日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.280 | 6.310 | 5.960 | 5.990 | 201,862,911 | 1,238,428,958 |
| 2026/03/02 | 8.440 | 8.480 | 5.710 | 6.120 | 3,287,850,182 | 23,631,423,183 |
| 2026/02/02 | 6.930 | 8.290 | 6.590 | 8.260 | 2,933,482,995 | 22,052,458,414 |
| 2026/01/05 | 5.980 | 9.220 | 5.880 | 7.700 | 6,061,121,862 | 43,609,771,797 |
| 2025/12/01 | 5.370 | 5.970 | 5.190 | 5.850 | 2,938,252,525 | 16,439,522,877 |
| 2025/11/03 | 5.460 | 5.820 | 5.030 | 5.180 | 2,963,270,227 | 15,920,169,294 |
| 2025/10/09 | 5.950 | 6.400 | 5.440 | 5.510 | 2,427,151,376 | 14,138,156,765 |
| 2025/09/01 | 5.300 | 5.750 | 5.040 | 5.700 | 2,170,760,101 | 11,825,215,650 |
| 2025/08/01 | 4.740 | 5.320 | 4.700 | 5.250 | 1,351,553,211 | 6,761,144,938 |
| 2025/07/01 | 4.590 | 5.080 | 4.540 | 4.720 | 1,156,639,366 | 5,473,795,799 |
| 2025/06/03 | 4.460 | 4.660 | 4.410 | 4.580 | 706,555,367 | 3,198,929,424 |
| 2025/05/06 | 4.490 | 4.640 | 4.400 | 4.450 | 575,658,297 | 2,587,584,045 |
| 2025/04/01 | 4.960 | 5.000 | 4.160 | 4.460 | 961,070,835 | 4,464,174,028 |
| 2025/03/03 | 4.540 | 5.150 | 4.530 | 4.960 | 1,199,150,320 | 5,749,925,784 |
| 2025/02/05 | 4.760 | 4.850 | 4.510 | 4.530 | 682,310,404 | 3,181,272,258 |
| 2025/01/02 | 4.680 | 4.830 | 4.500 | 4.730 | 649,877,916 | 3,044,678,036 |
| 2024/12/02 | 4.860 | 5.190 | 4.680 | 4.690 | 1,179,548,097 | 5,726,706,010 |
| 2024/11/01 | 4.900 | 5.350 | 4.630 | 4.850 | 1,329,430,726 | 6,557,417,055 |
| 2024/10/07 | 4.750 | 5.460 | 4.620 | 4.920 | 1,379,225,762 | 6,809,927,199 |
| 2024/09/02 | 4.180 | 5.000 | 3.900 | 4.960 | 752,158,437 | 3,392,234,550 |
| 2024/08/01 | 4.230 | 4.260 | 4.010 | 4.200 | 597,151,491 | 2,493,107,474 |
| 2024/07/01 | 4.280 | 4.450 | 3.990 | 4.200 | 727,870,501 | 3,078,892,219 |
| 2024/06/03 | 4.650 | 4.720 | 4.150 | 4.240 | 775,785,706 | 3,444,488,534 |
| 2024/05/06 | 4.730 | 5.090 | 4.580 | 4.690 | 1,624,167,244 | 7,751,338,171 |
| 2024/04/01 | 4.760 | 5.250 | 4.480 | 4.730 | 1,897,518,033 | 9,117,574,148 |
| 2024/03/01 | 4.330 | 4.790 | 4.290 | 4.690 | 1,190,676,181 | 5,387,809,719 |
| 2024/02/01 | 3.950 | 4.470 | 3.570 | 4.320 | 761,061,553 | 3,103,228,482 |
| 2024/01/02 | 4.330 | 4.470 | 3.700 | 3.960 | 738,074,407 | 3,037,176,184 |
| 2023/12/01 | 4.420 | 4.530 | 4.150 | 4.320 | 568,756,215 | 2,476,933,316 |
| 2023/11/01 | 4.740 | 4.780 | 4.400 | 4.430 | 710,637,763 | 3,260,050,737 |
