日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 8.060 | 8.090 | 7.690 | 7.700 | 201,087,172 | 1,585,572,351 |
| 2026/03/02 | 11.340 | 11.350 | 7.410 | 7.860 | 3,390,464,857 | 32,175,511,492 |
| 2026/02/02 | 8.840 | 11.160 | 8.270 | 11.030 | 2,573,144,405 | 25,281,143,779 |
| 2026/01/05 | 7.450 | 11.930 | 7.360 | 9.820 | 4,702,085,749 | 42,977,063,745 |
| 2025/12/01 | 6.460 | 7.530 | 6.390 | 7.310 | 2,466,833,867 | 17,076,657,444 |
| 2025/11/03 | 6.740 | 6.940 | 6.090 | 6.340 | 1,890,311,733 | 12,339,009,837 |
| 2025/10/09 | 6.750 | 7.360 | 6.500 | 6.740 | 2,601,253,698 | 17,786,072,160 |
| 2025/09/01 | 6.110 | 6.650 | 5.770 | 6.430 | 3,055,970,553 | 19,069,256,250 |
| 2025/08/01 | 5.460 | 6.130 | 5.440 | 6.050 | 2,210,338,322 | 12,753,652,117 |
| 2025/07/01 | 5.280 | 5.890 | 5.250 | 5.470 | 1,824,099,984 | 9,982,387,162 |
| 2025/06/03 | 5.130 | 5.350 | 5.060 | 5.290 | 889,758,912 | 4,633,419,534 |
| 2025/05/06 | 5.100 | 5.310 | 5.100 | 5.130 | 686,481,554 | 3,542,244,818 |
| 2025/04/01 | 5.470 | 5.510 | 4.720 | 5.080 | 1,144,186,746 | 5,944,050,145 |
| 2025/03/03 | 5.410 | 6.060 | 5.410 | 5.460 | 2,048,191,736 | 11,439,150,845 |
| 2025/02/05 | 5.590 | 5.740 | 5.400 | 5.400 | 1,095,949,223 | 6,063,339,076 |
| 2025/01/02 | 5.570 | 5.720 | 5.370 | 5.540 | 911,969,143 | 5,061,428,743 |
| 2024/12/02 | 5.780 | 6.360 | 5.560 | 5.570 | 2,085,108,970 | 12,130,121,432 |
| 2024/11/01 | 5.780 | 6.920 | 5.590 | 5.820 | 3,104,206,608 | 18,710,605,329 |
| 2024/10/07 | 5.520 | 6.300 | 5.410 | 5.780 | 2,414,675,608 | 13,890,421,435 |
| 2024/09/02 | 5.000 | 5.790 | 4.500 | 5.730 | 1,204,306,659 | 6,328,631,493 |
| 2024/08/01 | 5.450 | 5.490 | 4.880 | 5.040 | 1,207,062,717 | 6,294,832,069 |
| 2024/07/01 | 5.370 | 5.830 | 5.090 | 5.400 | 2,514,291,911 | 13,633,747,887 |
| 2024/06/03 | 5.710 | 5.830 | 5.160 | 5.340 | 1,379,976,059 | 7,603,668,085 |
| 2024/05/06 | 5.750 | 6.110 | 5.560 | 5.750 | 2,284,936,253 | 13,235,493,245 |
| 2024/04/01 | 5.680 | 6.350 | 5.360 | 5.740 | 3,738,557,278 | 21,618,207,460 |
| 2024/03/01 | 5.140 | 5.720 | 5.080 | 5.670 | 1,696,493,323 | 9,165,305,177 |
| 2024/02/01 | 4.620 | 5.180 | 4.260 | 5.150 | 1,076,288,848 | 5,168,877,192 |
| 2024/01/02 | 5.050 | 5.150 | 4.380 | 4.660 | 908,665,726 | 4,370,682,142 |
| 2023/12/01 | 5.040 | 5.130 | 4.730 | 5.050 | 740,602,965 | 3,693,757,287 |
