日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.140 | 5.180 | 4.930 | 4.950 | 157,917,337 | 797,482,551 |
| 2026/03/02 | 6.630 | 6.860 | 4.880 | 5.070 | 1,763,722,360 | 10,335,413,029 |
| 2026/02/02 | 6.200 | 6.780 | 5.710 | 6.710 | 1,277,211,505 | 8,110,293,056 |
| 2026/01/05 | 5.630 | 6.450 | 5.420 | 6.270 | 2,211,213,775 | 13,140,137,857 |
| 2025/12/01 | 5.580 | 5.780 | 5.220 | 5.620 | 1,437,876,422 | 7,980,214,142 |
| 2025/11/03 | 5.990 | 6.340 | 5.500 | 5.570 | 1,541,758,328 | 9,019,286,218 |
| 2025/10/09 | 6.530 | 6.640 | 5.630 | 5.770 | 1,560,494,975 | 9,585,340,383 |
| 2025/09/01 | 5.950 | 6.900 | 5.690 | 6.490 | 2,019,879,813 | 12,639,397,929 |
| 2025/08/01 | 5.640 | 5.990 | 5.420 | 5.940 | 2,178,244,074 | 12,519,457,815 |
| 2025/07/01 | 4.410 | 6.110 | 4.370 | 5.660 | 3,221,636,217 | 16,551,156,064 |
| 2025/06/03 | 4.760 | 4.770 | 4.300 | 4.400 | 1,291,091,465 | 5,884,149,351 |
| 2025/05/06 | 4.920 | 5.120 | 4.680 | 4.780 | 989,178,044 | 4,822,242,964 |
| 2025/04/01 | 4.980 | 5.230 | 4.390 | 4.890 | 1,783,054,634 | 8,687,933,704 |
| 2025/03/03 | 4.900 | 5.480 | 4.870 | 4.980 | 2,569,593,972 | 12,995,721,513 |
| 2025/02/05 | 4.560 | 5.060 | 4.270 | 4.890 | 2,208,916,547 | 10,370,863,188 |
| 2025/01/02 | 4.180 | 4.600 | 3.820 | 4.530 | 1,773,378,311 | 7,594,492,616 |
| 2024/12/02 | 4.420 | 4.750 | 4.160 | 4.180 | 2,020,749,720 | 8,845,831,899 |
| 2024/11/01 | 4.680 | 4.940 | 4.260 | 4.410 | 1,994,394,544 | 9,119,369,052 |
| 2024/10/07 | 4.550 | 5.170 | 4.180 | 4.690 | 3,444,530,013 | 16,008,453,235 |
| 2024/09/02 | 3.970 | 4.710 | 3.320 | 4.700 | 2,257,010,496 | 9,423,018,820 |
| 2024/08/01 | 4.660 | 4.680 | 3.860 | 3.980 | 945,259,682 | 4,059,890,334 |
| 2024/07/01 | 4.420 | 4.690 | 4.370 | 4.650 | 1,043,817,061 | 4,731,100,828 |
| 2024/06/03 | 5.270 | 5.290 | 4.310 | 4.430 | 1,282,310,013 | 6,187,145,812 |
| 2024/05/06 | 5.260 | 5.430 | 4.970 | 5.280 | 2,113,326,834 | 11,063,265,975 |
| 2024/04/01 | 5.290 | 5.980 | 5.130 | 5.220 | 2,448,969,072 | 13,236,677,834 |
| 2024/03/01 | 5.670 | 5.940 | 5.110 | 5.290 | 1,744,222,258 | 9,597,582,974 |
| 2024/02/01 | 5.420 | 5.970 | 5.240 | 5.690 | 1,166,611,514 | 6,509,692,248 |
| 2024/01/02 | 5.130 | 5.720 | 4.840 | 5.450 | 1,385,114,148 | 7,320,328,272 |
| 2023/12/01 | 5.520 | 5.580 | 5.010 | 5.150 | 863,265,253 | 4,588,254,819 |
| 2023/11/01 | 5.870 | 5.880 | 5.370 | 5.530 | 1,045,173,897 | 5,918,297,191 |
