日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.300 | 5.340 | 5.100 | 5.150 | 91,993,853 | 480,437,897 |
| 2026/03/02 | 6.110 | 6.200 | 4.990 | 5.210 | 898,930,063 | 5,058,728,929 |
| 2026/02/02 | 6.300 | 6.400 | 6.020 | 6.280 | 722,245,597 | 4,514,034,981 |
| 2026/01/05 | 6.140 | 7.680 | 6.070 | 6.410 | 3,306,530,721 | 21,740,439,490 |
| 2025/12/01 | 5.570 | 6.290 | 5.460 | 6.100 | 1,947,454,111 | 11,402,343,819 |
| 2025/11/03 | 5.790 | 5.790 | 5.300 | 5.540 | 741,312,696 | 4,155,057,661 |
| 2025/10/09 | 5.810 | 5.950 | 5.300 | 5.800 | 796,596,193 | 4,552,547,242 |
| 2025/09/01 | 6.070 | 6.290 | 5.520 | 5.810 | 1,568,046,613 | 9,286,756,065 |
| 2025/08/01 | 4.990 | 6.470 | 4.960 | 6.090 | 2,283,110,763 | 12,848,205,818 |
| 2025/07/01 | 5.190 | 5.200 | 4.900 | 4.980 | 761,719,467 | 3,860,013,399 |
| 2025/06/03 | 4.990 | 5.230 | 4.670 | 5.200 | 782,907,072 | 3,932,150,769 |
| 2025/05/06 | 4.740 | 5.290 | 4.740 | 5.040 | 950,972,386 | 4,709,690,741 |
| 2025/04/01 | 5.210 | 5.290 | 3.900 | 4.710 | 911,542,255 | 4,354,893,123 |
| 2025/03/03 | 5.780 | 6.320 | 5.030 | 5.170 | 1,267,414,759 | 7,065,837,281 |
| 2025/02/05 | 5.130 | 6.720 | 5.100 | 5.740 | 2,530,244,299 | 14,352,810,786 |
| 2025/01/02 | 5.470 | 6.000 | 4.780 | 5.020 | 1,650,411,357 | 8,776,062,390 |
| 2024/12/02 | 6.210 | 7.800 | 5.450 | 5.480 | 4,130,010,448 | 25,750,615,143 |
| 2024/11/01 | 5.580 | 7.480 | 4.960 | 6.120 | 3,957,772,565 | 23,885,157,429 |
| 2024/10/08 | 6.080 | 6.080 | 4.730 | 5.610 | 2,986,162,561 | 16,797,164,405 |
| 2024/09/02 | 3.760 | 5.160 | 3.430 | 5.070 | 1,793,639,646 | 7,811,300,658 |
| 2024/08/01 | 4.410 | 4.930 | 3.560 | 3.770 | 1,817,386,872 | 7,573,959,789 |
| 2024/07/01 | 4.480 | 5.190 | 3.970 | 4.450 | 4,153,320,743 | 18,783,393,060 |
| 2024/06/03 | 3.290 | 5.770 | 3.130 | 4.430 | 4,538,029,746 | 18,855,513,594 |
| 2024/05/06 | 3.600 | 3.710 | 3.070 | 3.220 | 438,171,821 | 1,489,784,191 |
| 2024/04/01 | 3.560 | 3.730 | 2.930 | 3.570 | 679,509,988 | 2,342,610,683 |
| 2024/03/01 | 3.510 | 3.910 | 3.380 | 3.560 | 904,993,656 | 3,248,927,225 |
| 2024/02/01 | 3.080 | 3.690 | 2.450 | 3.500 | 646,045,611 | 2,054,425,042 |
| 2024/01/02 | 4.080 | 4.090 | 3.070 | 3.080 | 487,309,698 | 1,744,568,718 |
| 2023/12/01 | 4.440 | 5.170 | 3.880 | 4.060 | 1,055,807,227 | 4,632,354,208 |
| 2023/11/01 | 4.310 | 5.100 | 4.210 | 4.480 | 2,063,766,977 | 9,338,545,570 |