| 2023/11/01 | 5.190 | 5.220 | 4.960 | 5.040 | 762,965,410 | 3,893,031,004 |
| 2023/10/09 | 5.300 | 5.330 | 4.750 | 5.170 | 813,306,787 | 4,178,363,618 |
| 2023/09/01 | 5.250 | 5.610 | 5.240 | 5.290 | 1,186,068,151 | 6,342,499,437 |
| 2023/08/01 | 5.660 | 5.900 | 5.180 | 5.250 | 2,082,337,358 | 11,447,649,625 |
| 2023/07/03 | 5.030 | 6.120 | 5.020 | 5.660 | 5,010,221,530 | 27,343,283,999 |
| 2023/06/01 | 5.150 | 5.300 | 4.940 | 5.020 | 709,154,814 | 3,618,462,438 |
| 2023/05/04 | 5.420 | 5.830 | 5.100 | 5.160 | 1,183,519,903 | 6,364,378,278 |
| 2023/04/03 | 5.190 | 5.670 | 5.160 | 5.450 | 1,425,331,179 | 7,650,465,103 |
| 2023/03/01 | 5.470 | 5.680 | 5.050 | 5.180 | 1,745,311,409 | 9,328,689,481 |
| 2023/02/01 | 5.490 | 5.850 | 5.250 | 5.470 | 1,476,719,543 | 8,144,108,279 |
| 2023/01/03 | 5.060 | 5.530 | 4.960 | 5.470 | 868,511,404 | 4,564,027,428 |
| 2022/12/01 | 5.370 | 5.530 | 4.950 | 5.060 | 1,067,786,105 | 5,581,851,863 |
| 2022/11/01 | 4.730 | 5.400 | 4.720 | 5.280 | 1,363,942,315 | 6,864,039,700 |
| 2022/10/10 | 5.240 | 5.420 | 4.700 | 4.780 | 1,063,575,343 | 5,355,101,852 |
| 2022/09/01 | 5.390 | 6.270 | 5.090 | 5.210 | 2,511,120,127 | 13,786,049,497 |
| 2022/08/01 | 5.430 | 5.900 | 5.080 | 5.410 | 2,475,647,327 | 13,504,656,168 |
| 2022/07/01 | 5.180 | 5.640 | 4.930 | 5.430 | 2,422,042,876 | 12,824,717,028 |
| 2022/06/01 | 4.900 | 5.960 | 4.780 | 5.190 | 2,982,019,439 | 15,528,866,228 |
| 2022/05/05 | 5.060 | 5.150 | 4.570 | 4.940 | 1,505,181,555 | 7,420,545,066 |
| 2022/04/01 | 5.100 | 6.080 | 4.620 | 5.110 | 2,331,920,117 | 12,190,112,411 |
| 2022/03/01 | 5.310 | 6.030 | 4.380 | 5.150 | 2,886,474,489 | 15,060,180,646 |
| 2022/02/07 | 4.770 | 5.420 | 4.760 | 5.290 | 1,158,259,506 | 5,860,793,100 |
| 2022/01/04 | 5.010 | 5.450 | 4.680 | 4.710 | 1,180,754,881 | 5,859,496,096 |
| 2021/12/01 | 5.000 | 5.450 | 4.850 | 4.990 | 1,523,166,848 | 7,726,263,836 |
| 2021/11/01 | 4.940 | 5.150 | 4.630 | 5.010 | 1,432,036,777 | 7,063,521,402 |
| 2021/10/08 | 4.880 | 6.090 | 4.780 | 4.930 | 1,880,675,118 | 9,723,090,360 |
| 2021/09/01 | 6.050 | 6.440 | 4.700 | 4.810 | 3,543,155,752 | 19,487,356,636 |
| 2021/08/02 | 5.500 | 6.170 | 4.860 | 6.080 | 3,793,852,513 | 21,444,751,329 |
| 2021/07/01 | 4.330 | 6.060 | 4.230 | 5.530 | 2,950,857,540 | 14,864,944,857 |
| 2021/06/01 | 4.750 | 4.820 | 4.300 | 4.310 | 962,609,876 | 4,375,061,886 |