| 2023/10/09 | 5.960 | 6.100 | 5.660 | 5.830 | 779,885,685 | 4,591,576,970 |
| 2023/09/01 | 5.920 | 6.430 | 5.900 | 5.980 | 1,131,039,359 | 6,851,270,917 |
| 2023/08/01 | 6.000 | 6.220 | 5.580 | 5.920 | 1,433,232,311 | 8,499,067,604 |
| 2023/07/03 | 4.780 | 6.050 | 4.770 | 6.000 | 1,287,379,218 | 6,951,847,777 |
| 2023/06/01 | 4.840 | 5.240 | 4.680 | 4.770 | 783,652,273 | 3,826,182,222 |
| 2023/05/04 | 5.110 | 5.390 | 4.700 | 4.860 | 1,076,669,363 | 5,399,496,855 |
| 2023/04/03 | 5.560 | 5.810 | 5.010 | 5.280 | 1,136,920,404 | 6,156,423,987 |
| 2023/03/01 | 5.650 | 6.020 | 5.310 | 5.570 | 1,721,760,185 | 9,706,423,042 |
| 2023/02/01 | 4.980 | 5.740 | 4.940 | 5.620 | 1,344,493,375 | 7,152,704,755 |
| 2023/01/03 | 4.700 | 5.030 | 4.640 | 4.960 | 568,037,931 | 2,745,043,301 |
| 2022/12/01 | 4.850 | 5.070 | 4.640 | 4.700 | 1,062,921,760 | 5,117,968,274 |
| 2022/11/01 | 4.000 | 4.930 | 3.990 | 4.800 | 1,155,535,228 | 5,119,021,060 |
| 2022/10/10 | 4.100 | 4.270 | 3.870 | 4.000 | 647,499,966 | 2,628,849,861 |
| 2022/09/01 | 4.470 | 4.650 | 4.030 | 4.080 | 1,012,435,762 | 4,361,067,044 |
| 2022/08/01 | 4.520 | 4.770 | 4.340 | 4.460 | 1,092,219,933 | 4,939,564,646 |
| 2022/07/01 | 5.080 | 5.360 | 4.490 | 4.540 | 1,627,183,975 | 7,920,317,998 |
| 2022/06/01 | 5.330 | 5.410 | 4.990 | 5.090 | 2,344,268,837 | 12,201,919,296 |
| 2022/05/05 | 5.790 | 5.850 | 5.090 | 5.360 | 1,902,845,043 | 10,508,461,749 |
| 2022/04/01 | 5.480 | 6.580 | 5.310 | 5.840 | 3,930,904,823 | 22,809,075,235 |
| 2022/03/01 | 5.880 | 6.320 | 4.850 | 5.500 | 3,335,451,680 | 18,803,608,846 |
| 2022/02/07 | 5.600 | 6.090 | 5.580 | 5.830 | 2,709,221,070 | 15,645,751,679 |
| 2022/01/04 | 5.110 | 6.000 | 5.090 | 5.500 | 3,114,208,603 | 16,894,581,671 |
| 2021/12/01 | 5.040 | 5.530 | 4.970 | 5.110 | 2,943,210,574 | 15,194,324,588 |
| 2021/11/01 | 5.290 | 5.410 | 4.780 | 5.030 | 2,822,422,644 | 14,471,972,107 |
| 2021/10/08 | 6.760 | 6.800 | 5.180 | 5.340 | 2,388,273,060 | 14,377,403,821 |
| 2021/09/01 | 8.040 | 9.220 | 6.440 | 6.630 | 4,135,028,204 | 31,353,851,356 |
| 2021/08/02 | 7.260 | 8.240 | 6.600 | 7.800 | 2,761,719,022 | 20,643,849,689 |
| 2021/07/01 | 6.800 | 8.000 | 6.370 | 7.690 | 3,007,869,739 | 21,701,780,166 |
| 2021/06/01 | 6.700 | 7.290 | 6.200 | 6.600 | 1,955,386,219 | 13,096,199,201 |
| 2021/05/06 | 8.120 | 8.780 | 6.410 | 6.800 | 2,694,100,707 | 20,279,843,071 |
