日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.800 | 5.830 | 5.380 | 5.380 | 251,016,309 | 1,405,063,789 |
| 2026/03/02 | 6.950 | 7.050 | 5.480 | 5.700 | 3,492,526,604 | 21,985,454,972 |
| 2026/02/02 | 6.050 | 9.460 | 5.780 | 7.160 | 6,105,592,315 | 43,426,025,340 |
| 2026/01/05 | 5.520 | 7.110 | 5.490 | 6.060 | 3,387,749,965 | 20,478,948,538 |
| 2025/12/01 | 5.950 | 5.980 | 5.030 | 5.520 | 1,192,016,410 | 6,699,132,224 |
| 2025/11/03 | 6.640 | 6.910 | 5.780 | 5.950 | 2,181,102,282 | 13,784,566,422 |
| 2025/10/09 | 6.370 | 6.760 | 5.790 | 6.650 | 2,116,488,110 | 13,529,650,243 |
| 2025/09/01 | 6.120 | 6.250 | 5.510 | 6.050 | 1,979,443,937 | 11,842,023,353 |
| 2025/08/01 | 5.870 | 6.680 | 5.680 | 6.100 | 3,986,146,150 | 24,245,733,957 |
| 2025/07/01 | 5.500 | 5.850 | 5.350 | 5.740 | 1,896,683,026 | 10,640,391,775 |
| 2025/06/03 | 5.160 | 5.580 | 5.130 | 5.510 | 1,461,749,847 | 7,813,052,932 |
| 2025/05/06 | 5.320 | 5.560 | 5.110 | 5.160 | 1,163,997,093 | 6,154,634,629 |
| 2025/04/01 | 5.680 | 5.750 | 4.390 | 5.290 | 1,491,454,364 | 7,871,150,406 |
| 2025/03/03 | 5.990 | 6.790 | 5.570 | 5.680 | 2,158,775,382 | 12,968,843,107 |
| 2025/02/05 | 6.270 | 7.230 | 5.970 | 5.990 | 4,236,479,156 | 26,965,189,827 |
| 2025/01/02 | 5.880 | 6.380 | 5.130 | 6.110 | 2,421,014,769 | 14,223,461,767 |
| 2024/12/02 | 6.300 | 7.540 | 5.850 | 5.870 | 5,039,548,694 | 32,202,716,154 |
| 2024/11/01 | 5.700 | 6.620 | 5.310 | 6.340 | 4,758,710,785 | 28,516,574,379 |
| 2024/10/07 | 5.010 | 6.580 | 4.840 | 5.710 | 3,490,490,221 | 19,319,863,373 |
| 2024/09/02 | 3.930 | 5.570 | 3.790 | 5.490 | 1,901,783,045 | 8,928,871,396 |
| 2024/08/01 | 3.860 | 4.060 | 3.550 | 3.970 | 1,258,103,282 | 4,856,278,668 |
| 2024/07/01 | 3.710 | 3.980 | 3.410 | 3.870 | 1,352,082,487 | 5,060,168,707 |
| 2024/06/03 | 4.490 | 4.520 | 3.500 | 3.710 | 1,432,895,956 | 5,810,393,101 |
| 2024/05/06 | 5.220 | 5.320 | 4.310 | 4.500 | 1,373,181,505 | 6,642,765,530 |
| 2024/04/01 | 5.690 | 6.030 | 4.400 | 5.140 | 2,269,436,959 | 12,062,057,437 |
| 2024/03/01 | 5.050 | 6.970 | 4.740 | 5.640 | 4,789,624,371 | 26,821,896,477 |
| 2024/02/01 | 3.960 | 5.400 | 3.180 | 5.100 | 2,190,101,173 | 9,658,346,172 |
| 2024/01/02 | 5.080 | 5.170 | 3.960 | 3.990 | 1,113,465,485 | 5,066,267,956 |
| 2023/12/01 | 5.240 | 6.230 | 4.770 | 5.080 | 3,375,015,122 | 17,988,830,600 |
