日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.930 | 6.960 | 6.840 | 6.960 | 412,665,906 | 2,856,679,734 |
| 2026/03/02 | 6.380 | 6.860 | 6.160 | 6.860 | 5,605,133,318 | 36,797,700,232 |
| 2026/02/02 | 6.490 | 6.610 | 6.280 | 6.450 | 2,486,666,733 | 16,057,650,428 |
| 2026/01/02 | 6.280 | 6.660 | 6.040 | 6.490 | 4,393,799,225 | 27,977,516,565 |
| 2025/12/01 | 6.490 | 6.520 | 5.960 | 6.290 | 4,043,856,161 | 25,536,951,656 |
| 2025/11/03 | 6.050 | 6.660 | 6.030 | 6.440 | 4,209,352,063 | 26,497,871,236 |
| 2025/10/02 | 5.700 | 6.110 | 5.560 | 6.020 | 4,372,696,002 | 25,569,339,871 |
| 2025/09/01 | 5.770 | 6.060 | 5.580 | 5.740 | 4,903,264,600 | 28,377,643,872 |
| 2025/08/01 | 6.010 | 6.220 | 5.740 | 5.770 | 4,263,134,082 | 25,301,700,776 |
| 2025/07/02 | 6.280 | 6.400 | 5.990 | 6.020 | 5,290,866,292 | 32,657,872,187 |
| 2025/06/02 | 5.650 | 6.480 | 5.530 | 6.220 | 5,835,168,840 | 34,835,957,974 |
| 2025/05/02 | 5.310 | 5.780 | 5.250 | 5.710 | 4,968,748,578 | 27,390,226,536 |
| 2025/04/01 | 5.560 | 5.600 | 4.860 | 5.320 | 6,621,831,835 | 35,327,472,839 |
| 2025/03/03 | 5.500 | 5.730 | 5.360 | 5.540 | 5,322,102,235 | 29,444,530,615 |
| 2025/02/03 | 5.160 | 5.770 | 5.150 | 5.500 | 6,838,900,395 | 36,895,867,631 |
| 2025/01/02 | 5.050 | 5.360 | 4.750 | 5.290 | 6,267,572,125 | 32,042,962,489 |
| 2024/12/02 | 4.570 | 5.230 | 4.530 | 5.210 | 6,553,466,039 | 32,013,681,600 |
| 2024/11/01 | 4.690 | 4.970 | 4.520 | 4.560 | 6,960,796,986 | 32,611,333,879 |
| 2024/10/02 | 4.610 | 4.930 | 4.490 | 4.660 | 9,551,012,890 | 44,627,107,728 |
| 2024/09/02 | 4.410 | 4.880 | 4.060 | 4.640 | 9,740,891,998 | 43,809,661,761 |
| 2024/08/01 | 4.320 | 4.800 | 4.150 | 4.490 | 6,879,560,466 | 30,545,248,469 |
| 2024/07/02 | 4.640 | 4.880 | 4.180 | 4.340 | 7,427,198,695 | 33,496,666,114 |
| 2024/06/03 | 4.470 | 4.680 | 4.260 | 4.640 | 7,252,642,604 | 32,727,549,750 |
| 2024/05/02 | 4.230 | 4.800 | 4.210 | 4.420 | 8,728,807,101 | 38,537,683,350 |
| 2024/04/02 | 3.980 | 4.280 | 3.930 | 4.230 | 5,126,452,232 | 21,044,086,412 |
| 2024/03/01 | 4.020 | 4.120 | 3.870 | 3.940 | 4,951,372,948 | 19,743,599,630 |
| 2024/02/01 | 3.820 | 4.180 | 3.750 | 4.040 | 3,658,520,422 | 14,442,009,365 |
| 2024/01/02 | 3.840 | 3.890 | 3.510 | 3.820 | 5,263,974,456 | 19,818,863,826 |
| 2023/12/01 | 3.720 | 3.830 | 3.520 | 3.820 | 3,800,777,905 | 14,148,395,751 |
| 2023/11/01 | 3.780 | 3.890 | 3.640 | 3.740 | 3,360,760,183 | 12,644,860,188 |
