日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.500 | 4.510 | 4.410 | 4.460 | 376,939,489 | 1,684,919,515 |
| 2026/03/02 | 4.880 | 5.120 | 4.380 | 4.450 | 4,836,773,584 | 22,769,111,646 |
| 2026/02/02 | 4.990 | 5.000 | 4.780 | 4.920 | 2,705,601,175 | 13,318,321,783 |
| 2026/01/05 | 5.130 | 5.530 | 5.060 | 5.110 | 6,756,600,023 | 35,184,994,619 |
| 2025/12/01 | 5.410 | 5.480 | 5.070 | 5.110 | 3,268,118,587 | 17,214,814,657 |
| 2025/11/03 | 5.420 | 5.530 | 5.370 | 5.400 | 3,897,273,511 | 21,162,195,164 |
| 2025/10/09 | 5.480 | 5.600 | 5.360 | 5.420 | 4,730,411,443 | 25,851,698,535 |
| 2025/09/01 | 5.750 | 5.950 | 5.340 | 5.500 | 11,716,811,673 | 66,024,233,777 |
| 2025/08/01 | 5.360 | 5.950 | 5.280 | 5.700 | 10,097,409,470 | 56,267,814,271 |
| 2025/07/01 | 5.350 | 5.570 | 5.300 | 5.360 | 5,646,785,968 | 30,464,410,297 |
| 2025/06/03 | 5.320 | 5.440 | 5.210 | 5.340 | 3,899,246,036 | 20,773,233,256 |
| 2025/05/06 | 5.340 | 5.570 | 5.310 | 5.360 | 4,133,032,661 | 22,297,711,206 |
| 2025/04/01 | 5.560 | 5.640 | 5.030 | 5.320 | 5,459,902,723 | 29,415,225,920 |
| 2025/03/03 | 6.330 | 6.690 | 5.510 | 5.560 | 9,416,314,225 | 56,709,752,420 |
| 2025/02/05 | 4.920 | 6.930 | 4.860 | 6.250 | 19,193,433,224 | 110,170,306,705 |
| 2025/01/02 | 5.310 | 5.310 | 4.700 | 4.890 | 3,853,621,666 | 19,470,423,467 |
| 2024/12/02 | 5.110 | 5.560 | 5.100 | 5.310 | 9,556,562,135 | 50,363,082,451 |
| 2024/11/01 | 4.990 | 6.200 | 4.960 | 5.150 | 13,374,078,603 | 71,216,968,560 |
| 2024/10/07 | 5.060 | 5.890 | 4.960 | 4.990 | 5,844,547,748 | 30,537,761,983 |
| 2024/09/02 | 4.650 | 5.390 | 4.430 | 5.350 | 3,119,978,401 | 15,459,492,976 |
| 2024/08/01 | 4.680 | 4.830 | 4.440 | 4.640 | 3,203,717,995 | 14,889,279,381 |
| 2024/07/01 | 4.700 | 4.850 | 4.600 | 4.700 | 3,809,091,170 | 17,950,342,138 |
| 2024/06/03 | 4.570 | 4.710 | 4.370 | 4.700 | 2,823,631,008 | 12,953,407,249 |
| 2024/05/06 | 4.730 | 4.740 | 4.560 | 4.570 | 3,090,134,614 | 14,369,125,955 |
| 2024/04/01 | 4.680 | 4.940 | 4.500 | 4.690 | 4,094,634,850 | 19,255,020,382 |
| 2024/03/01 | 4.800 | 4.940 | 4.550 | 4.670 | 4,113,450,715 | 19,497,756,389 |
| 2024/02/01 | 4.470 | 5.000 | 4.280 | 4.800 | 5,012,273,981 | 23,244,420,586 |
| 2024/01/02 | 4.380 | 4.830 | 3.900 | 4.520 | 5,826,209,879 | 25,679,020,041 |
| 2023/12/01 | 4.390 | 4.500 | 4.180 | 4.380 | 2,996,355,615 | 13,071,601,370 |
| 2023/11/01 | 4.470 | 4.630 | 4.330 | 4.390 | 3,432,239,552 | 15,290,627,204 |
