日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.470 | 5.550 | 5.390 | 5.410 | 208,742,457 | 1,138,690,102 |
| 2026/03/02 | 5.300 | 5.730 | 5.220 | 5.430 | 2,346,052,227 | 12,715,603,070 |
| 2026/02/02 | 4.970 | 5.330 | 4.890 | 5.330 | 1,082,784,775 | 5,554,685,895 |
| 2026/01/05 | 4.940 | 5.090 | 4.890 | 4.950 | 1,600,597,096 | 7,950,966,074 |
| 2025/12/01 | 5.040 | 5.190 | 4.920 | 4.950 | 1,042,968,003 | 5,240,914,215 |
| 2025/11/03 | 5.180 | 5.430 | 5.010 | 5.030 | 1,127,708,885 | 5,821,797,118 |
| 2025/10/09 | 5.000 | 5.370 | 4.990 | 5.160 | 1,549,701,892 | 7,949,970,705 |
| 2025/09/01 | 5.090 | 5.190 | 4.910 | 4.950 | 1,394,220,143 | 7,019,898,420 |
| 2025/08/01 | 5.180 | 5.330 | 5.070 | 5.080 | 1,063,685,394 | 5,493,935,060 |
| 2025/07/01 | 5.300 | 5.750 | 5.070 | 5.190 | 1,809,822,590 | 9,641,829,848 |
| 2025/06/03 | 5.340 | 5.430 | 5.250 | 5.300 | 754,207,154 | 4,019,924,130 |
| 2025/05/06 | 5.260 | 5.510 | 5.240 | 5.350 | 846,712,588 | 4,521,445,219 |
| 2025/04/01 | 5.700 | 5.890 | 5.240 | 5.250 | 1,654,236,061 | 9,131,383,056 |
| 2025/03/03 | 5.560 | 5.900 | 5.310 | 5.700 | 1,397,568,277 | 7,850,839,796 |
| 2025/02/05 | 5.360 | 5.690 | 5.240 | 5.490 | 835,900,038 | 4,551,475,706 |
| 2025/01/02 | 5.650 | 5.680 | 5.080 | 5.360 | 621,730,269 | 3,383,766,989 |
| 2024/12/02 | 5.390 | 6.010 | 5.350 | 5.660 | 1,288,903,546 | 7,221,082,116 |
| 2024/11/01 | 5.850 | 6.070 | 5.370 | 5.390 | 1,161,415,083 | 6,585,223,520 |
| 2024/10/07 | 6.370 | 7.380 | 5.650 | 5.870 | 1,222,990,146 | 7,726,240,247 |
| 2024/09/02 | 6.180 | 6.850 | 5.550 | 6.730 | 914,031,368 | 5,783,533,481 |
| 2024/08/01 | 6.620 | 6.780 | 6.100 | 6.190 | 677,505,615 | 4,351,279,812 |
| 2024/07/01 | 7.110 | 7.850 | 6.390 | 6.630 | 1,237,840,186 | 8,658,692,101 |
| 2024/06/03 | 6.670 | 7.170 | 6.620 | 7.110 | 873,671,393 | 6,021,780,076 |
| 2024/05/06 | 6.240 | 6.980 | 6.060 | 6.700 | 1,679,868,664 | 10,910,746,972 |
| 2024/04/01 | 6.700 | 6.890 | 5.970 | 6.230 | 1,243,815,995 | 8,019,503,627 |
| 2024/03/01 | 5.370 | 6.700 | 5.220 | 6.670 | 1,239,676,102 | 7,425,659,850 |
| 2024/02/01 | 5.300 | 5.780 | 5.110 | 5.380 | 1,109,833,931 | 5,984,779,472 |
| 2024/01/02 | 4.620 | 5.530 | 4.610 | 5.380 | 1,436,255,219 | 7,231,545,027 |
| 2023/12/01 | 4.650 | 4.860 | 4.300 | 4.610 | 955,501,008 | 4,400,082,141 |