| 2023/10/09 | 3.730 | 5.240 | 3.720 | 4.350 | 3,129,129,979 | 13,330,093,710 |
| 2023/09/01 | 3.450 | 3.850 | 3.390 | 3.690 | 887,820,392 | 3,191,714,309 |
| 2023/08/01 | 3.650 | 3.830 | 3.270 | 3.450 | 600,547,866 | 2,131,944,924 |
| 2023/07/03 | 3.650 | 4.050 | 3.490 | 3.660 | 929,861,080 | 3,452,109,259 |
| 2023/06/01 | 3.630 | 3.870 | 3.410 | 3.650 | 540,917,693 | 1,968,940,402 |
| 2023/05/04 | 3.530 | 3.690 | 3.360 | 3.650 | 492,876,489 | 1,753,408,109 |
| 2023/04/03 | 3.900 | 4.070 | 3.300 | 3.510 | 673,647,336 | 2,489,126,906 |
| 2023/03/01 | 3.550 | 4.030 | 3.480 | 3.910 | 880,678,229 | 3,295,938,272 |
| 2023/02/01 | 3.320 | 3.760 | 3.320 | 3.570 | 690,740,816 | 2,412,412,299 |
| 2023/01/03 | 3.070 | 3.350 | 3.060 | 3.320 | 237,375,748 | 759,602,393 |
| 2022/12/01 | 3.290 | 3.390 | 3.020 | 3.070 | 277,488,261 | 885,881,273 |
| 2022/11/01 | 3.330 | 3.600 | 3.190 | 3.270 | 501,351,105 | 1,678,272,823 |
| 2022/10/10 | 3.160 | 3.460 | 3.030 | 3.290 | 292,325,636 | 945,673,432 |
| 2022/09/01 | 3.680 | 3.900 | 3.140 | 3.150 | 322,852,770 | 1,119,491,979 |
| 2022/08/01 | 3.950 | 4.660 | 3.620 | 3.680 | 1,287,226,866 | 5,119,944,859 |
| 2022/07/01 | 3.650 | 4.160 | 3.470 | 3.880 | 901,299,133 | 3,415,923,714 |
| 2022/06/01 | 3.250 | 3.780 | 3.240 | 3.650 | 717,150,687 | 2,495,684,390 |
| 2022/05/05 | 3.080 | 3.380 | 2.940 | 3.260 | 486,176,474 | 1,538,748,540 |
| 2022/04/01 | 4.240 | 4.330 | 2.840 | 3.060 | 537,853,210 | 1,945,683,987 |
| 2022/03/01 | 4.770 | 4.820 | 4.090 | 4.270 | 820,499,646 | 3,681,992,161 |
| 2022/02/07 | 4.650 | 5.080 | 4.570 | 4.750 | 708,504,658 | 3,374,253,433 |
| 2022/01/04 | 5.290 | 5.770 | 4.350 | 4.480 | 1,596,111,603 | 7,936,664,945 |
| 2021/12/01 | 5.250 | 5.680 | 4.800 | 5.250 | 2,201,158,707 | 11,545,077,418 |
| 2021/11/01 | 4.430 | 5.940 | 4.320 | 5.180 | 1,858,345,216 | 9,231,329,860 |
| 2021/10/08 | 4.830 | 5.240 | 4.260 | 4.450 | 793,557,581 | 3,725,752,842 |
| 2021/09/01 | 4.160 | 5.280 | 4.020 | 4.780 | 1,228,601,905 | 5,602,424,686 |
| 2021/08/02 | 4.800 | 4.960 | 4.080 | 4.210 | 1,078,736,721 | 4,867,799,453 |
| 2021/07/01 | 6.160 | 6.450 | 4.110 | 4.840 | 1,960,355,893 | 10,566,318,263 |
| 2021/06/01 | 4.830 | 6.730 | 4.560 | 6.040 | 3,258,016,990 | 18,049,414,124 |
| 2021/05/06 | 4.430 | 4.970 | 4.000 | 4.750 | 1,652,998,737 | 7,500,481,769 |
