日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.740 | 4.770 | 4.630 | 4.640 | 188,003,638 | 882,677,080 |
| 2026/03/02 | 4.980 | 5.040 | 4.630 | 4.680 | 1,851,863,443 | 8,949,130,088 |
| 2026/02/02 | 5.090 | 5.130 | 4.980 | 5.010 | 1,241,773,840 | 6,274,062,326 |
| 2026/01/05 | 5.260 | 5.490 | 5.040 | 5.070 | 2,820,094,996 | 14,706,795,404 |
| 2025/12/01 | 5.140 | 5.360 | 5.050 | 5.270 | 1,834,475,375 | 9,548,444,326 |
| 2025/11/03 | 5.450 | 5.550 | 5.110 | 5.150 | 1,666,461,648 | 8,857,243,659 |
| 2025/10/09 | 5.350 | 5.590 | 5.280 | 5.470 | 1,916,355,489 | 10,391,437,639 |
| 2025/09/01 | 5.490 | 5.530 | 5.080 | 5.330 | 2,463,618,930 | 13,198,838,417 |
| 2025/08/01 | 5.280 | 5.780 | 5.220 | 5.460 | 2,652,390,518 | 14,415,742,465 |
| 2025/07/01 | 5.030 | 5.520 | 4.970 | 5.300 | 2,064,054,577 | 10,743,404,073 |
| 2025/06/03 | 4.720 | 5.250 | 4.700 | 5.020 | 1,744,044,347 | 8,585,058,298 |
| 2025/05/06 | 4.750 | 4.970 | 4.650 | 4.730 | 1,049,948,869 | 5,013,505,849 |
| 2025/04/01 | 4.960 | 4.990 | 4.460 | 4.720 | 1,384,288,157 | 6,620,358,110 |
| 2025/03/03 | 5.100 | 5.220 | 4.930 | 4.930 | 1,539,828,875 | 7,768,436,674 |
| 2025/02/05 | 5.040 | 5.330 | 4.950 | 5.100 | 1,566,342,496 | 7,996,178,442 |
| 2025/01/02 | 5.340 | 5.350 | 4.800 | 5.010 | 1,371,303,523 | 7,027,930,555 |
| 2024/12/02 | 5.320 | 5.720 | 5.300 | 5.350 | 2,134,321,375 | 11,573,357,655 |
| 2024/11/01 | 5.340 | 6.120 | 5.190 | 5.360 | 3,295,766,684 | 18,134,956,178 |
| 2024/10/07 | 5.630 | 6.440 | 5.030 | 5.330 | 4,627,300,330 | 25,947,586,600 |
| 2024/09/02 | 4.500 | 5.720 | 4.160 | 5.720 | 2,115,629,381 | 10,631,037,639 |
| 2024/08/01 | 4.550 | 4.670 | 4.450 | 4.520 | 1,111,909,155 | 5,056,406,882 |
| 2024/07/01 | 4.310 | 4.620 | 4.160 | 4.580 | 1,219,652,417 | 5,387,814,552 |
| 2024/06/03 | 4.550 | 4.590 | 4.290 | 4.310 | 1,146,659,378 | 5,085,434,341 |
| 2024/05/06 | 4.750 | 4.780 | 4.520 | 4.550 | 1,185,788,434 | 5,513,916,218 |
| 2024/04/01 | 4.490 | 4.860 | 4.330 | 4.700 | 1,596,830,815 | 7,337,437,594 |
| 2024/03/01 | 4.570 | 4.620 | 4.380 | 4.460 | 1,347,199,999 | 6,072,503,995 |
| 2024/02/01 | 4.360 | 4.670 | 4.210 | 4.580 | 1,565,467,485 | 6,974,157,645 |
| 2024/01/02 | 4.440 | 4.520 | 4.060 | 4.370 | 1,414,586,904 | 6,149,916,565 |
| 2023/12/01 | 4.520 | 4.630 | 4.320 | 4.440 | 1,099,682,049 | 4,923,826,374 |