| 2023/11/01 | 4.850 | 5.870 | 4.810 | 5.230 | 2,827,821,677 | 14,676,394,503 |
| 2023/10/09 | 5.160 | 5.320 | 4.580 | 4.860 | 833,106,357 | 4,148,869,657 |
| 2023/09/01 | 5.420 | 5.460 | 4.890 | 5.200 | 879,505,793 | 4,610,809,119 |
| 2023/08/01 | 5.640 | 5.980 | 5.010 | 5.420 | 1,408,372,536 | 7,763,653,604 |
| 2023/07/03 | 6.350 | 6.420 | 5.420 | 5.650 | 1,631,606,636 | 9,724,375,550 |
| 2023/06/01 | 6.130 | 7.590 | 5.720 | 6.310 | 3,818,666,908 | 24,582,668,220 |
| 2023/05/04 | 6.950 | 8.960 | 5.540 | 6.200 | 4,504,623,281 | 31,138,208,429 |
| 2023/04/03 | 6.720 | 8.200 | 6.270 | 6.950 | 5,146,215,124 | 36,203,623,397 |
| 2023/03/01 | 5.120 | 6.910 | 5.120 | 6.710 | 4,446,731,166 | 26,524,751,405 |
| 2023/02/01 | 4.810 | 5.760 | 4.750 | 5.150 | 2,429,044,379 | 12,430,634,609 |
| 2023/01/03 | 4.470 | 4.810 | 4.450 | 4.780 | 454,887,676 | 2,104,992,720 |
| 2022/12/01 | 4.800 | 4.930 | 4.310 | 4.470 | 722,899,058 | 3,345,215,390 |
| 2022/11/01 | 4.420 | 5.150 | 4.360 | 4.740 | 1,196,603,790 | 5,585,148,189 |
| 2022/10/10 | 4.410 | 4.730 | 4.330 | 4.390 | 545,404,752 | 2,435,232,217 |
| 2022/09/01 | 5.410 | 5.580 | 4.430 | 4.440 | 1,047,043,477 | 5,198,570,863 |
| 2022/08/01 | 5.470 | 6.100 | 5.020 | 5.460 | 2,079,860,709 | 11,465,232,158 |
| 2022/07/01 | 5.470 | 5.760 | 4.750 | 5.450 | 1,669,554,415 | 8,944,637,778 |
| 2022/06/01 | 5.000 | 5.600 | 4.700 | 5.500 | 2,078,146,008 | 10,806,359,241 |
| 2022/05/05 | 4.740 | 5.300 | 4.690 | 5.060 | 1,508,188,161 | 7,461,760,926 |
| 2022/04/01 | 5.800 | 6.480 | 3.980 | 4.820 | 1,953,018,551 | 10,292,407,763 |
| 2022/03/01 | 5.760 | 6.250 | 5.130 | 5.880 | 2,720,599,529 | 15,657,050,289 |
| 2022/02/07 | 6.310 | 7.630 | 5.670 | 5.760 | 3,480,310,678 | 22,073,870,475 |
| 2022/01/04 | 6.600 | 8.720 | 5.690 | 6.340 | 6,180,073,653 | 42,256,253,602 |
| 2021/12/01 | 4.690 | 7.150 | 4.380 | 6.330 | 4,625,919,109 | 26,078,618,976 |
| 2021/11/01 | 4.110 | 5.500 | 4.080 | 4.740 | 2,816,918,183 | 12,978,950,528 |
| 2021/10/08 | 4.460 | 4.530 | 3.940 | 4.110 | 539,725,796 | 2,299,231,890 |
| 2021/09/01 | 4.870 | 5.400 | 4.340 | 4.420 | 1,343,075,787 | 6,389,683,056 |
| 2021/08/02 | 4.140 | 5.450 | 3.860 | 4.940 | 2,165,662,720 | 9,956,634,355 |
| 2021/07/01 | 4.990 | 5.580 | 4.110 | 4.190 | 1,970,088,540 | 9,293,892,687 |
| 2021/06/01 | 3.990 | 5.420 | 3.800 | 4.990 | 2,516,517,954 | 11,450,156,690 |
| 2021/05/06 | 3.480 | 4.170 | 3.200 | 3.990 | 1,266,389,991 | 4,698,306,866 |
