日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.700 | 5.750 | 5.040 | 5.220 | 401,917,611 | 2,181,407,833 |
| 2026/03/02 | 5.100 | 5.780 | 4.800 | 5.740 | 2,509,645,854 | 13,439,153,548 |
| 2026/02/02 | 5.610 | 5.770 | 5.080 | 5.230 | 1,409,701,500 | 7,644,106,383 |
| 2026/01/05 | 4.900 | 6.410 | 4.850 | 6.060 | 3,067,442,860 | 17,039,645,087 |
| 2025/12/01 | 4.800 | 5.020 | 4.470 | 4.760 | 972,565,232 | 4,631,841,917 |
| 2025/11/03 | 5.090 | 5.490 | 4.710 | 4.810 | 1,267,023,737 | 6,366,794,278 |
| 2025/10/09 | 5.360 | 5.500 | 4.880 | 5.090 | 1,446,020,085 | 7,530,149,592 |
| 2025/09/01 | 4.670 | 6.200 | 4.530 | 5.270 | 3,212,601,392 | 16,601,117,693 |
| 2025/08/01 | 4.470 | 4.920 | 4.450 | 4.670 | 960,442,867 | 4,444,449,367 |
| 2025/07/01 | 4.610 | 4.890 | 4.460 | 4.480 | 913,901,255 | 4,213,084,785 |
| 2025/06/03 | 4.410 | 4.700 | 4.300 | 4.610 | 698,213,738 | 3,145,452,889 |
| 2025/05/06 | 4.880 | 5.160 | 4.460 | 4.500 | 1,110,430,655 | 5,274,545,611 |
| 2025/04/01 | 4.620 | 5.020 | 3.840 | 4.870 | 1,481,453,569 | 6,796,168,247 |
| 2025/03/03 | 4.650 | 6.050 | 4.520 | 4.590 | 2,585,078,918 | 12,802,603,341 |
| 2025/02/05 | 4.180 | 5.170 | 4.150 | 4.630 | 1,372,945,787 | 6,222,876,779 |
| 2025/01/02 | 4.480 | 4.550 | 3.990 | 4.120 | 582,673,018 | 2,496,753,882 |
| 2024/12/02 | 5.120 | 5.590 | 4.470 | 4.490 | 1,382,828,153 | 6,800,057,442 |
| 2024/11/01 | 6.400 | 6.500 | 4.710 | 5.110 | 2,688,485,589 | 15,270,598,145 |
| 2024/10/07 | 3.860 | 6.500 | 3.550 | 6.250 | 2,771,336,236 | 13,967,534,629 |
| 2024/09/02 | 2.900 | 3.930 | 2.770 | 3.930 | 1,202,065,649 | 4,065,987,057 |
| 2024/08/01 | 3.030 | 3.050 | 2.710 | 2.900 | 354,755,605 | 1,036,773,255 |
| 2024/07/01 | 2.840 | 3.050 | 2.670 | 3.040 | 466,829,120 | 1,353,804,448 |
| 2024/06/03 | 3.310 | 3.330 | 2.700 | 2.840 | 426,238,284 | 1,297,895,574 |
| 2024/05/06 | 3.660 | 3.720 | 3.260 | 3.320 | 372,776,440 | 1,300,989,775 |
| 2024/04/01 | 3.810 | 3.910 | 3.340 | 3.610 | 471,583,929 | 1,729,534,059 |
| 2024/03/01 | 3.990 | 4.040 | 3.670 | 3.800 | 515,278,690 | 1,996,704,923 |
| 2024/02/01 | 3.660 | 4.130 | 3.130 | 4.000 | 570,945,745 | 2,129,627,628 |
| 2024/01/02 | 4.480 | 4.510 | 3.690 | 3.710 | 401,236,031 | 1,644,064,637 |
| 2023/12/01 | 4.680 | 4.850 | 4.360 | 4.480 | 605,569,477 | 2,781,077,823 |
| 2023/11/01 | 4.430 | 5.290 | 4.330 | 4.680 | 800,536,496 | 3,748,512,142 |