| 2023/11/01 | 4.420 | 4.720 | 4.350 | 4.510 | 1,562,295,658 | 7,030,330,461 |
| 2023/10/09 | 4.320 | 4.460 | 4.190 | 4.390 | 1,080,474,912 | 4,689,261,118 |
| 2023/09/01 | 4.380 | 4.440 | 4.290 | 4.330 | 1,242,181,464 | 5,415,911,183 |
| 2023/08/01 | 5.020 | 5.320 | 4.360 | 4.360 | 3,075,251,239 | 14,653,572,153 |
| 2023/07/03 | 4.640 | 5.230 | 4.530 | 5.040 | 1,218,714,583 | 5,922,952,873 |
| 2023/06/01 | 4.720 | 4.780 | 4.420 | 4.620 | 793,149,754 | 3,676,249,109 |
| 2023/05/04 | 4.520 | 5.150 | 4.490 | 4.720 | 2,323,352,643 | 10,966,224,474 |
| 2023/04/03 | 4.170 | 4.600 | 4.160 | 4.520 | 1,675,482,858 | 7,309,293,968 |
| 2023/03/01 | 4.220 | 4.300 | 4.100 | 4.170 | 963,837,993 | 4,045,709,975 |
| 2023/02/01 | 4.170 | 4.390 | 4.100 | 4.220 | 1,074,134,534 | 4,532,847,733 |
| 2023/01/03 | 3.970 | 4.270 | 3.930 | 4.150 | 905,694,752 | 3,695,234,588 |
| 2022/12/01 | 4.170 | 4.230 | 3.930 | 3.980 | 908,282,693 | 3,703,522,680 |
| 2022/11/01 | 3.900 | 4.220 | 3.890 | 4.130 | 1,109,599,861 | 4,477,235,439 |
| 2022/10/10 | 3.860 | 4.060 | 3.820 | 3.890 | 598,175,450 | 2,337,370,570 |
| 2022/09/01 | 4.180 | 4.300 | 3.810 | 3.860 | 993,776,423 | 4,012,372,307 |
| 2022/08/01 | 4.120 | 4.250 | 3.960 | 4.180 | 1,122,457,777 | 4,632,944,474 |
| 2022/07/01 | 4.290 | 4.300 | 4.030 | 4.130 | 779,364,963 | 3,263,590,782 |
| 2022/06/01 | 4.050 | 4.650 | 4.010 | 4.290 | 2,232,241,930 | 9,487,028,202 |
| 2022/05/05 | 4.060 | 4.090 | 3.910 | 4.050 | 842,826,557 | 3,394,483,958 |
| 2022/04/01 | 4.370 | 4.510 | 3.900 | 4.090 | 1,240,408,815 | 5,231,424,177 |
| 2022/03/01 | 4.600 | 4.700 | 4.220 | 4.380 | 1,403,664,846 | 6,281,400,185 |
| 2022/02/07 | 4.730 | 4.920 | 4.560 | 4.580 | 797,417,986 | 3,745,870,989 |
| 2022/01/04 | 5.130 | 5.220 | 4.670 | 4.670 | 1,109,447,963 | 5,461,257,597 |
| 2021/12/01 | 5.050 | 5.460 | 5.040 | 5.120 | 1,957,917,817 | 10,117,540,319 |
| 2021/11/01 | 5.210 | 5.810 | 4.980 | 5.050 | 3,079,850,542 | 16,207,713,477 |
| 2021/10/08 | 5.560 | 5.590 | 4.950 | 5.130 | 2,059,289,780 | 10,929,680,507 |
| 2021/09/01 | 4.670 | 6.760 | 4.660 | 5.500 | 8,508,514,147 | 45,924,705,108 |
| 2021/08/02 | 4.280 | 4.750 | 4.240 | 4.700 | 1,591,692,597 | 7,150,678,992 |
| 2021/07/01 | 4.710 | 4.740 | 4.240 | 4.290 | 1,053,887,726 | 4,737,225,328 |
| 2021/06/01 | 4.770 | 4.790 | 4.570 | 4.680 | 1,073,696,062 | 5,049,055,731 |
| 2021/05/06 | 4.530 | 4.850 | 4.510 | 4.790 | 1,268,128,581 | 5,922,160,473 |
