日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.450 | 4.600 | 4.230 | 4.290 | 705,627,855 | 3,099,470,353 |
| 2026/03/02 | 5.410 | 5.630 | 4.020 | 4.250 | 5,534,755,452 | 26,719,031,944 |
| 2026/02/02 | 5.450 | 6.460 | 5.400 | 5.730 | 2,291,463,689 | 13,198,830,848 |
| 2026/01/05 | 5.990 | 6.480 | 5.300 | 5.440 | 3,014,187,188 | 17,489,821,158 |
| 2025/12/01 | 5.040 | 6.030 | 4.980 | 6.000 | 2,428,363,631 | 13,386,354,515 |
| 2025/11/03 | 4.800 | 5.480 | 4.750 | 5.040 | 2,561,139,238 | 12,850,516,126 |
| 2025/10/09 | 4.090 | 4.960 | 3.970 | 4.800 | 2,489,908,117 | 11,092,540,661 |
| 2025/09/01 | 4.090 | 4.230 | 3.920 | 4.150 | 2,605,213,649 | 10,674,862,926 |
| 2025/08/01 | 3.790 | 4.230 | 3.760 | 4.070 | 1,653,665,632 | 6,552,650,066 |
| 2025/07/01 | 4.040 | 4.090 | 3.750 | 3.790 | 1,770,540,179 | 6,936,091,151 |
| 2025/06/03 | 4.010 | 4.140 | 3.840 | 4.030 | 1,234,578,908 | 4,944,488,526 |
| 2025/05/06 | 3.710 | 4.070 | 3.710 | 4.030 | 1,504,154,687 | 5,836,120,185 |
| 2025/04/01 | 3.620 | 3.850 | 3.470 | 3.690 | 1,548,177,348 | 5,662,458,650 |
| 2025/03/03 | 3.830 | 3.960 | 3.620 | 3.630 | 1,634,716,933 | 6,146,535,668 |
| 2025/02/05 | 3.890 | 3.900 | 3.640 | 3.830 | 1,305,734,675 | 4,981,377,785 |
| 2025/01/02 | 4.010 | 4.180 | 3.650 | 3.880 | 1,266,157,562 | 4,975,999,218 |
| 2024/12/02 | 4.080 | 4.430 | 3.970 | 4.000 | 1,754,960,610 | 7,230,437,713 |
| 2024/11/01 | 3.830 | 4.190 | 3.780 | 4.080 | 2,131,236,400 | 8,461,008,508 |
| 2024/10/08 | 4.490 | 4.490 | 3.520 | 3.840 | 2,562,867,192 | 10,469,312,479 |
| 2024/09/02 | 3.780 | 4.160 | 3.420 | 4.140 | 1,472,512,357 | 5,705,985,383 |
| 2024/08/01 | 3.990 | 4.150 | 3.660 | 3.790 | 910,059,610 | 3,546,957,329 |
| 2024/07/01 | 4.000 | 4.090 | 3.720 | 3.990 | 857,684,861 | 3,387,855,200 |
| 2024/06/03 | 3.950 | 4.040 | 3.830 | 4.010 | 754,253,168 | 2,984,956,912 |
| 2024/05/06 | 3.850 | 4.090 | 3.770 | 3.950 | 898,889,906 | 3,519,153,981 |
| 2024/04/01 | 3.640 | 3.880 | 3.380 | 3.840 | 1,365,089,866 | 5,030,356,156 |
| 2024/03/01 | 3.800 | 3.810 | 3.580 | 3.640 | 1,080,529,827 | 4,006,064,333 |
| 2024/02/01 | 3.710 | 3.900 | 3.480 | 3.810 | 1,035,727,207 | 3,858,083,846 |
| 2024/01/02 | 3.900 | 4.030 | 3.630 | 3.740 | 1,135,874,231 | 4,344,718,933 |
| 2023/12/01 | 4.200 | 4.240 | 3.770 | 3.880 | 896,360,397 | 3,605,609,696 |