| 2021/04/01 | 6.910 | 9.140 | 6.890 | 7.860 | 3,198,535,738 | 24,628,725,182 |
| 2021/03/01 | 5.910 | 8.560 | 5.650 | 7.000 | 4,391,728,259 | 29,775,917,596 |
| 2021/02/01 | 5.010 | 6.280 | 4.690 | 5.840 | 1,315,640,519 | 7,176,819,031 |
| 2021/01/04 | 4.770 | 5.260 | 4.570 | 5.040 | 1,409,756,536 | 6,921,904,591 |
| 2020/12/01 | 5.340 | 5.520 | 4.670 | 4.780 | 1,140,100,291 | 5,788,859,227 |
| 2020/11/02 | 5.130 | 5.970 | 5.050 | 5.350 | 1,623,380,766 | 8,725,671,617 |
| 2020/10/09 | 5.050 | 5.510 | 4.950 | 5.080 | 906,957,178 | 4,668,562,073 |
| 2020/09/01 | 4.940 | 5.380 | 4.860 | 5.040 | 1,287,098,982 | 6,506,285,354 |
| 2020/08/03 | 4.500 | 5.030 | 4.310 | 4.870 | 1,239,028,719 | 5,795,556,833 |
| 2020/07/01 | 3.770 | 4.670 | 3.760 | 4.480 | 2,018,235,996 | 8,416,044,103 |
| 2020/06/01 | 3.810 | 4.120 | 3.700 | 3.770 | 710,953,841 | 2,737,172,287 |
| 2020/05/06 | 3.950 | 4.280 | 3.740 | 3.800 | 515,108,561 | 2,030,815,501 |
| 2020/04/01 | 3.940 | 4.050 | 3.850 | 3.990 | 471,968,828 | 1,867,816,636 |
| 2020/03/02 | 4.000 | 4.440 | 3.890 | 3.930 | 1,211,253,224 | 4,923,744,355 |
| 2020/02/03 | 3.990 | 4.440 | 3.920 | 3.970 | 1,224,973,539 | 4,997,892,039 |
| 2020/01/02 | 4.830 | 5.060 | 4.380 | 4.430 | 733,261,458 | 3,427,997,316 |
| 2019/12/02 | 4.490 | 4.850 | 4.410 | 4.780 | 886,929,923 | 4,108,702,868 |
| 2019/11/01 | 4.050 | 4.930 | 4.040 | 4.510 | 1,160,018,165 | 5,083,779,608 |
| 2019/10/08 | 4.080 | 4.310 | 4.050 | 4.060 | 380,580,901 | 1,569,896,216 |
| 2019/09/02 | 4.000 | 4.540 | 4.000 | 4.080 | 824,961,291 | 3,427,714,164 |
| 2019/08/01 | 4.420 | 4.440 | 3.940 | 4.010 | 611,034,295 | 2,567,871,624 |
| 2019/07/01 | 4.870 | 4.890 | 4.430 | 4.430 | 716,750,783 | 3,336,474,894 |
| 2019/06/03 | 4.643 | 5.090 | 4.400 | 4.770 | 873,920,546 | 4,129,930,020 |
| 2019/05/06 | 5.207 | 5.229 | 4.529 | 4.664 | 731,119,544 | 3,587,786,382 |
| 2019/04/01 | 5.443 | 6.679 | 5.171 | 5.386 | 1,875,127,756 | 10,631,505,594 |
| 2019/03/01 | 5.571 | 5.843 | 5.221 | 5.414 | 1,475,190,169 | 8,131,617,009 |
| 2019/02/01 | 4.950 | 5.786 | 4.907 | 5.521 | 1,251,450,373 | 6,621,423,923 |
| 2019/01/02 | 4.336 | 5.171 | 4.129 | 4.943 | 1,380,560,436 | 6,412,358,085 |
| 2018/12/03 | 4.529 | 4.800 | 4.307 | 4.329 | 481,691,411 | 2,163,396,549 |
| 2018/11/01 | 5.693 | 5.743 | 4.343 | 4.500 | 1,250,601,106 | 6,340,234,957 |