| 2023/11/01 | 4.540 | 4.720 | 4.340 | 4.640 | 779,842,827 | 3,556,083,291 |
| 2023/10/09 | 4.230 | 4.640 | 4.090 | 4.560 | 937,586,437 | 4,106,628,594 |
| 2023/09/01 | 4.400 | 4.550 | 4.240 | 4.250 | 879,239,502 | 3,833,484,228 |
| 2023/08/01 | 4.810 | 5.070 | 4.370 | 4.410 | 900,546,548 | 4,201,049,646 |
| 2023/07/03 | 5.100 | 5.310 | 4.690 | 4.820 | 954,644,205 | 4,754,128,140 |
| 2023/06/01 | 5.150 | 5.320 | 4.650 | 5.070 | 1,432,577,035 | 7,230,932,584 |
| 2023/05/04 | 4.490 | 5.230 | 4.470 | 5.200 | 1,651,256,033 | 8,004,463,619 |
| 2023/04/03 | 3.590 | 4.580 | 3.560 | 4.490 | 1,394,217,451 | 5,653,551,763 |
| 2023/03/01 | 3.790 | 4.000 | 3.580 | 3.580 | 655,387,617 | 2,449,511,218 |
| 2023/02/01 | 3.540 | 3.830 | 3.500 | 3.770 | 538,455,633 | 1,970,747,616 |
| 2023/01/03 | 3.490 | 3.630 | 3.470 | 3.540 | 434,815,829 | 1,535,986,915 |
| 2022/12/01 | 3.540 | 3.570 | 3.260 | 3.490 | 581,079,853 | 2,013,441,690 |
| 2022/11/01 | 3.340 | 3.600 | 3.330 | 3.530 | 411,545,899 | 1,419,833,351 |
| 2022/10/10 | 3.180 | 3.430 | 3.150 | 3.340 | 370,128,220 | 1,212,169,920 |
| 2022/09/01 | 3.530 | 3.930 | 3.090 | 3.170 | 841,796,984 | 2,887,363,655 |
| 2022/08/01 | 3.470 | 3.720 | 3.330 | 3.520 | 635,547,138 | 2,230,770,454 |
| 2022/07/01 | 3.480 | 3.940 | 3.470 | 3.480 | 958,227,481 | 3,442,432,225 |
| 2022/06/01 | 3.490 | 3.760 | 3.400 | 3.470 | 823,166,603 | 2,905,778,108 |
| 2022/05/05 | 3.420 | 3.530 | 3.310 | 3.500 | 355,778,051 | 1,223,876,495 |
| 2022/04/01 | 3.380 | 3.520 | 3.170 | 3.430 | 411,005,521 | 1,387,143,633 |
| 2022/03/01 | 3.730 | 3.750 | 3.280 | 3.390 | 460,062,790 | 1,627,472,119 |
| 2022/02/07 | 3.660 | 3.880 | 3.620 | 3.730 | 419,258,795 | 1,560,690,864 |
| 2022/01/04 | 4.050 | 4.070 | 3.570 | 3.620 | 623,717,791 | 2,387,279,845 |
| 2021/12/01 | 3.710 | 4.200 | 3.690 | 4.040 | 1,133,398,319 | 4,431,587,427 |
| 2021/11/01 | 3.760 | 3.890 | 3.600 | 3.710 | 647,375,910 | 2,421,185,903 |
| 2021/10/08 | 4.140 | 4.220 | 3.530 | 3.780 | 1,186,477,659 | 4,648,026,229 |
| 2021/09/01 | 3.490 | 4.350 | 3.450 | 4.110 | 2,641,342,000 | 10,169,166,700 |
| 2021/08/02 | 3.270 | 3.520 | 3.250 | 3.460 | 897,912,992 | 3,030,456,348 |
| 2021/07/01 | 3.670 | 3.680 | 3.180 | 3.270 | 521,380,907 | 1,798,764,129 |
| 2021/06/01 | 3.640 | 3.720 | 3.590 | 3.670 | 481,653,836 | 1,760,444,770 |
