日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.810 | 3.820 | 3.720 | 3.730 | 660,268,820 | 2,489,213,451 |
| 2026/03/02 | 3.870 | 4.020 | 3.710 | 3.790 | 6,009,513,672 | 23,121,603,853 |
| 2026/02/02 | 3.750 | 4.020 | 3.720 | 3.880 | 4,664,807,581 | 17,924,523,129 |
| 2026/01/05 | 3.830 | 3.890 | 3.700 | 3.750 | 6,126,388,427 | 23,234,328,109 |
| 2025/12/01 | 4.100 | 4.170 | 3.780 | 3.830 | 7,145,856,142 | 28,369,048,883 |
| 2025/11/03 | 3.910 | 4.260 | 3.900 | 4.090 | 8,082,836,136 | 32,654,657,989 |
| 2025/10/09 | 3.980 | 4.220 | 3.870 | 3.910 | 9,582,482,371 | 38,282,017,072 |
| 2025/09/01 | 4.630 | 4.670 | 3.960 | 3.980 | 8,721,015,857 | 37,587,578,343 |
| 2025/08/01 | 4.890 | 5.060 | 4.590 | 4.600 | 5,642,867,494 | 27,001,120,958 |
| 2025/07/01 | 4.750 | 5.680 | 4.750 | 4.890 | 7,024,910,872 | 35,247,490,300 |
| 2025/06/03 | 4.340 | 4.980 | 4.330 | 4.750 | 4,599,262,921 | 21,156,609,436 |
| 2025/05/06 | 3.980 | 4.370 | 3.960 | 4.350 | 3,421,916,831 | 14,252,283,601 |
| 2025/04/01 | 3.900 | 4.050 | 3.710 | 3.980 | 3,853,360,215 | 15,066,638,440 |
| 2025/03/03 | 4.110 | 4.220 | 3.870 | 3.900 | 3,327,429,798 | 13,392,904,936 |
| 2025/02/05 | 4.150 | 4.270 | 4.070 | 4.120 | 2,815,739,041 | 11,692,356,367 |
| 2025/01/02 | 4.140 | 4.200 | 3.890 | 4.150 | 3,517,439,443 | 14,403,914,519 |
| 2024/12/02 | 3.960 | 4.280 | 3.930 | 4.130 | 5,165,703,488 | 21,050,241,713 |
| 2024/11/01 | 3.780 | 4.350 | 3.750 | 3.960 | 6,548,760,317 | 25,933,090,855 |
| 2024/10/07 | 3.860 | 4.410 | 3.740 | 3.780 | 5,607,474,630 | 22,135,506,101 |
| 2024/09/02 | 3.430 | 4.040 | 3.250 | 4.020 | 3,697,720,352 | 13,626,099,497 |
| 2024/08/01 | 3.550 | 3.580 | 3.390 | 3.430 | 3,207,039,255 | 11,184,549,401 |
| 2024/07/01 | 3.780 | 3.930 | 3.470 | 3.550 | 3,622,887,073 | 13,341,281,646 |
| 2024/06/03 | 3.900 | 3.920 | 3.650 | 3.790 | 2,402,642,706 | 9,166,081,923 |
| 2024/05/06 | 3.970 | 4.040 | 3.870 | 3.910 | 2,853,881,293 | 11,265,696,404 |
| 2024/04/01 | 4.050 | 4.100 | 3.880 | 3.950 | 2,154,756,848 | 8,608,253,607 |
| 2024/03/01 | 4.040 | 4.120 | 3.920 | 4.050 | 1,765,683,388 | 7,120,118,262 |
| 2024/02/01 | 3.940 | 4.180 | 3.850 | 4.040 | 1,958,862,859 | 7,840,348,593 |
| 2024/01/02 | 3.740 | 4.030 | 3.650 | 3.950 | 2,431,578,516 | 9,343,340,447 |
| 2023/12/01 | 3.850 | 3.900 | 3.720 | 3.740 | 1,347,458,205 | 5,123,709,824 |
