日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.740 | 4.760 | 4.530 | 4.550 | 333,327,606 | 1,548,306,729 |
| 2026/03/02 | 5.060 | 5.520 | 4.690 | 4.710 | 4,190,628,954 | 20,932,191,625 |
| 2026/02/02 | 4.900 | 5.120 | 4.810 | 5.100 | 1,271,422,135 | 6,334,860,787 |
| 2026/01/05 | 4.970 | 5.060 | 4.830 | 4.900 | 1,644,579,080 | 8,124,220,655 |
| 2025/12/01 | 5.150 | 5.330 | 4.940 | 4.960 | 2,013,591,350 | 10,259,247,928 |
| 2025/11/03 | 5.420 | 5.650 | 5.020 | 5.150 | 1,546,237,414 | 8,210,520,668 |
| 2025/10/09 | 5.090 | 5.590 | 5.080 | 5.410 | 1,672,408,982 | 8,851,224,537 |
| 2025/09/01 | 5.320 | 5.500 | 5.000 | 5.090 | 1,782,787,618 | 9,319,522,273 |
| 2025/08/01 | 5.290 | 5.530 | 5.260 | 5.300 | 2,024,076,954 | 10,818,691,319 |
| 2025/07/01 | 5.470 | 5.760 | 5.280 | 5.300 | 2,157,056,402 | 11,761,350,031 |
| 2025/06/03 | 5.810 | 6.000 | 5.400 | 5.470 | 1,407,363,472 | 7,979,750,886 |
| 2025/05/06 | 5.730 | 6.100 | 5.710 | 5.850 | 1,409,028,986 | 8,239,296,995 |
| 2025/04/01 | 5.750 | 6.120 | 5.090 | 5.710 | 2,284,264,130 | 12,946,066,956 |
| 2025/03/03 | 5.610 | 5.850 | 5.210 | 5.750 | 2,013,011,357 | 11,282,928,655 |
| 2025/02/05 | 5.170 | 5.690 | 4.930 | 5.590 | 1,381,832,477 | 7,385,894,589 |
| 2025/01/02 | 5.590 | 5.620 | 4.860 | 5.170 | 902,532,248 | 4,792,446,236 |
| 2024/12/02 | 5.270 | 5.930 | 5.190 | 5.610 | 1,559,397,933 | 8,576,688,631 |
| 2024/11/01 | 5.900 | 5.900 | 5.230 | 5.270 | 1,328,818,446 | 7,408,162,836 |
| 2024/10/07 | 5.740 | 6.570 | 5.370 | 5.770 | 2,087,876,371 | 12,240,175,224 |
| 2024/09/02 | 5.530 | 6.060 | 4.890 | 5.990 | 1,402,321,597 | 7,877,541,571 |
| 2024/08/01 | 6.200 | 6.200 | 5.220 | 5.550 | 1,676,451,134 | 9,710,843,193 |
| 2024/07/01 | 6.910 | 7.180 | 5.840 | 6.080 | 1,202,848,848 | 7,821,524,634 |
| 2024/06/03 | 6.620 | 7.420 | 6.500 | 6.940 | 1,598,097,810 | 10,978,931,954 |
| 2024/05/06 | 6.760 | 7.220 | 6.330 | 6.610 | 1,671,643,706 | 11,250,162,141 |
| 2024/04/01 | 6.880 | 7.670 | 6.520 | 6.760 | 1,585,817,494 | 11,033,325,214 |
| 2024/03/01 | 6.170 | 6.870 | 5.940 | 6.870 | 1,237,549,313 | 7,997,662,435 |
| 2024/02/01 | 6.020 | 6.480 | 5.680 | 6.190 | 911,347,656 | 5,552,385,594 |
| 2024/01/02 | 5.100 | 6.100 | 5.100 | 6.070 | 1,554,470,245 | 8,693,374,845 |
| 2023/12/01 | 5.130 | 5.300 | 5.020 | 5.140 | 1,074,067,418 | 5,528,762,034 |
