日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.230 | 5.250 | 5.100 | 5.130 | 104,997,604 | 543,625,094 |
| 2026/03/02 | 5.770 | 5.870 | 4.860 | 5.180 | 1,568,753,460 | 8,502,643,753 |
| 2026/02/02 | 5.840 | 5.870 | 5.570 | 5.850 | 848,702,466 | 4,907,622,009 |
| 2026/01/05 | 5.580 | 6.030 | 5.580 | 5.850 | 1,585,912,088 | 9,134,853,626 |
| 2025/12/01 | 5.400 | 5.630 | 5.360 | 5.570 | 931,214,915 | 5,112,369,883 |
| 2025/11/03 | 5.870 | 5.870 | 5.330 | 5.390 | 1,107,054,692 | 6,216,112,095 |
| 2025/10/09 | 5.970 | 6.200 | 5.800 | 5.850 | 1,672,729,699 | 9,961,105,357 |
| 2025/09/01 | 5.860 | 6.160 | 5.540 | 6.010 | 2,295,039,080 | 13,523,517,778 |
| 2025/08/01 | 5.420 | 6.440 | 5.360 | 5.890 | 2,177,882,709 | 12,582,717,351 |
| 2025/07/01 | 5.270 | 6.190 | 5.250 | 5.390 | 1,817,007,015 | 10,038,963,757 |
| 2025/06/03 | 5.210 | 5.370 | 5.060 | 5.270 | 666,781,939 | 3,485,602,586 |
| 2025/05/06 | 5.120 | 5.410 | 5.100 | 5.230 | 794,478,681 | 4,143,206,321 |
| 2025/04/01 | 5.050 | 5.210 | 4.580 | 5.100 | 1,049,720,378 | 5,232,856,084 |
| 2025/03/03 | 5.080 | 5.290 | 4.990 | 5.040 | 977,529,114 | 4,985,398,481 |
| 2025/02/05 | 4.800 | 5.290 | 4.690 | 5.060 | 999,904,563 | 4,959,526,632 |
| 2025/01/02 | 5.060 | 5.110 | 4.560 | 4.760 | 728,658,740 | 3,550,389,710 |
| 2024/12/02 | 5.410 | 5.570 | 5.050 | 5.060 | 1,449,436,722 | 7,642,155,116 |
| 2024/11/01 | 4.990 | 5.740 | 4.980 | 5.410 | 2,657,062,049 | 14,029,287,618 |
| 2024/10/07 | 4.910 | 5.610 | 4.680 | 5.010 | 1,613,090,824 | 8,150,141,388 |
| 2024/09/02 | 4.270 | 5.140 | 3.980 | 5.100 | 825,893,101 | 3,817,690,859 |
| 2024/08/01 | 4.360 | 4.550 | 4.210 | 4.270 | 707,791,461 | 3,077,123,376 |
| 2024/07/01 | 4.340 | 4.480 | 4.130 | 4.360 | 614,863,009 | 2,660,819,671 |
| 2024/06/03 | 4.790 | 4.840 | 4.290 | 4.340 | 617,136,474 | 2,817,228,003 |
| 2024/05/06 | 4.750 | 5.040 | 4.730 | 4.800 | 876,832,466 | 4,235,100,810 |
| 2024/04/01 | 4.420 | 4.740 | 4.420 | 4.720 | 828,604,971 | 3,790,867,742 |
| 2024/03/01 | 4.600 | 4.620 | 4.330 | 4.410 | 639,429,213 | 2,871,037,166 |
| 2024/02/01 | 4.310 | 4.760 | 3.970 | 4.600 | 777,829,968 | 3,430,230,158 |
| 2024/01/02 | 4.420 | 4.520 | 4.010 | 4.330 | 625,575,278 | 2,702,485,200 |
| 2023/12/01 | 4.620 | 4.690 | 4.340 | 4.430 | 498,544,408 | 2,253,420,724 |
| 2023/11/01 | 4.570 | 4.720 | 4.550 | 4.620 | 534,079,077 | 2,464,774,940 |