| 2023/11/01 | 3.730 | 3.880 | 3.690 | 3.850 | 1,317,351,175 | 4,989,467,575 |
| 2023/10/09 | 3.800 | 3.810 | 3.580 | 3.720 | 1,233,024,829 | 4,596,100,050 |
| 2023/09/01 | 3.790 | 3.920 | 3.760 | 3.840 | 1,216,798,568 | 4,657,296,519 |
| 2023/08/01 | 4.020 | 4.160 | 3.780 | 3.780 | 2,169,627,186 | 8,537,482,976 |
| 2023/07/03 | 3.750 | 4.060 | 3.720 | 4.020 | 1,176,204,730 | 4,572,495,887 |
| 2023/06/01 | 3.940 | 4.060 | 3.640 | 3.750 | 1,532,713,030 | 5,897,113,382 |
| 2023/05/04 | 3.660 | 4.520 | 3.650 | 3.960 | 5,657,794,900 | 22,334,145,367 |
| 2023/04/03 | 3.450 | 3.650 | 3.440 | 3.630 | 1,270,455,835 | 4,500,589,795 |
| 2023/03/01 | 3.410 | 3.490 | 3.370 | 3.450 | 1,712,226,293 | 5,872,936,184 |
| 2023/02/01 | 3.490 | 3.500 | 3.400 | 3.410 | 945,435,137 | 3,261,751,222 |
| 2023/01/03 | 3.460 | 3.530 | 3.410 | 3.490 | 770,505,849 | 2,675,581,560 |
| 2022/12/01 | 3.540 | 3.600 | 3.390 | 3.450 | 1,153,752,905 | 4,032,366,402 |
| 2022/11/01 | 3.300 | 3.560 | 3.290 | 3.520 | 1,511,228,007 | 5,164,621,713 |
| 2022/10/10 | 3.390 | 3.440 | 3.270 | 3.300 | 788,087,643 | 2,640,093,604 |
| 2022/09/01 | 3.610 | 3.640 | 3.370 | 3.390 | 1,030,761,092 | 3,610,240,724 |
| 2022/08/01 | 3.630 | 3.690 | 3.550 | 3.600 | 849,997,664 | 3,074,866,549 |
| 2022/07/01 | 3.720 | 3.740 | 3.610 | 3.640 | 903,167,654 | 3,321,399,047 |
| 2022/06/01 | 3.800 | 3.950 | 3.680 | 3.720 | 1,464,539,625 | 5,546,943,829 |
| 2022/05/05 | 3.680 | 3.870 | 3.590 | 3.810 | 1,073,862,777 | 4,013,562,129 |
| 2022/04/01 | 3.810 | 3.920 | 3.590 | 3.700 | 1,307,010,613 | 4,907,824,851 |
| 2022/03/01 | 3.910 | 3.930 | 3.520 | 3.820 | 1,857,146,130 | 7,047,869,563 |
| 2022/02/07 | 3.900 | 4.020 | 3.890 | 3.910 | 1,212,013,090 | 4,763,211,443 |
| 2022/01/04 | 3.900 | 4.030 | 3.870 | 3.880 | 1,903,237,879 | 7,460,692,485 |
| 2021/12/01 | 3.890 | 3.950 | 3.870 | 3.900 | 1,894,834,957 | 7,394,593,419 |
| 2021/11/01 | 3.890 | 3.940 | 3.860 | 3.890 | 1,072,211,788 | 4,176,264,914 |
| 2021/10/08 | 3.930 | 4.010 | 3.860 | 3.890 | 1,005,689,221 | 3,944,815,969 |
| 2021/09/01 | 3.970 | 4.220 | 3.860 | 3.910 | 2,373,626,333 | 9,470,769,068 |
| 2021/08/02 | 3.980 | 4.080 | 3.940 | 3.970 | 1,312,080,186 | 5,238,480,142 |
| 2021/07/01 | 4.420 | 4.430 | 3.960 | 3.980 | 1,454,955,911 | 6,107,177,436 |
| 2021/06/01 | 4.720 | 4.730 | 4.410 | 4.410 | 1,200,851,063 | 5,484,887,230 |
| 2021/05/06 | 4.700 | 4.760 | 4.580 | 4.720 | 1,390,732,626 | 6,522,536,015 |