| 2023/11/01 | 4.910 | 5.300 | 4.740 | 5.120 | 1,259,947,300 | 6,321,785,577 |
| 2023/10/09 | 5.130 | 5.170 | 4.610 | 4.910 | 1,097,319,771 | 5,437,219,465 |
| 2023/09/01 | 5.060 | 5.690 | 4.810 | 5.150 | 1,963,301,822 | 10,164,995,183 |
| 2023/08/01 | 5.720 | 5.930 | 5.060 | 5.100 | 1,596,518,026 | 8,705,014,536 |
| 2023/07/03 | 6.700 | 7.090 | 5.540 | 5.680 | 1,608,233,856 | 10,055,482,184 |
| 2023/06/01 | 7.140 | 7.230 | 6.130 | 6.690 | 1,872,466,730 | 12,728,092,597 |
| 2023/05/04 | 6.300 | 7.320 | 5.930 | 7.130 | 2,434,087,422 | 16,235,363,104 |
| 2023/04/03 | 5.800 | 6.520 | 5.300 | 6.320 | 1,473,935,906 | 8,821,506,397 |
| 2023/03/01 | 5.710 | 6.350 | 5.620 | 5.790 | 1,366,326,811 | 8,016,922,563 |
| 2023/02/01 | 5.780 | 6.340 | 5.560 | 5.740 | 1,450,305,491 | 8,491,538,649 |
| 2023/01/03 | 5.900 | 6.550 | 5.420 | 5.820 | 1,607,156,065 | 9,518,381,794 |
| 2022/12/01 | 5.890 | 5.990 | 5.050 | 5.880 | 1,196,945,356 | 6,825,580,892 |
| 2022/11/01 | 5.480 | 6.400 | 4.780 | 5.900 | 2,006,797,263 | 11,318,336,563 |
| 2022/10/10 | 5.950 | 6.930 | 5.120 | 5.430 | 1,478,859,271 | 8,662,418,179 |
| 2022/09/01 | 5.500 | 7.150 | 5.320 | 5.950 | 1,791,936,910 | 10,715,782,721 |
| 2022/08/01 | 4.300 | 6.010 | 4.130 | 5.460 | 1,852,581,269 | 9,216,591,813 |
| 2022/07/01 | 3.940 | 5.100 | 3.920 | 4.320 | 1,647,758,296 | 7,118,315,838 |
| 2022/06/01 | 3.920 | 4.200 | 3.670 | 3.930 | 1,320,087,378 | 5,187,943,395 |
| 2022/05/05 | 3.700 | 4.030 | 3.470 | 3.940 | 1,328,405,078 | 5,028,013,220 |
| 2022/04/01 | 3.520 | 3.940 | 3.270 | 3.750 | 1,597,176,742 | 5,781,779,806 |
| 2022/03/01 | 4.270 | 4.370 | 3.410 | 3.540 | 1,342,892,341 | 5,233,922,899 |
| 2022/02/07 | 4.250 | 4.630 | 3.890 | 4.300 | 1,006,907,387 | 4,296,977,274 |
| 2022/01/04 | 5.350 | 5.430 | 4.090 | 4.190 | 1,611,534,514 | 7,678,961,959 |
| 2021/12/01 | 3.610 | 5.490 | 3.610 | 5.350 | 3,915,469,846 | 17,678,346,354 |
| 2021/11/01 | 4.400 | 4.480 | 3.450 | 3.630 | 1,716,719,072 | 6,849,709,097 |
| 2021/10/08 | 4.700 | 4.820 | 3.910 | 4.410 | 2,416,301,832 | 10,776,706,170 |
| 2021/09/01 | 3.870 | 5.530 | 3.860 | 4.730 | 3,975,675,211 | 17,880,599,261 |
| 2021/08/02 | 3.190 | 3.960 | 3.150 | 3.870 | 1,377,004,308 | 4,878,037,761 |
| 2021/07/01 | 3.440 | 3.480 | 3.110 | 3.190 | 562,335,307 | 1,858,518,189 |
| 2021/06/01 | 3.440 | 3.720 | 3.350 | 3.440 | 539,673,940 | 1,882,112,865 |