| 2023/11/01 | 4.350 | 4.350 | 4.120 | 4.200 | 829,396,434 | 3,529,081,826 |
| 2023/10/09 | 4.400 | 4.420 | 3.890 | 4.360 | 672,477,263 | 2,869,796,719 |
| 2023/09/01 | 4.350 | 4.590 | 4.230 | 4.400 | 959,364,599 | 4,214,009,001 |
| 2023/08/01 | 4.890 | 4.940 | 4.300 | 4.340 | 1,401,733,467 | 6,472,504,283 |
| 2023/07/03 | 4.760 | 5.130 | 4.660 | 4.890 | 1,424,083,664 | 6,921,046,607 |
| 2023/06/01 | 4.680 | 4.930 | 4.550 | 4.760 | 580,224,554 | 2,744,462,140 |
| 2023/05/04 | 5.160 | 5.210 | 4.670 | 4.670 | 590,910,539 | 2,911,711,680 |
| 2023/04/03 | 5.160 | 5.620 | 5.040 | 5.180 | 882,859,530 | 4,635,012,532 |
| 2023/03/01 | 5.450 | 5.600 | 5.080 | 5.150 | 730,790,360 | 3,887,804,715 |
| 2023/02/01 | 5.370 | 5.580 | 5.200 | 5.430 | 604,094,529 | 3,259,089,983 |
| 2023/01/03 | 5.540 | 5.640 | 5.310 | 5.370 | 610,197,768 | 3,334,730,802 |
| 2022/12/01 | 5.420 | 5.990 | 5.130 | 5.530 | 1,236,073,906 | 6,820,037,776 |
| 2022/11/01 | 4.790 | 5.490 | 4.670 | 5.350 | 905,929,443 | 4,597,591,923 |
| 2022/10/10 | 4.930 | 5.280 | 4.740 | 4.800 | 458,839,605 | 2,265,520,549 |
| 2022/09/01 | 4.920 | 5.210 | 4.640 | 4.880 | 503,728,614 | 2,474,566,816 |
| 2022/08/01 | 4.840 | 4.960 | 4.670 | 4.910 | 394,254,955 | 1,910,165,256 |
| 2022/07/01 | 5.410 | 5.480 | 4.850 | 4.900 | 556,398,330 | 2,871,015,382 |
| 2022/06/01 | 4.800 | 5.560 | 4.490 | 5.490 | 996,653,139 | 5,067,981,211 |
| 2022/05/05 | 4.700 | 4.870 | 4.400 | 4.820 | 700,786,378 | 3,291,944,010 |
| 2022/04/01 | 4.640 | 5.000 | 4.380 | 4.720 | 928,467,524 | 4,349,870,349 |
| 2022/03/01 | 5.360 | 5.950 | 4.610 | 4.680 | 1,375,267,914 | 7,082,629,757 |
| 2022/02/07 | 5.760 | 6.200 | 5.310 | 5.400 | 579,068,988 | 3,281,873,489 |
| 2022/01/04 | 5.170 | 5.900 | 5.110 | 5.740 | 714,371,920 | 3,914,758,121 |
| 2021/12/01 | 4.650 | 5.220 | 4.640 | 5.160 | 595,489,856 | 2,928,321,366 |
| 2021/11/01 | 4.760 | 5.120 | 4.580 | 4.660 | 544,891,742 | 2,604,582,526 |
| 2021/10/08 | 4.860 | 5.330 | 4.580 | 4.830 | 754,186,151 | 3,695,512,139 |
| 2021/09/01 | 4.720 | 5.220 | 4.570 | 4.710 | 604,292,472 | 2,903,625,327 |
| 2021/08/02 | 4.310 | 4.870 | 4.230 | 4.700 | 553,003,860 | 2,503,724,976 |
| 2021/07/01 | 5.080 | 5.100 | 4.400 | 4.410 | 526,871,246 | 2,501,321,240 |
| 2021/06/01 | 5.410 | 5.410 | 5.040 | 5.080 | 557,912,582 | 2,920,672,366 |
| 2021/05/06 | 5.180 | 5.790 | 5.060 | 5.420 | 620,002,811 | 3,324,765,073 |