| 2023/10/09 | 4.740 | 4.750 | 4.320 | 4.570 | 484,255,051 | 2,225,151,959 |
| 2023/09/01 | 4.650 | 4.910 | 4.650 | 4.740 | 506,376,978 | 2,398,960,933 |
| 2023/08/01 | 5.130 | 5.190 | 4.630 | 4.650 | 700,477,910 | 3,432,341,759 |
| 2023/07/03 | 4.960 | 5.170 | 4.770 | 5.130 | 598,410,561 | 2,996,540,884 |
| 2023/06/01 | 5.150 | 5.240 | 4.740 | 4.940 | 640,333,605 | 3,212,873,863 |
| 2023/05/04 | 5.460 | 6.110 | 4.980 | 5.150 | 1,493,684,353 | 8,103,237,615 |
| 2023/04/03 | 4.850 | 5.790 | 4.840 | 5.450 | 1,901,080,991 | 9,947,406,285 |
| 2023/03/01 | 4.890 | 5.070 | 4.770 | 4.850 | 662,317,646 | 3,242,044,877 |
| 2023/02/01 | 4.910 | 4.930 | 4.750 | 4.890 | 523,681,333 | 2,550,328,091 |
| 2023/01/03 | 4.790 | 4.950 | 4.650 | 4.900 | 403,168,165 | 1,944,278,475 |
| 2022/12/01 | 4.580 | 5.160 | 4.570 | 4.810 | 1,246,156,546 | 5,956,628,289 |
| 2022/11/01 | 4.180 | 4.610 | 4.180 | 4.550 | 647,687,002 | 2,836,869,068 |
| 2022/10/10 | 4.140 | 4.360 | 4.060 | 4.170 | 329,906,321 | 1,379,833,187 |
| 2022/09/01 | 4.600 | 4.680 | 4.100 | 4.120 | 576,189,021 | 2,520,826,966 |
| 2022/08/01 | 4.800 | 4.800 | 4.510 | 4.600 | 549,666,047 | 2,571,062,934 |
| 2022/07/01 | 5.130 | 5.150 | 4.720 | 4.800 | 669,294,180 | 3,313,006,191 |
| 2022/06/01 | 5.070 | 5.300 | 4.940 | 5.130 | 920,697,331 | 4,704,763,361 |
| 2022/05/05 | 4.950 | 5.180 | 4.810 | 5.070 | 660,079,363 | 3,302,047,013 |
| 2022/04/01 | 5.350 | 5.750 | 4.610 | 4.950 | 1,171,763,284 | 6,052,157,361 |
| 2022/03/01 | 5.690 | 5.890 | 4.800 | 5.340 | 1,112,215,867 | 6,039,332,157 |
| 2022/02/07 | 5.340 | 5.980 | 5.340 | 5.670 | 689,970,555 | 3,851,760,623 |
| 2022/01/04 | 5.940 | 6.160 | 5.210 | 5.270 | 993,534,138 | 5,608,500,209 |
| 2021/12/01 | 6.060 | 6.160 | 5.850 | 5.920 | 1,341,468,579 | 8,045,457,802 |
| 2021/11/01 | 6.250 | 7.310 | 5.880 | 6.060 | 2,216,093,978 | 14,127,599,109 |
| 2021/10/08 | 6.540 | 7.040 | 5.990 | 6.270 | 1,203,962,700 | 7,777,599,042 |
| 2021/09/01 | 6.080 | 7.370 | 5.940 | 6.480 | 3,095,405,266 | 20,019,533,557 |
| 2021/08/02 | 5.840 | 7.040 | 5.690 | 6.080 | 3,959,496,512 | 24,400,397,255 |
| 2021/07/01 | 7.750 | 7.980 | 5.690 | 5.850 | 4,384,458,167 | 29,891,043,553 |
| 2021/06/01 | 7.090 | 11.650 | 6.670 | 7.870 | 5,980,373,126 | 49,756,704,408 |
| 2021/05/06 | 4.600 | 7.340 | 4.570 | 7.210 | 1,828,523,861 | 10,843,146,495 |