| 2021/05/06 | 3.380 | 3.540 | 3.370 | 3.450 | 529,600,970 | 1,819,179,331 |
| 2021/04/01 | 3.640 | 3.710 | 3.350 | 3.400 | 821,261,244 | 2,894,945,885 |
| 2021/03/01 | 3.200 | 3.820 | 3.190 | 3.700 | 1,447,688,451 | 5,034,336,588 |
| 2021/02/01 | 3.220 | 3.290 | 3.010 | 3.200 | 430,761,613 | 1,369,821,929 |
| 2021/01/04 | 3.390 | 3.420 | 3.200 | 3.220 | 690,845,803 | 2,284,972,493 |
| 2020/12/01 | 3.600 | 3.640 | 3.240 | 3.400 | 866,370,033 | 3,006,304,014 |
| 2020/11/02 | 3.360 | 3.790 | 3.340 | 3.600 | 763,928,372 | 2,690,937,690 |
| 2020/10/09 | 3.580 | 3.730 | 3.350 | 3.360 | 422,296,725 | 1,480,150,021 |
| 2020/09/01 | 3.990 | 4.050 | 3.520 | 3.560 | 573,599,971 | 2,168,207,890 |
| 2020/08/03 | 3.660 | 4.550 | 3.540 | 4.010 | 1,252,619,771 | 4,935,321,897 |
| 2020/07/01 | 3.430 | 3.990 | 3.410 | 3.630 | 1,043,827,383 | 3,773,435,989 |
| 2020/06/01 | 3.670 | 3.730 | 3.360 | 3.420 | 520,566,355 | 1,845,407,728 |
| 2020/05/06 | 3.640 | 3.850 | 3.560 | 3.650 | 512,762,554 | 1,884,402,385 |
| 2020/04/01 | 3.450 | 3.730 | 3.350 | 3.670 | 561,144,034 | 1,992,061,320 |
| 2020/03/02 | 3.290 | 3.480 | 3.000 | 3.450 | 802,853,824 | 2,653,431,888 |
| 2020/02/03 | 3.200 | 3.450 | 3.150 | 3.300 | 582,885,467 | 1,908,949,904 |
| 2020/01/02 | 3.670 | 3.720 | 3.530 | 3.540 | 490,483,017 | 1,773,096,106 |
| 2019/12/02 | 3.740 | 3.880 | 3.580 | 3.670 | 573,351,271 | 2,131,433,349 |
| 2019/11/01 | 3.510 | 3.770 | 3.460 | 3.710 | 550,670,253 | 1,989,296,288 |
| 2019/10/08 | 3.580 | 3.710 | 3.510 | 3.520 | 422,306,394 | 1,511,856,890 |
| 2019/09/02 | 3.780 | 4.010 | 3.560 | 3.580 | 550,634,891 | 2,055,244,730 |
| 2019/08/01 | 3.930 | 4.170 | 3.760 | 3.760 | 694,598,094 | 2,712,405,557 |
| 2019/07/01 | 3.800 | 3.970 | 3.530 | 3.930 | 706,770,272 | 2,691,027,810 |
| 2019/06/03 | 3.910 | 3.980 | 3.740 | 3.770 | 452,624,584 | 1,742,604,648 |
| 2019/05/06 | 4.080 | 4.090 | 3.670 | 3.920 | 540,626,305 | 2,130,067,641 |
| 2019/04/01 | 4.370 | 4.760 | 4.040 | 4.150 | 1,259,687,796 | 5,454,448,156 |
| 2019/03/01 | 4.450 | 4.990 | 4.230 | 4.360 | 1,342,784,090 | 6,052,599,285 |
| 2019/02/01 | 4.290 | 4.610 | 4.120 | 4.450 | 564,050,800 | 2,463,491,869 |
| 2019/01/02 | 4.800 | 4.800 | 4.230 | 4.270 | 578,189,729 | 2,616,308,523 |
| 2018/12/03 | 4.590 | 4.880 | 4.520 | 4.750 | 561,118,398 | 2,628,839,694 |
| 2018/11/01 | 4.170 | 4.560 | 4.100 | 4.560 | 511,927,322 | 2,225,604,032 |