| 2021/05/06 | 4.750 | 5.280 | 4.620 | 4.790 | 2,128,591,434 | 10,344,954,369 |
| 2021/04/01 | 4.860 | 5.040 | 4.440 | 4.650 | 1,294,140,426 | 6,143,931,672 |
| 2021/03/01 | 5.470 | 5.600 | 4.610 | 4.820 | 1,731,943,356 | 8,876,209,699 |
| 2021/02/01 | 5.110 | 6.380 | 4.370 | 5.470 | 2,026,076,802 | 10,804,054,546 |
| 2021/01/04 | 4.810 | 5.530 | 4.640 | 5.110 | 2,431,027,981 | 12,209,838,034 |
| 2020/12/01 | 4.920 | 5.050 | 4.240 | 4.800 | 2,367,079,749 | 11,249,546,507 |
| 2020/11/02 | 3.770 | 5.130 | 3.740 | 5.000 | 2,165,242,080 | 9,548,717,572 |
| 2020/10/09 | 3.780 | 3.970 | 3.730 | 3.790 | 247,227,310 | 943,790,255 |
| 2020/09/01 | 4.040 | 4.100 | 3.690 | 3.720 | 479,231,298 | 1,863,011,670 |
| 2020/08/03 | 4.280 | 4.750 | 3.930 | 4.020 | 1,281,592,737 | 5,440,361,168 |
| 2020/07/01 | 3.430 | 4.520 | 3.430 | 4.280 | 2,094,263,030 | 8,199,039,762 |
| 2020/06/01 | 3.480 | 3.630 | 3.370 | 3.440 | 571,581,912 | 1,989,105,053 |
| 2020/05/06 | 3.430 | 3.580 | 3.400 | 3.480 | 333,142,311 | 1,156,836,674 |
| 2020/04/01 | 3.580 | 3.700 | 3.330 | 3.480 | 456,046,468 | 1,606,423,683 |
| 2020/03/02 | 3.650 | 4.050 | 3.360 | 3.580 | 872,259,290 | 3,192,469,001 |
| 2020/02/03 | 3.690 | 4.160 | 3.370 | 3.640 | 907,882,825 | 3,372,784,694 |
| 2020/01/02 | 4.400 | 4.570 | 4.050 | 4.100 | 497,025,578 | 2,127,269,473 |
| 2019/12/02 | 4.090 | 4.510 | 4.070 | 4.380 | 493,912,302 | 2,105,301,187 |
| 2019/11/01 | 4.280 | 4.430 | 3.970 | 4.100 | 250,117,938 | 1,049,244,749 |
| 2019/10/08 | 4.420 | 4.560 | 4.280 | 4.280 | 162,496,874 | 712,548,792 |
| 2019/09/02 | 4.490 | 4.870 | 4.420 | 4.420 | 385,691,038 | 1,754,894,222 |
| 2019/08/01 | 4.790 | 4.800 | 4.370 | 4.490 | 326,939,862 | 1,508,010,113 |
| 2019/07/01 | 5.140 | 5.160 | 4.720 | 4.800 | 356,892,862 | 1,768,404,131 |
| 2019/06/03 | 5.100 | 5.420 | 4.760 | 5.080 | 879,566,790 | 4,476,994,961 |
| 2019/05/06 | 4.800 | 5.250 | 4.440 | 5.060 | 756,338,110 | 3,696,602,512 |
| 2019/04/01 | 5.200 | 5.740 | 4.870 | 5.000 | 1,228,049,620 | 6,388,928,148 |
| 2019/03/01 | 5.370 | 6.070 | 4.870 | 5.130 | 1,366,233,283 | 7,323,010,396 |
| 2019/02/01 | 4.170 | 5.720 | 4.170 | 5.310 | 826,933,434 | 4,004,425,154 |
| 2019/01/02 | 4.120 | 4.540 | 4.030 | 4.140 | 437,016,335 | 1,838,746,229 |
| 2018/12/03 | 4.340 | 4.460 | 3.970 | 4.100 | 310,215,780 | 1,308,335,052 |
| 2018/11/01 | 4.340 | 4.760 | 4.080 | 4.220 | 638,840,602 | 2,778,956,618 |