| 2021/04/01 | 3.270 | 3.920 | 3.120 | 3.470 | 1,169,822,160 | 4,030,037,341 |
| 2021/03/01 | 3.270 | 3.720 | 2.960 | 3.250 | 1,337,426,153 | 4,413,506,304 |
| 2021/02/01 | 2.900 | 3.620 | 2.700 | 3.300 | 1,180,735,574 | 3,695,702,346 |
| 2021/01/04 | 3.400 | 3.480 | 2.880 | 3.010 | 1,170,123,566 | 3,735,619,484 |
| 2020/12/01 | 5.400 | 5.490 | 3.220 | 3.230 | 1,058,189,142 | 4,587,249,930 |
| 2020/11/02 | 5.190 | 5.520 | 4.800 | 5.430 | 949,314,992 | 4,969,663,983 |
| 2020/10/09 | 6.000 | 6.240 | 5.070 | 5.130 | 889,582,383 | 4,990,557,168 |
| 2020/09/01 | 5.800 | 6.880 | 5.260 | 5.860 | 2,929,756,871 | 17,432,053,382 |
| 2020/08/03 | 5.360 | 6.020 | 4.870 | 5.750 | 2,581,565,829 | 14,198,612,059 |
| 2020/07/01 | 3.990 | 5.250 | 3.960 | 5.170 | 3,080,759,838 | 14,148,389,556 |
| 2020/06/01 | 4.280 | 5.540 | 3.960 | 3.990 | 2,746,881,517 | 12,203,021,139 |
| 2020/05/06 | 4.190 | 4.920 | 4.060 | 4.270 | 1,353,912,237 | 5,903,057,353 |
| 2020/04/01 | 3.530 | 4.290 | 3.510 | 4.230 | 1,069,218,487 | 4,159,259,914 |
| 2020/03/02 | 4.760 | 5.100 | 3.500 | 3.500 | 1,692,664,558 | 7,134,581,111 |
| 2020/02/03 | 4.910 | 6.460 | 4.570 | 4.640 | 2,224,487,466 | 11,444,988,012 |
| 2020/01/02 | 3.520 | 5.820 | 3.510 | 5.300 | 2,903,478,572 | 13,174,534,020 |
| 2019/12/02 | 3.460 | 4.020 | 3.190 | 3.490 | 1,147,198,945 | 4,061,084,265 |
| 2019/11/01 | 3.870 | 4.090 | 3.390 | 3.440 | 725,743,191 | 2,683,435,448 |
| 2019/10/08 | 3.760 | 4.470 | 3.540 | 3.860 | 1,521,859,159 | 5,946,664,663 |
| 2019/09/02 | 3.440 | 4.220 | 3.410 | 3.720 | 1,146,351,690 | 4,238,635,373 |
| 2019/08/01 | 3.840 | 3.860 | 3.080 | 3.470 | 1,089,299,738 | 3,880,630,316 |
| 2019/07/01 | 4.510 | 4.570 | 3.760 | 3.880 | 636,863,432 | 2,662,089,145 |
| 2019/06/03 | 4.500 | 4.850 | 4.100 | 4.410 | 684,574,365 | 3,056,624,539 |
| 2019/05/06 | 4.990 | 5.130 | 4.400 | 4.510 | 750,403,126 | 3,570,042,871 |
| 2019/04/01 | 6.760 | 6.980 | 5.120 | 5.230 | 876,444,319 | 5,278,385,911 |
| 2019/03/01 | 4.870 | 7.360 | 4.780 | 6.710 | 2,234,415,779 | 13,250,085,569 |
| 2019/02/01 | 3.980 | 5.210 | 3.950 | 4.860 | 865,208,770 | 3,893,439,465 |
| 2019/01/02 | 4.320 | 4.500 | 3.700 | 3.980 | 624,592,010 | 2,576,442,041 |
| 2018/12/03 | 4.950 | 5.420 | 4.160 | 4.290 | 583,163,519 | 2,743,784,356 |
| 2018/11/01 | 4.850 | 5.620 | 4.610 | 4.820 | 602,592,749 | 2,997,898,926 |