| 2021/05/06 | 3.570 | 3.690 | 3.560 | 3.650 | 520,341,916 | 1,882,336,881 |
| 2021/04/01 | 3.920 | 4.040 | 3.560 | 3.580 | 864,727,240 | 3,264,345,331 |
| 2021/03/01 | 3.510 | 4.030 | 3.480 | 3.970 | 1,668,612,805 | 6,253,126,486 |
| 2021/02/01 | 3.510 | 3.590 | 3.380 | 3.500 | 279,387,427 | 976,459,057 |
| 2021/01/04 | 3.630 | 3.640 | 3.480 | 3.500 | 351,068,809 | 1,250,682,632 |
| 2020/12/01 | 3.760 | 3.810 | 3.580 | 3.630 | 800,901,767 | 2,959,332,029 |
| 2020/11/02 | 3.590 | 3.830 | 3.590 | 3.770 | 373,214,165 | 1,379,026,339 |
| 2020/10/09 | 3.660 | 3.780 | 3.550 | 3.590 | 216,719,827 | 789,943,769 |
| 2020/09/01 | 3.790 | 3.970 | 3.620 | 3.630 | 439,894,190 | 1,650,702,947 |
| 2020/08/03 | 3.530 | 3.890 | 3.450 | 3.800 | 485,747,866 | 1,781,480,298 |
| 2020/07/01 | 3.530 | 3.870 | 3.480 | 3.530 | 519,006,853 | 1,869,722,187 |
| 2020/06/01 | 3.470 | 3.600 | 3.450 | 3.510 | 329,966,991 | 1,157,359,220 |
| 2020/05/06 | 3.470 | 3.570 | 3.440 | 3.470 | 231,765,144 | 808,280,939 |
| 2020/04/01 | 3.390 | 3.510 | 3.340 | 3.490 | 241,955,543 | 830,512,401 |
| 2020/03/02 | 3.450 | 3.610 | 3.330 | 3.390 | 434,363,759 | 1,496,383,149 |
| 2020/02/03 | 3.440 | 3.640 | 3.380 | 3.450 | 423,297,184 | 1,472,015,957 |
| 2020/01/02 | 3.970 | 4.010 | 3.730 | 3.750 | 246,790,978 | 953,847,129 |
| 2019/12/02 | 3.850 | 3.970 | 3.800 | 3.960 | 301,229,927 | 1,173,290,565 |
| 2019/11/01 | 3.860 | 3.920 | 3.690 | 3.850 | 255,427,615 | 978,287,765 |
| 2019/10/08 | 3.900 | 3.990 | 3.860 | 3.880 | 237,002,909 | 926,088,866 |
| 2019/09/02 | 3.990 | 4.130 | 3.900 | 3.900 | 454,098,376 | 1,807,311,536 |
| 2019/08/01 | 4.310 | 4.340 | 3.990 | 4.000 | 340,644,480 | 1,417,081,036 |
| 2019/07/01 | 4.450 | 4.520 | 4.240 | 4.320 | 283,708,065 | 1,243,350,594 |
| 2019/06/03 | 4.660 | 4.750 | 4.350 | 4.420 | 302,750,782 | 1,376,002,304 |
| 2019/05/06 | 4.690 | 4.720 | 4.510 | 4.660 | 264,906,709 | 1,230,491,663 |
| 2019/04/01 | 4.880 | 5.120 | 4.680 | 4.740 | 591,406,916 | 2,871,280,577 |
| 2019/03/01 | 4.800 | 5.060 | 4.740 | 4.870 | 665,130,243 | 3,237,521,457 |
| 2019/02/01 | 4.490 | 4.900 | 4.460 | 4.780 | 294,470,734 | 1,371,497,443 |
| 2019/01/02 | 4.730 | 4.740 | 4.410 | 4.480 | 256,667,629 | 1,178,104,417 |
| 2018/12/03 | 4.530 | 4.730 | 4.510 | 4.730 | 199,972,062 | 924,870,786 |
| 2018/11/01 | 4.750 | 4.820 | 4.440 | 4.490 | 254,840,518 | 1,178,637,395 |