| 2021/04/01 | 3.030 | 5.330 | 3.000 | 4.580 | 3,063,238,886 | 12,207,006,960 |
| 2021/03/01 | 3.280 | 3.600 | 3.000 | 3.030 | 534,433,259 | 1,724,883,343 |
| 2021/02/01 | 3.100 | 3.450 | 2.890 | 3.310 | 343,504,328 | 1,094,920,045 |
| 2021/01/04 | 4.010 | 4.200 | 3.220 | 3.240 | 531,592,783 | 1,949,616,531 |
| 2020/12/01 | 5.520 | 5.700 | 3.880 | 4.040 | 797,789,672 | 3,817,423,580 |
| 2020/11/02 | 4.890 | 5.790 | 4.630 | 5.610 | 977,183,675 | 5,110,670,620 |
| 2020/10/09 | 5.080 | 5.510 | 4.850 | 4.850 | 461,748,449 | 2,342,219,007 |
| 2020/09/01 | 6.330 | 7.320 | 4.950 | 5.000 | 1,540,371,339 | 9,088,190,900 |
| 2020/08/03 | 6.600 | 6.720 | 5.940 | 6.310 | 637,302,542 | 4,073,956,499 |
| 2020/07/01 | 6.110 | 8.030 | 5.890 | 6.490 | 1,685,923,718 | 11,177,674,250 |
| 2020/06/01 | 5.370 | 6.580 | 5.340 | 6.060 | 1,031,277,836 | 6,020,084,367 |
| 2020/05/06 | 5.510 | 6.020 | 5.110 | 5.320 | 665,761,158 | 3,655,028,757 |
| 2020/04/01 | 6.570 | 6.880 | 5.080 | 5.540 | 980,245,654 | 5,898,628,222 |
| 2020/03/02 | 6.800 | 8.650 | 6.220 | 6.470 | 2,747,077,258 | 19,325,688,510 |
| 2020/02/03 | 4.750 | 7.370 | 4.280 | 6.650 | 1,831,480,857 | 10,553,908,438 |
| 2020/01/02 | 5.980 | 6.290 | 5.200 | 5.280 | 649,741,095 | 3,695,402,477 |
| 2019/12/02 | 5.460 | 6.110 | 5.250 | 5.930 | 733,867,817 | 4,173,873,209 |
| 2019/11/01 | 5.860 | 6.030 | 5.380 | 5.440 | 345,698,729 | 1,962,704,533 |
| 2019/10/08 | 6.900 | 7.330 | 5.760 | 5.830 | 519,534,592 | 3,353,595,791 |
| 2019/09/02 | 6.490 | 8.370 | 6.460 | 6.870 | 1,253,142,293 | 8,831,520,309 |
| 2019/08/01 | 7.180 | 7.450 | 6.280 | 6.480 | 630,544,043 | 4,317,650,334 |
| 2019/07/01 | 8.260 | 8.570 | 6.800 | 7.250 | 502,851,179 | 3,882,011,101 |
| 2019/06/03 | 8.010 | 8.340 | 7.340 | 7.980 | 502,820,677 | 3,981,082,710 |
| 2019/05/06 | 8.680 | 8.960 | 7.920 | 7.960 | 531,341,979 | 4,452,645,784 |
| 2019/04/01 | 9.600 | 11.100 | 9.280 | 9.450 | 916,803,821 | 9,037,393,665 |
| 2019/03/01 | 8.880 | 10.970 | 8.840 | 9.390 | 1,134,215,887 | 10,797,735,244 |
| 2019/02/01 | 6.990 | 9.400 | 6.910 | 8.790 | 676,286,249 | 5,425,506,432 |
| 2019/01/02 | 6.750 | 7.470 | 6.150 | 6.920 | 553,540,843 | 3,776,532,401 |
| 2018/12/03 | 6.200 | 6.760 | 5.850 | 6.760 | 333,518,707 | 2,132,018,334 |
| 2018/11/01 | 6.450 | 6.870 | 5.700 | 6.000 | 292,981,878 | 1,832,601,646 |