| 2023/10/09 | 5.140 | 5.140 | 4.480 | 4.730 | 506,167,276 | 2,466,300,052 |
| 2023/09/01 | 4.990 | 5.550 | 4.990 | 5.140 | 794,042,489 | 4,103,214,561 |
| 2023/08/01 | 5.780 | 6.250 | 4.980 | 4.990 | 1,432,668,383 | 7,879,676,106 |
| 2023/07/03 | 4.760 | 5.930 | 4.750 | 5.770 | 1,900,180,352 | 10,075,706,316 |
| 2023/06/01 | 4.710 | 4.960 | 4.600 | 4.750 | 421,452,743 | 2,004,007,792 |
| 2023/05/04 | 5.070 | 5.220 | 4.560 | 4.720 | 558,846,304 | 2,734,155,542 |
| 2023/04/03 | 4.920 | 5.290 | 4.600 | 5.060 | 923,660,527 | 4,588,283,667 |
| 2023/03/01 | 4.680 | 4.950 | 4.580 | 4.920 | 838,601,613 | 4,010,612,214 |
| 2023/02/01 | 4.460 | 4.690 | 4.340 | 4.650 | 740,094,779 | 3,356,329,822 |
| 2023/01/03 | 4.100 | 4.530 | 4.060 | 4.440 | 414,322,773 | 1,774,337,275 |
| 2022/12/01 | 4.260 | 4.370 | 4.010 | 4.100 | 490,098,571 | 2,051,062,519 |
| 2022/11/01 | 3.870 | 4.280 | 3.840 | 4.210 | 675,515,876 | 2,735,839,297 |
| 2022/10/10 | 4.120 | 4.330 | 3.830 | 3.860 | 462,224,398 | 1,865,075,445 |
| 2022/09/01 | 4.380 | 4.770 | 4.060 | 4.120 | 912,150,095 | 3,951,890,286 |
| 2022/08/01 | 4.480 | 4.640 | 4.180 | 4.410 | 771,932,575 | 3,417,731,475 |
| 2022/07/01 | 4.450 | 4.600 | 4.170 | 4.460 | 626,130,990 | 2,767,498,975 |
| 2022/06/01 | 4.280 | 4.650 | 4.210 | 4.460 | 921,136,667 | 4,053,001,334 |
| 2022/05/05 | 4.150 | 4.330 | 3.980 | 4.290 | 560,186,331 | 2,345,780,261 |
| 2022/04/01 | 4.400 | 4.880 | 3.850 | 4.190 | 1,111,420,381 | 4,812,450,249 |
| 2022/03/01 | 5.060 | 5.510 | 4.120 | 4.430 | 1,725,286,910 | 8,246,871,429 |
| 2022/02/07 | 4.620 | 5.080 | 4.620 | 5.060 | 721,416,183 | 3,495,261,406 |
| 2022/01/04 | 4.920 | 5.220 | 4.480 | 4.560 | 768,215,452 | 3,683,593,092 |
| 2021/12/01 | 4.910 | 5.180 | 4.840 | 4.910 | 1,005,185,285 | 4,985,719,013 |
| 2021/11/01 | 4.950 | 5.040 | 4.590 | 4.910 | 1,102,305,681 | 5,370,984,430 |
| 2021/10/08 | 5.230 | 5.760 | 4.890 | 4.950 | 1,257,942,930 | 6,550,737,807 |
| 2021/09/01 | 6.150 | 6.960 | 5.010 | 5.130 | 3,535,063,964 | 20,547,559,290 |
| 2021/08/02 | 5.230 | 6.150 | 4.850 | 6.070 | 2,785,363,649 | 15,528,402,343 |
| 2021/07/01 | 4.550 | 5.590 | 4.410 | 5.230 | 1,852,519,494 | 9,160,708,897 |
| 2021/06/01 | 4.790 | 4.850 | 4.310 | 4.520 | 664,980,098 | 3,070,545,602 |
| 2021/05/06 | 4.690 | 5.370 | 4.680 | 4.820 | 1,565,956,587 | 7,657,527,710 |