| 2023/10/09 | 4.440 | 4.830 | 4.230 | 4.380 | 424,670,666 | 1,898,277,877 |
| 2023/09/01 | 4.510 | 4.610 | 4.350 | 4.430 | 449,967,358 | 2,013,603,927 |
| 2023/08/01 | 5.400 | 5.410 | 4.480 | 4.510 | 524,180,691 | 2,594,694,420 |
| 2023/07/03 | 5.120 | 5.400 | 5.110 | 5.390 | 468,927,511 | 2,464,214,070 |
| 2023/06/01 | 5.040 | 5.410 | 5.020 | 5.100 | 440,489,922 | 2,265,219,423 |
| 2023/05/04 | 5.480 | 5.560 | 4.980 | 5.040 | 327,444,862 | 1,723,997,198 |
| 2023/04/03 | 5.900 | 5.960 | 5.250 | 5.480 | 359,259,452 | 2,028,917,755 |
| 2023/03/01 | 6.070 | 6.120 | 5.620 | 5.900 | 480,471,053 | 2,847,992,166 |
| 2023/02/01 | 6.380 | 6.460 | 5.880 | 6.070 | 633,403,578 | 3,925,518,674 |
| 2023/01/03 | 6.460 | 6.550 | 5.970 | 6.410 | 976,690,141 | 6,199,540,669 |
| 2022/12/01 | 5.720 | 6.720 | 5.610 | 6.430 | 1,694,361,875 | 10,369,494,675 |
| 2022/11/01 | 5.240 | 6.000 | 5.210 | 5.660 | 809,957,197 | 4,477,038,406 |
| 2022/10/10 | 5.520 | 5.770 | 5.100 | 5.220 | 500,737,961 | 2,705,236,834 |
| 2022/09/01 | 5.860 | 6.620 | 5.520 | 5.520 | 888,809,304 | 5,226,198,707 |
| 2022/08/01 | 6.400 | 6.520 | 5.770 | 5.860 | 1,090,776,046 | 6,694,637,982 |
| 2022/07/01 | 7.210 | 7.280 | 6.200 | 6.480 | 1,744,652,465 | 11,850,551,868 |
| 2022/06/01 | 8.350 | 9.520 | 6.860 | 7.210 | 4,262,760,544 | 34,038,142,943 |
| 2022/05/05 | 5.000 | 9.370 | 5.000 | 8.300 | 5,708,775,092 | 39,490,451,698 |
| 2022/04/01 | 4.880 | 5.780 | 4.450 | 4.950 | 2,007,888,993 | 10,069,563,299 |
| 2022/03/01 | 5.440 | 5.560 | 4.520 | 4.890 | 676,451,104 | 3,451,591,758 |
| 2022/02/07 | 5.280 | 5.680 | 5.160 | 5.390 | 432,928,294 | 2,328,071,900 |
| 2022/01/04 | 6.640 | 6.860 | 5.150 | 5.220 | 833,114,507 | 4,971,610,820 |
| 2021/12/01 | 6.220 | 6.850 | 5.960 | 6.620 | 1,217,749,450 | 7,808,818,348 |
| 2021/11/01 | 5.780 | 6.390 | 5.670 | 6.210 | 978,052,796 | 5,880,542,435 |
| 2021/10/08 | 7.000 | 7.160 | 5.570 | 5.740 | 570,053,854 | 3,629,817,915 |
| 2021/09/01 | 7.370 | 8.000 | 6.840 | 6.950 | 1,187,855,810 | 8,659,468,854 |
| 2021/08/02 | 5.440 | 7.800 | 5.360 | 7.420 | 1,456,394,961 | 9,473,849,221 |
| 2021/07/01 | 5.850 | 6.690 | 5.290 | 5.440 | 1,150,266,959 | 6,691,678,033 |
| 2021/06/01 | 5.710 | 6.200 | 5.400 | 5.730 | 690,508,134 | 3,977,326,851 |
| 2021/05/06 | 5.060 | 5.840 | 5.060 | 5.710 | 523,139,151 | 2,834,106,350 |