| 2023/10/09 | 4.900 | 5.100 | 4.400 | 4.460 | 3,016,777,310 | 14,224,105,016 |
| 2023/09/01 | 5.210 | 5.390 | 4.860 | 4.910 | 3,701,469,478 | 18,849,733,316 |
| 2023/08/01 | 5.150 | 5.610 | 5.040 | 5.210 | 9,045,434,710 | 47,511,145,814 |
| 2023/07/03 | 4.800 | 5.350 | 4.580 | 5.160 | 6,078,883,078 | 30,227,246,105 |
| 2023/06/01 | 4.900 | 5.310 | 4.730 | 4.800 | 4,394,933,340 | 21,688,996,032 |
| 2023/05/04 | 5.400 | 5.730 | 4.650 | 4.920 | 5,347,267,351 | 27,672,108,541 |
| 2023/04/03 | 5.380 | 6.130 | 5.260 | 5.440 | 8,843,083,950 | 49,101,223,632 |
| 2023/03/01 | 5.250 | 6.450 | 5.210 | 5.420 | 17,078,662,140 | 95,341,631,396 |
| 2023/02/01 | 5.240 | 5.490 | 4.810 | 5.280 | 8,058,872,419 | 41,946,430,940 |
| 2023/01/03 | 4.480 | 5.620 | 4.480 | 5.230 | 6,753,864,982 | 33,448,516,323 |
| 2022/12/01 | 4.410 | 5.250 | 4.350 | 4.480 | 12,462,115,852 | 57,606,130,525 |
| 2022/11/01 | 3.360 | 4.550 | 3.350 | 4.410 | 9,430,641,284 | 36,944,537,230 |
| 2022/10/10 | 3.360 | 3.470 | 3.320 | 3.360 | 1,029,721,421 | 3,477,884,099 |
| 2022/09/01 | 3.540 | 3.640 | 3.320 | 3.350 | 1,407,539,887 | 4,873,606,858 |
| 2022/08/01 | 3.430 | 3.640 | 3.300 | 3.550 | 2,008,085,295 | 6,988,136,826 |
| 2022/07/01 | 3.470 | 3.470 | 3.380 | 3.440 | 1,203,167,746 | 4,138,897,046 |
| 2022/06/01 | 3.480 | 3.610 | 3.410 | 3.460 | 2,312,766,236 | 8,071,554,163 |
| 2022/05/05 | 3.520 | 3.550 | 3.440 | 3.480 | 1,147,893,816 | 4,014,758,621 |
| 2022/04/01 | 3.550 | 3.620 | 3.390 | 3.520 | 1,469,810,882 | 5,173,734,304 |
| 2022/03/01 | 3.830 | 3.870 | 3.390 | 3.570 | 2,189,777,917 | 8,025,536,065 |
| 2022/02/07 | 3.730 | 4.080 | 3.710 | 3.820 | 1,729,470,798 | 6,632,520,510 |
| 2022/01/04 | 3.940 | 4.050 | 3.700 | 3.710 | 2,006,647,043 | 7,725,591,115 |
| 2021/12/01 | 3.880 | 3.980 | 3.870 | 3.930 | 1,833,914,782 | 7,179,776,371 |
| 2021/11/01 | 4.080 | 4.110 | 3.850 | 3.880 | 1,644,948,288 | 6,546,894,186 |
| 2021/10/08 | 4.130 | 4.250 | 4.010 | 4.080 | 1,388,032,209 | 5,715,222,620 |
| 2021/09/01 | 4.170 | 4.400 | 4.070 | 4.110 | 2,851,045,951 | 11,938,754,919 |
| 2021/08/02 | 4.120 | 4.330 | 4.080 | 4.190 | 2,396,868,365 | 10,018,909,765 |
| 2021/07/01 | 4.320 | 4.370 | 4.060 | 4.120 | 1,442,749,618 | 6,084,796,513 |
| 2021/06/01 | 4.350 | 4.570 | 4.230 | 4.320 | 1,804,642,612 | 7,881,776,607 |
| 2021/05/06 | 4.250 | 4.450 | 4.240 | 4.350 | 1,198,357,077 | 5,179,898,465 |