| 2021/04/01 | 4.850 | 4.930 | 4.510 | 4.620 | 580,735,187 | 2,745,425,596 |
| 2021/03/01 | 4.670 | 4.950 | 4.580 | 4.860 | 847,782,329 | 4,039,682,797 |
| 2021/02/01 | 4.270 | 4.820 | 4.140 | 4.670 | 721,976,867 | 3,230,846,479 |
| 2021/01/04 | 4.360 | 4.600 | 4.240 | 4.270 | 563,575,724 | 2,461,416,974 |
| 2020/12/01 | 4.570 | 4.650 | 4.300 | 4.370 | 582,168,008 | 2,603,746,415 |
| 2020/11/02 | 4.420 | 4.840 | 4.320 | 4.590 | 575,188,622 | 2,612,794,315 |
| 2020/10/09 | 4.660 | 4.810 | 4.390 | 4.420 | 282,406,994 | 1,290,599,962 |
| 2020/09/01 | 4.870 | 5.090 | 4.560 | 4.620 | 544,363,836 | 2,604,780,955 |
| 2020/08/03 | 4.610 | 5.050 | 4.490 | 4.890 | 832,508,218 | 3,962,739,117 |
| 2020/07/01 | 4.350 | 4.870 | 4.300 | 4.580 | 836,799,040 | 3,786,515,656 |
| 2020/06/01 | 4.470 | 4.680 | 4.170 | 4.210 | 345,149,211 | 1,512,616,417 |
| 2020/05/06 | 4.640 | 4.700 | 4.370 | 4.450 | 268,095,863 | 1,217,155,218 |
| 2020/04/01 | 4.730 | 4.850 | 4.490 | 4.680 | 347,715,664 | 1,629,917,175 |
| 2020/03/02 | 4.770 | 5.110 | 4.570 | 4.800 | 675,597,105 | 3,251,311,067 |
| 2020/02/03 | 4.550 | 5.820 | 4.410 | 4.770 | 1,440,932,910 | 7,042,559,597 |
| 2020/01/02 | 5.280 | 5.450 | 5.010 | 5.050 | 302,287,105 | 1,571,137,228 |
| 2019/12/02 | 4.880 | 5.320 | 4.880 | 5.250 | 401,016,913 | 2,038,168,460 |
| 2019/11/01 | 5.560 | 5.810 | 5.050 | 5.080 | 383,578,613 | 2,061,735,044 |
| 2019/10/08 | 5.490 | 5.910 | 5.380 | 5.590 | 255,268,193 | 1,427,587,369 |
| 2019/09/02 | 5.300 | 5.800 | 5.260 | 5.480 | 288,540,000 | 1,575,428,400 |
| 2019/08/01 | 5.450 | 5.480 | 4.850 | 5.300 | 251,677,861 | 1,326,342,327 |
| 2019/07/01 | 5.500 | 5.690 | 5.330 | 5.470 | 236,948,008 | 1,302,621,673 |
| 2019/06/03 | 5.480 | 5.690 | 5.130 | 5.420 | 210,882,887 | 1,145,094,076 |
| 2019/05/06 | 5.620 | 6.230 | 5.300 | 5.450 | 399,062,087 | 2,254,700,791 |
| 2019/04/01 | 5.680 | 6.550 | 5.590 | 5.780 | 598,764,181 | 3,532,708,667 |
| 2019/03/01 | 5.450 | 6.080 | 5.380 | 5.660 | 536,677,949 | 3,028,205,327 |
| 2019/02/01 | 4.720 | 5.640 | 4.710 | 5.440 | 275,334,072 | 1,411,775,454 |
| 2019/01/02 | 4.600 | 4.930 | 4.480 | 4.660 | 169,935,289 | 793,172,961 |
| 2018/12/03 | 5.150 | 5.330 | 4.400 | 4.580 | 237,943,753 | 1,157,596,358 |
| 2018/11/01 | 4.570 | 5.260 | 4.560 | 4.910 | 253,807,733 | 1,224,622,311 |