| 2021/04/01 | 4.540 | 4.880 | 4.480 | 4.630 | 1,129,352,205 | 5,231,724,089 |
| 2021/03/01 | 4.740 | 4.840 | 4.410 | 4.540 | 1,436,419,122 | 6,654,211,582 |
| 2021/02/01 | 4.200 | 5.420 | 3.980 | 4.700 | 1,421,712,536 | 6,504,334,852 |
| 2021/01/04 | 4.840 | 5.020 | 4.150 | 4.200 | 1,116,233,032 | 5,081,650,878 |
| 2020/12/01 | 4.940 | 5.120 | 4.440 | 4.820 | 1,527,717,206 | 7,378,874,104 |
| 2020/11/02 | 4.060 | 5.410 | 4.030 | 4.980 | 2,018,871,950 | 9,327,188,409 |
| 2020/10/09 | 4.160 | 4.470 | 4.040 | 4.060 | 290,358,966 | 1,214,426,375 |
| 2020/09/01 | 4.480 | 4.630 | 4.100 | 4.100 | 536,215,781 | 2,320,473,792 |
| 2020/08/03 | 4.730 | 5.020 | 4.330 | 4.470 | 909,770,392 | 4,219,060,192 |
| 2020/07/01 | 3.740 | 5.070 | 3.710 | 4.680 | 1,901,093,214 | 8,174,700,820 |
| 2020/06/01 | 3.610 | 3.890 | 3.600 | 3.720 | 470,326,715 | 1,742,560,479 |
| 2020/05/06 | 3.470 | 3.740 | 3.450 | 3.550 | 393,522,284 | 1,397,987,913 |
| 2020/04/01 | 3.550 | 3.720 | 3.380 | 3.490 | 369,683,605 | 1,306,831,543 |
| 2020/03/02 | 3.700 | 3.990 | 3.480 | 3.560 | 666,002,116 | 2,452,552,792 |
| 2020/02/03 | 3.650 | 4.040 | 3.460 | 3.700 | 677,167,327 | 2,513,983,701 |
| 2020/01/02 | 4.360 | 4.450 | 4.030 | 4.060 | 471,355,115 | 1,991,475,360 |
| 2019/12/02 | 3.960 | 4.430 | 3.960 | 4.300 | 500,975,953 | 2,085,312,404 |
| 2019/11/01 | 4.010 | 4.100 | 3.840 | 3.980 | 257,543,906 | 1,025,668,605 |
| 2019/10/08 | 4.040 | 4.190 | 4.010 | 4.020 | 222,684,824 | 905,213,809 |
| 2019/09/02 | 4.130 | 4.440 | 4.030 | 4.040 | 535,846,039 | 2,229,119,522 |
| 2019/08/01 | 4.330 | 4.410 | 3.990 | 4.100 | 463,602,710 | 1,950,608,402 |
| 2019/07/01 | 4.750 | 4.770 | 4.320 | 4.350 | 471,992,557 | 2,146,386,152 |
| 2019/06/03 | 4.830 | 4.950 | 4.590 | 4.690 | 629,125,736 | 2,997,784,132 |
| 2019/05/06 | 4.880 | 5.080 | 4.420 | 4.840 | 793,583,334 | 3,813,167,919 |
| 2019/04/01 | 5.110 | 6.180 | 4.920 | 5.080 | 1,848,569,199 | 9,839,009,561 |
| 2019/03/01 | 4.890 | 5.570 | 4.770 | 5.050 | 1,378,269,065 | 6,987,824,159 |
| 2019/02/01 | 4.040 | 5.100 | 4.030 | 4.850 | 860,093,400 | 3,874,720,767 |
| 2019/01/02 | 3.960 | 4.260 | 3.920 | 4.030 | 446,416,500 | 1,804,638,701 |
| 2018/12/03 | 4.320 | 4.350 | 3.900 | 3.960 | 311,809,537 | 1,288,552,911 |
| 2018/11/01 | 4.260 | 4.530 | 4.050 | 4.170 | 535,746,631 | 2,278,262,548 |