| 2021/04/01 | 4.280 | 4.300 | 4.110 | 4.250 | 1,273,020,199 | 5,391,240,542 |
| 2021/03/01 | 4.340 | 4.600 | 4.200 | 4.270 | 2,514,979,187 | 10,946,446,911 |
| 2021/02/01 | 4.190 | 4.550 | 4.010 | 4.330 | 1,798,793,198 | 7,680,846,955 |
| 2021/01/04 | 4.280 | 4.750 | 4.180 | 4.190 | 4,437,502,996 | 19,303,138,032 |
| 2020/12/01 | 4.890 | 4.970 | 4.430 | 4.460 | 1,872,091,954 | 8,775,431,034 |
| 2020/11/02 | 4.760 | 5.030 | 4.660 | 4.900 | 1,578,898,604 | 7,637,921,996 |
| 2020/10/09 | 4.900 | 5.100 | 4.750 | 4.770 | 1,279,696,660 | 6,244,919,700 |
| 2020/09/01 | 5.160 | 5.180 | 4.830 | 4.850 | 1,732,927,394 | 8,673,301,606 |
| 2020/08/03 | 5.090 | 5.590 | 5.010 | 5.190 | 3,874,396,421 | 20,224,349,317 |
| 2020/07/01 | 4.840 | 5.720 | 4.820 | 5.080 | 5,784,998,575 | 29,590,267,711 |
| 2020/06/01 | 4.970 | 5.120 | 4.820 | 4.840 | 1,766,541,308 | 8,722,297,708 |
| 2020/05/06 | 5.160 | 5.320 | 4.960 | 4.960 | 1,267,420,938 | 6,463,846,783 |
| 2020/04/01 | 5.200 | 5.600 | 5.060 | 5.220 | 2,224,476,921 | 11,722,993,373 |
| 2020/03/02 | 5.530 | 5.940 | 5.050 | 5.220 | 3,554,019,164 | 19,316,094,156 |
| 2020/02/03 | 5.090 | 6.160 | 5.000 | 5.480 | 4,016,701,952 | 21,820,733,354 |
| 2020/01/02 | 5.920 | 6.240 | 5.580 | 5.650 | 2,478,120,294 | 14,490,808,419 |
| 2019/12/02 | 5.730 | 5.950 | 5.410 | 5.890 | 1,857,991,064 | 10,674,158,662 |
| 2019/11/01 | 6.150 | 6.230 | 5.680 | 5.710 | 1,553,905,747 | 9,234,084,901 |
| 2019/10/08 | 6.010 | 6.250 | 5.850 | 6.140 | 1,838,949,571 | 11,148,631,774 |
| 2019/09/02 | 5.850 | 6.960 | 5.840 | 6.010 | 3,428,745,045 | 21,138,213,202 |
| 2019/08/01 | 5.900 | 6.230 | 5.280 | 5.850 | 2,960,722,807 | 17,216,603,122 |
| 2019/07/01 | 6.290 | 6.380 | 5.810 | 5.930 | 1,833,535,593 | 11,189,150,956 |
| 2019/06/03 | 5.940 | 6.450 | 5.910 | 6.160 | 3,082,021,735 | 18,846,562,909 |
| 2019/05/06 | 6.450 | 6.450 | 5.710 | 5.930 | 2,959,137,804 | 18,154,310,427 |
| 2019/04/01 | 6.900 | 7.480 | 6.580 | 6.670 | 5,453,999,660 | 37,673,502,651 |
| 2019/03/01 | 6.500 | 7.570 | 6.370 | 6.790 | 7,275,001,892 | 49,524,575,379 |
| 2019/02/01 | 5.310 | 6.730 | 5.300 | 6.430 | 4,414,706,099 | 26,234,390,993 |
| 2019/01/02 | 5.170 | 5.480 | 5.060 | 5.310 | 1,564,537,783 | 8,221,646,049 |
| 2018/12/03 | 5.430 | 5.490 | 5.060 | 5.170 | 1,229,943,436 | 6,503,325,917 |
| 2018/11/01 | 5.470 | 5.700 | 5.210 | 5.280 | 2,223,264,477 | 12,038,977,142 |