| 2021/04/01 | 5.420 | 5.920 | 5.160 | 5.220 | 965,334,225 | 5,241,764,841 |
| 2021/03/01 | 4.740 | 5.810 | 4.710 | 5.460 | 1,669,609,633 | 8,648,577,898 |
| 2021/02/01 | 4.510 | 5.140 | 4.430 | 4.720 | 783,810,642 | 3,683,910,017 |
| 2021/01/04 | 4.640 | 4.700 | 4.430 | 4.590 | 637,982,784 | 2,928,340,978 |
| 2020/12/01 | 4.970 | 5.230 | 4.450 | 4.680 | 836,145,185 | 4,040,671,606 |
| 2020/11/02 | 4.570 | 5.170 | 4.440 | 4.980 | 935,012,981 | 4,478,712,178 |
| 2020/10/09 | 5.020 | 5.180 | 4.560 | 4.590 | 552,070,238 | 2,670,639,776 |
| 2020/09/01 | 5.010 | 5.700 | 4.760 | 4.940 | 1,538,427,648 | 7,849,827,073 |
| 2020/08/03 | 4.430 | 5.300 | 4.420 | 5.050 | 1,892,207,035 | 9,082,593,768 |
| 2020/07/01 | 4.220 | 4.880 | 4.200 | 4.410 | 1,554,760,233 | 6,883,700,931 |
| 2020/06/01 | 4.160 | 4.710 | 4.140 | 4.220 | 918,151,641 | 3,954,938,193 |
| 2020/05/06 | 4.220 | 4.300 | 4.060 | 4.160 | 453,009,653 | 1,895,845,397 |
| 2020/04/01 | 4.120 | 4.420 | 4.030 | 4.380 | 715,520,086 | 3,032,016,364 |
| 2020/03/02 | 4.530 | 4.980 | 4.010 | 4.130 | 1,357,085,135 | 5,988,138,158 |
| 2020/02/03 | 4.590 | 5.100 | 4.230 | 4.540 | 1,259,675,888 | 5,813,404,223 |
| 2020/01/02 | 5.830 | 5.900 | 5.050 | 5.100 | 927,817,690 | 5,075,162,764 |
| 2019/12/02 | 5.130 | 5.930 | 5.040 | 5.810 | 874,633,699 | 4,790,806,086 |
| 2019/11/01 | 5.160 | 5.640 | 5.060 | 5.120 | 675,367,788 | 3,542,304,048 |
| 2019/10/08 | 5.190 | 5.550 | 5.060 | 5.180 | 455,265,212 | 2,387,866,036 |
| 2019/09/02 | 5.070 | 5.590 | 5.050 | 5.180 | 731,991,730 | 3,822,826,809 |
| 2019/08/01 | 5.860 | 5.870 | 4.970 | 5.070 | 802,449,197 | 4,367,329,754 |
| 2019/07/01 | 6.450 | 6.500 | 5.890 | 5.890 | 519,292,201 | 3,210,524,032 |
| 2019/06/03 | 6.060 | 6.440 | 5.660 | 6.270 | 727,704,351 | 4,444,454,323 |
| 2019/05/06 | 6.360 | 6.480 | 5.760 | 5.990 | 889,619,381 | 5,468,935,144 |
| 2019/04/01 | 7.020 | 8.240 | 6.470 | 6.840 | 1,807,936,127 | 12,913,183,787 |
| 2019/03/01 | 5.840 | 6.940 | 5.600 | 6.940 | 1,695,032,638 | 10,729,556,598 |
| 2019/02/01 | 5.040 | 6.170 | 4.970 | 5.840 | 1,128,805,443 | 6,214,073,963 |
| 2019/01/02 | 4.760 | 5.130 | 4.620 | 5.030 | 635,243,121 | 3,103,162,646 |
| 2018/12/03 | 5.500 | 5.570 | 4.730 | 4.750 | 699,647,757 | 3,594,440,351 |
| 2018/11/01 | 5.040 | 5.820 | 4.950 | 5.250 | 1,103,546,147 | 5,810,170,463 |