| 2021/04/01 | 4.660 | 4.710 | 4.460 | 4.520 | 732,218,649 | 3,359,053,052 |
| 2021/03/01 | 4.810 | 4.870 | 4.590 | 4.640 | 1,123,653,234 | 5,312,070,663 |
| 2021/02/01 | 4.690 | 4.920 | 4.520 | 4.800 | 813,228,949 | 3,848,606,001 |
| 2021/01/04 | 5.310 | 5.340 | 4.650 | 4.680 | 1,887,897,428 | 9,430,047,652 |
| 2020/12/01 | 5.350 | 5.600 | 4.990 | 5.280 | 1,690,307,620 | 8,967,081,924 |
| 2020/11/02 | 5.050 | 5.540 | 5.050 | 5.400 | 1,482,195,108 | 7,796,346,268 |
| 2020/10/09 | 5.380 | 5.600 | 5.030 | 5.040 | 951,652,134 | 5,008,069,355 |
| 2020/09/01 | 5.630 | 5.750 | 5.150 | 5.310 | 1,752,589,675 | 9,569,139,625 |
| 2020/08/03 | 5.860 | 6.040 | 5.470 | 5.640 | 2,887,249,780 | 16,608,904,359 |
| 2020/07/01 | 5.010 | 6.890 | 4.970 | 5.830 | 7,783,848,219 | 44,173,338,642 |
| 2020/06/01 | 4.400 | 5.160 | 4.350 | 5.050 | 1,675,190,831 | 7,940,404,538 |
| 2020/05/06 | 4.320 | 4.580 | 4.310 | 4.320 | 606,364,036 | 2,657,390,387 |
| 2020/04/01 | 4.410 | 4.490 | 4.190 | 4.370 | 698,260,219 | 3,047,905,855 |
| 2020/03/02 | 4.680 | 5.080 | 4.300 | 4.410 | 1,685,534,699 | 7,782,956,472 |
| 2020/02/03 | 4.340 | 5.050 | 4.160 | 4.680 | 1,549,780,622 | 7,063,125,184 |
| 2020/01/02 | 5.180 | 5.270 | 4.770 | 4.820 | 1,022,469,799 | 5,122,573,692 |
| 2019/12/02 | 4.810 | 5.170 | 4.730 | 5.120 | 1,338,157,000 | 6,633,913,327 |
| 2019/11/01 | 4.780 | 4.940 | 4.660 | 4.760 | 519,632,366 | 2,486,440,871 |
| 2019/10/08 | 4.780 | 4.960 | 4.710 | 4.790 | 408,956,392 | 1,967,080,245 |
| 2019/09/02 | 4.790 | 5.190 | 4.780 | 4.780 | 894,153,653 | 4,367,940,594 |
| 2019/08/01 | 4.870 | 4.980 | 4.460 | 4.780 | 811,069,304 | 3,870,828,253 |
| 2019/07/01 | 5.140 | 5.170 | 4.780 | 4.890 | 813,287,912 | 4,062,373,120 |
| 2019/06/03 | 4.730 | 5.240 | 4.530 | 5.010 | 1,198,587,479 | 5,846,110,428 |
| 2019/05/06 | 5.000 | 5.030 | 4.540 | 4.720 | 1,049,886,572 | 5,063,077,993 |
| 2019/04/01 | 5.530 | 5.880 | 5.070 | 5.140 | 2,545,607,221 | 13,759,007,029 |
| 2019/03/01 | 5.550 | 6.400 | 5.200 | 5.520 | 4,281,737,205 | 24,266,745,609 |
| 2019/02/01 | 4.460 | 6.200 | 4.450 | 5.500 | 2,028,594,523 | 10,452,333,279 |
| 2019/01/02 | 4.090 | 4.520 | 4.020 | 4.420 | 667,199,969 | 2,843,939,867 |
| 2018/12/03 | 4.620 | 4.650 | 3.980 | 4.070 | 450,132,004 | 1,949,071,577 |
| 2018/11/01 | 4.480 | 4.850 | 4.340 | 4.440 | 924,905,145 | 4,187,508,043 |