| 2021/04/01 | 4.420 | 5.150 | 4.370 | 5.100 | 417,762,655 | 1,988,550,237 |
| 2021/03/01 | 4.200 | 4.720 | 4.200 | 4.420 | 391,123,097 | 1,715,074,780 |
| 2021/02/01 | 4.010 | 4.580 | 3.860 | 4.170 | 274,812,951 | 1,141,847,811 |
| 2021/01/04 | 4.350 | 4.540 | 3.960 | 3.990 | 275,827,066 | 1,161,231,947 |
| 2020/12/01 | 4.980 | 5.080 | 4.190 | 4.360 | 315,409,886 | 1,467,444,494 |
| 2020/11/02 | 4.890 | 5.340 | 4.750 | 5.010 | 379,661,318 | 1,897,357,436 |
| 2020/10/09 | 4.970 | 5.680 | 4.870 | 4.870 | 319,665,847 | 1,629,496,655 |
| 2020/09/01 | 5.290 | 5.500 | 4.860 | 4.910 | 408,964,692 | 2,102,078,516 |
| 2020/08/03 | 5.900 | 6.260 | 5.160 | 5.290 | 710,086,275 | 4,013,762,669 |
| 2020/07/01 | 5.370 | 6.800 | 5.310 | 5.770 | 1,732,976,629 | 10,072,926,656 |
| 2020/06/01 | 4.540 | 5.750 | 4.480 | 5.360 | 1,440,012,167 | 7,246,861,230 |
| 2020/05/06 | 4.220 | 5.280 | 4.180 | 4.470 | 1,438,614,030 | 6,527,711,161 |
| 2020/04/01 | 3.850 | 4.480 | 3.750 | 4.240 | 803,752,296 | 3,279,309,367 |
| 2020/03/02 | 3.700 | 4.520 | 3.690 | 3.850 | 924,637,437 | 3,643,071,501 |
| 2020/02/03 | 3.640 | 4.160 | 3.280 | 3.660 | 612,549,928 | 2,257,246,484 |
| 2020/01/02 | 4.250 | 4.440 | 3.980 | 4.040 | 309,327,033 | 1,292,213,680 |
| 2019/12/02 | 4.090 | 4.340 | 3.980 | 4.210 | 361,008,542 | 1,499,990,492 |
| 2019/11/01 | 4.490 | 4.770 | 4.030 | 4.080 | 407,964,751 | 1,771,586,931 |
| 2019/10/08 | 4.120 | 5.100 | 4.040 | 4.600 | 473,247,397 | 2,113,049,627 |
| 2019/09/02 | 4.420 | 4.920 | 4.120 | 4.150 | 452,564,590 | 1,992,415,607 |
| 2019/08/01 | 4.450 | 4.960 | 3.780 | 4.410 | 567,753,255 | 2,498,114,322 |
| 2019/07/01 | 4.900 | 4.910 | 4.350 | 4.470 | 193,953,001 | 903,336,102 |
| 2019/06/03 | 4.800 | 5.240 | 4.550 | 4.770 | 245,604,805 | 1,188,727,256 |
| 2019/05/06 | 5.320 | 5.330 | 4.640 | 4.780 | 279,494,517 | 1,402,363,739 |
| 2019/04/01 | 5.720 | 7.100 | 5.410 | 5.550 | 1,043,574,032 | 6,204,047,620 |
| 2019/03/01 | 5.590 | 6.290 | 5.380 | 5.700 | 976,898,973 | 5,607,400,105 |
| 2019/02/01 | 4.290 | 5.960 | 4.260 | 5.590 | 453,392,460 | 2,278,297,111 |
| 2019/01/02 | 4.960 | 5.200 | 4.210 | 4.240 | 297,892,737 | 1,385,945,958 |
| 2018/12/03 | 5.350 | 5.410 | 4.880 | 5.010 | 191,770,077 | 990,013,022 |
| 2018/11/01 | 5.280 | 5.890 | 5.100 | 5.200 | 599,749,842 | 3,219,157,276 |