| 2023/10/03 | 3.730 | 3.950 | 3.540 | 3.760 | 4,296,625,404 | 16,090,862,137 |
| 2023/09/01 | 3.610 | 3.860 | 3.610 | 3.770 | 5,402,112,449 | 20,055,342,466 |
| 2023/08/01 | 3.820 | 3.860 | 3.350 | 3.600 | 6,420,268,828 | 23,482,133,238 |
| 2023/07/03 | 4.200 | 4.270 | 3.540 | 3.800 | 5,125,149,080 | 20,257,151,738 |
| 2023/06/01 | 4.150 | 4.380 | 4.080 | 4.180 | 4,607,199,047 | 19,338,717,999 |
| 2023/05/02 | 4.280 | 4.730 | 4.120 | 4.190 | 6,259,949,825 | 27,105,582,742 |
| 2023/04/03 | 4.190 | 4.350 | 4.100 | 4.220 | 3,315,927,592 | 13,976,634,800 |
| 2023/03/01 | 3.920 | 4.300 | 3.920 | 4.180 | 5,233,038,152 | 21,350,795,660 |
| 2023/02/01 | 4.170 | 4.210 | 3.910 | 3.920 | 4,166,078,454 | 16,883,032,934 |
| 2023/01/03 | 3.920 | 4.300 | 3.910 | 4.190 | 4,324,545,630 | 17,644,146,170 |
| 2022/12/01 | 3.900 | 4.070 | 3.750 | 4.020 | 3,921,631,157 | 15,431,618,602 |
| 2022/11/01 | 3.450 | 3.930 | 3.360 | 3.910 | 4,990,088,978 | 18,276,200,881 |
| 2022/10/03 | 3.680 | 3.840 | 3.400 | 3.410 | 3,193,031,709 | 11,439,036,097 |
| 2022/09/01 | 3.980 | 3.990 | 3.550 | 3.680 | 3,271,217,024 | 12,430,624,691 |
| 2022/08/01 | 4.150 | 4.170 | 3.950 | 4.000 | 2,538,513,426 | 10,325,403,360 |
| 2022/07/04 | 4.310 | 4.420 | 4.000 | 4.150 | 2,933,923,401 | 12,381,156,752 |
| 2022/06/01 | 4.730 | 4.730 | 4.450 | 4.660 | 4,092,836,836 | 19,000,995,011 |
| 2022/05/03 | 4.670 | 4.790 | 4.450 | 4.710 | 3,139,446,096 | 14,614,121,576 |
| 2022/04/01 | 4.840 | 4.870 | 4.590 | 4.740 | 3,255,831,980 | 15,497,760,224 |
| 2022/03/01 | 4.680 | 4.840 | 4.340 | 4.810 | 5,521,829,693 | 25,773,140,092 |
| 2022/02/04 | 4.710 | 4.940 | 4.530 | 4.670 | 3,882,210,158 | 18,294,915,369 |
| 2022/01/03 | 4.450 | 4.750 | 4.390 | 4.710 | 3,714,014,607 | 16,991,616,827 |
| 2021/12/01 | 4.170 | 4.450 | 4.130 | 4.400 | 4,251,306,544 | 18,227,476,807 |
| 2021/11/01 | 4.250 | 4.350 | 4.080 | 4.120 | 3,605,186,259 | 15,141,782,287 |
| 2021/10/04 | 4.260 | 4.420 | 4.220 | 4.260 | 3,310,528,106 | 14,202,165,574 |
| 2021/09/01 | 4.310 | 4.520 | 4.150 | 4.330 | 4,679,463,713 | 20,250,379,218 |
| 2021/08/02 | 4.310 | 4.460 | 4.270 | 4.340 | 4,310,559,918 | 18,729,382,843 |
| 2021/07/02 | 4.570 | 4.640 | 4.300 | 4.320 | 4,636,908,002 | 20,669,017,418 |
| 2021/06/01 | 5.100 | 5.100 | 4.560 | 4.560 | 4,727,238,135 | 22,832,560,192 |
| 2021/05/03 | 5.050 | 5.140 | 4.900 | 5.100 | 5,515,864,054 | 27,841,323,812 |