| 2021/04/01 | 5.030 | 5.040 | 4.650 | 4.700 | 1,630,275,581 | 7,914,987,945 |
| 2021/03/01 | 5.200 | 5.320 | 4.970 | 5.050 | 2,774,718,166 | 14,248,177,782 |
| 2021/02/01 | 5.110 | 5.320 | 5.060 | 5.180 | 1,880,715,157 | 9,718,595,573 |
| 2021/01/04 | 5.210 | 5.350 | 5.080 | 5.110 | 1,997,602,681 | 10,362,563,907 |
| 2020/12/01 | 5.290 | 5.440 | 5.110 | 5.200 | 1,893,600,855 | 9,960,340,497 |
| 2020/11/02 | 5.200 | 5.500 | 5.120 | 5.300 | 2,162,530,980 | 11,418,163,574 |
| 2020/10/09 | 5.300 | 5.510 | 5.260 | 5.280 | 1,516,659,026 | 8,095,167,551 |
| 2020/09/01 | 5.530 | 5.580 | 5.290 | 5.300 | 1,610,910,237 | 8,739,188,035 |
| 2020/08/03 | 5.560 | 5.780 | 5.510 | 5.550 | 2,440,943,608 | 13,669,284,204 |
| 2020/07/01 | 5.680 | 6.720 | 5.500 | 5.540 | 4,701,611,898 | 27,551,445,722 |
| 2020/06/01 | 5.720 | 5.840 | 5.610 | 5.670 | 1,338,941,407 | 7,645,355,433 |
| 2020/05/06 | 5.800 | 5.870 | 5.670 | 5.690 | 885,489,961 | 5,098,208,450 |
| 2020/04/01 | 5.700 | 5.910 | 5.650 | 5.890 | 1,450,540,431 | 8,395,002,744 |
| 2020/03/02 | 5.740 | 5.960 | 5.460 | 5.710 | 2,038,744,571 | 11,656,522,084 |
| 2020/02/03 | 5.570 | 5.970 | 5.570 | 5.720 | 1,768,901,536 | 10,096,005,516 |
| 2020/01/02 | 6.360 | 6.410 | 6.080 | 6.080 | 997,687,971 | 6,218,090,279 |
| 2019/12/02 | 6.160 | 6.370 | 6.130 | 6.310 | 1,191,143,384 | 7,435,712,574 |
| 2019/11/01 | 6.130 | 6.320 | 6.060 | 6.170 | 1,165,398,673 | 7,190,509,812 |
| 2019/10/08 | 6.000 | 6.370 | 6.000 | 6.150 | 1,259,135,945 | 7,718,503,342 |
| 2019/09/02 | 5.840 | 6.180 | 5.820 | 6.020 | 1,231,445,157 | 7,345,570,361 |
| 2019/08/01 | 6.040 | 6.060 | 5.720 | 5.810 | 1,259,281,646 | 7,439,206,323 |
| 2019/07/01 | 6.410 | 6.490 | 5.930 | 6.070 | 1,351,772,882 | 8,414,786,190 |
| 2019/06/03 | 6.120 | 6.480 | 6.110 | 6.350 | 1,404,504,055 | 8,799,217,904 |
| 2019/05/06 | 6.310 | 6.320 | 6.050 | 6.110 | 1,824,355,453 | 11,306,442,919 |
| 2019/04/01 | 6.390 | 6.730 | 6.280 | 6.400 | 3,272,372,533 | 21,106,802,837 |
| 2019/03/01 | 6.540 | 6.920 | 6.160 | 6.340 | 3,011,334,002 | 19,543,557,672 |
| 2019/02/01 | 5.970 | 6.720 | 5.890 | 6.530 | 2,099,209,514 | 13,177,787,724 |
| 2019/01/02 | 5.720 | 5.990 | 5.610 | 5.950 | 1,386,551,398 | 8,066,262,757 |
| 2018/12/03 | 6.200 | 6.200 | 5.580 | 5.730 | 1,290,835,925 | 7,651,429,945 |
| 2018/11/01 | 6.410 | 6.440 | 6.010 | 6.100 | 1,268,006,597 | 7,912,361,165 |