| 2021/04/01 | 5.580 | 5.620 | 5.040 | 5.060 | 3,998,294,145 | 21,290,916,322 |
| 2021/03/01 | 5.080 | 5.750 | 4.970 | 5.580 | 6,627,372,188 | 35,423,304,344 |
| 2021/02/01 | 4.920 | 5.350 | 4.790 | 5.060 | 5,067,272,504 | 25,488,380,695 |
| 2021/01/04 | 4.950 | 5.210 | 4.750 | 4.950 | 5,639,176,758 | 27,998,512,603 |
| 2020/12/01 | 4.940 | 5.150 | 4.440 | 5.030 | 6,272,982,748 | 30,674,885,637 |
| 2020/11/02 | 4.380 | 5.240 | 4.380 | 4.920 | 6,678,151,180 | 31,587,655,081 |
| 2020/10/05 | 4.050 | 4.800 | 3.970 | 4.360 | 5,517,425,713 | 23,697,343,437 |
| 2020/09/01 | 4.310 | 4.430 | 3.960 | 4.020 | 4,930,060,310 | 20,607,652,095 |
| 2020/08/03 | 4.570 | 4.800 | 4.340 | 4.340 | 3,729,836,249 | 16,830,886,073 |
| 2020/07/02 | 4.760 | 5.290 | 4.580 | 4.580 | 4,633,179,996 | 22,250,846,930 |
| 2020/06/01 | 5.150 | 5.300 | 4.700 | 4.700 | 5,178,674,651 | 25,699,172,955 |
| 2020/05/04 | 5.060 | 5.220 | 4.890 | 5.000 | 4,433,504,524 | 22,355,946,562 |
| 2020/04/01 | 5.190 | 5.310 | 5.020 | 5.270 | 3,627,378,374 | 18,853,299,098 |
| 2020/03/02 | 5.330 | 5.510 | 4.810 | 5.310 | 8,633,756,587 | 45,240,884,515 |
| 2020/02/03 | 5.200 | 5.610 | 5.190 | 5.330 | 4,709,228,645 | 25,111,961,749 |
| 2020/01/02 | 6.000 | 6.110 | 5.200 | 5.220 | 3,393,505,917 | 19,113,922,077 |
| 2019/12/02 | 5.600 | 6.030 | 5.460 | 6.000 | 3,465,407,291 | 20,004,063,587 |
| 2019/11/01 | 5.600 | 5.900 | 5.550 | 5.580 | 4,058,216,671 | 22,959,360,816 |
| 2019/10/02 | 5.190 | 5.680 | 5.120 | 5.640 | 3,469,322,585 | 18,760,361,878 |
| 2019/09/02 | 4.900 | 5.450 | 4.900 | 5.250 | 3,635,224,280 | 18,630,524,435 |
| 2019/08/01 | 5.300 | 5.300 | 4.810 | 4.950 | 5,447,231,356 | 27,726,407,602 |
| 2019/07/02 | 5.750 | 5.770 | 5.280 | 5.300 | 3,078,683,953 | 17,009,728,840 |
| 2019/06/03 | 5.600 | 6.000 | 5.480 | 5.700 | 5,468,442,486 | 31,142,779,957 |
| 2019/05/02 | 5.870 | 5.920 | 5.370 | 5.600 | 6,890,170,474 | 39,205,069,997 |
| 2019/04/01 | 5.830 | 6.080 | 5.790 | 5.890 | 4,158,210,103 | 24,523,044,082 |
| 2019/03/01 | 6.050 | 6.130 | 5.740 | 5.750 | 4,826,213,904 | 28,559,120,776 |
| 2019/02/01 | 6.090 | 6.190 | 5.800 | 6.040 | 3,954,464,189 | 23,845,419,059 |
| 2019/01/02 | 5.570 | 6.080 | 5.390 | 6.060 | 4,631,947,626 | 26,749,497,540 |
| 2018/12/03 | 5.680 | 5.760 | 5.360 | 5.590 | 3,456,011,740 | 19,345,025,714 |
| 2018/11/01 | 5.280 | 5.650 | 5.200 | 5.560 | 4,592,496,899 | 24,902,814,434 |