日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.410 | 6.620 | 6.310 | 6.380 | 114,315,982 | 735,051,764 |
| 2026/03/02 | 7.760 | 8.530 | 6.250 | 6.290 | 2,019,432,814 | 14,555,062,006 |
| 2026/02/02 | 6.700 | 8.080 | 6.550 | 7.680 | 1,442,658,187 | 10,462,878,501 |
| 2026/01/05 | 5.850 | 8.240 | 5.580 | 7.340 | 2,379,371,093 | 16,066,703,305 |
| 2025/12/01 | 6.030 | 6.450 | 5.280 | 5.850 | 2,117,549,842 | 12,498,837,942 |
| 2025/11/03 | 5.640 | 6.390 | 5.590 | 6.090 | 1,528,639,232 | 9,061,009,047 |
| 2025/10/09 | 5.400 | 5.710 | 5.230 | 5.640 | 721,072,284 | 3,962,292,200 |
| 2025/09/01 | 5.230 | 5.550 | 5.060 | 5.400 | 796,524,863 | 4,229,547,022 |
| 2025/08/01 | 4.880 | 5.310 | 4.860 | 5.210 | 829,364,348 | 4,200,730,422 |
| 2025/07/01 | 4.710 | 5.500 | 4.710 | 4.910 | 1,265,109,430 | 6,271,779,999 |
| 2025/06/03 | 4.560 | 4.850 | 4.540 | 4.720 | 523,043,072 | 2,441,303,538 |
| 2025/05/06 | 4.530 | 4.800 | 4.530 | 4.560 | 431,871,489 | 1,988,768,206 |
| 2025/04/01 | 5.000 | 5.530 | 4.380 | 4.500 | 999,743,991 | 4,851,257,716 |
| 2025/03/03 | 5.200 | 5.330 | 4.990 | 5.000 | 645,539,599 | 3,311,618,142 |
| 2025/02/05 | 5.190 | 5.550 | 5.140 | 5.150 | 556,886,799 | 2,927,832,345 |
| 2025/01/02 | 5.390 | 5.430 | 4.880 | 5.170 | 437,076,831 | 2,280,448,365 |
| 2024/12/02 | 5.800 | 6.590 | 5.370 | 5.410 | 1,145,852,851 | 6,637,352,639 |
| 2024/11/01 | 5.870 | 6.400 | 5.300 | 5.730 | 750,513,980 | 4,371,743,933 |
| 2024/10/07 | 5.620 | 6.500 | 5.580 | 5.880 | 957,704,061 | 5,645,665,439 |
| 2024/09/02 | 4.770 | 5.920 | 4.600 | 5.920 | 694,619,035 | 3,683,217,433 |
| 2024/08/01 | 4.390 | 4.870 | 4.350 | 4.780 | 402,493,490 | 1,850,463,820 |
| 2024/07/01 | 4.520 | 4.760 | 4.130 | 4.380 | 456,446,395 | 2,030,045,341 |
| 2024/06/03 | 5.010 | 5.650 | 4.480 | 4.550 | 1,049,453,891 | 5,165,936,778 |
| 2024/05/06 | 4.630 | 5.480 | 4.620 | 5.080 | 1,030,931,756 | 5,105,689,521 |
| 2024/04/01 | 5.080 | 5.290 | 4.560 | 4.630 | 982,034,509 | 4,802,148,749 |
| 2024/03/01 | 4.460 | 5.450 | 4.410 | 5.090 | 1,198,219,017 | 5,814,357,779 |
| 2024/02/01 | 4.120 | 4.500 | 3.750 | 4.470 | 500,146,521 | 2,105,616,853 |
| 2024/01/02 | 4.290 | 4.340 | 3.860 | 4.110 | 371,578,906 | 1,542,052,459 |
| 2023/12/01 | 4.350 | 4.380 | 4.110 | 4.240 | 259,439,958 | 1,107,808,620 |
| 2023/11/01 | 4.480 | 4.550 | 4.330 | 4.360 | 364,408,057 | 1,614,327,692 |
| 2023/10/09 | 4.580 | 4.750 | 4.330 | 4.480 | 406,280,993 | 1,842,484,303 |
| 2023/09/01 | 4.720 | 5.040 | 4.550 | 4.570 | 743,317,155 | 3,508,456,971 |
| 2023/08/01 | 4.690 | 4.760 | 4.370 | 4.530 | 437,246,455 | 2,005,868,112 |
| 2023/07/03 | 4.490 | 4.720 | 4.490 | 4.710 | 344,058,615 | 1,583,529,775 |
| 2023/06/01 | 4.480 | 4.710 | 4.340 | 4.480 | 334,428,607 | 1,505,764,803 |
| 2023/05/04 | 4.620 | 5.000 | 4.440 | 4.500 | 606,532,520 | 2,814,310,892 |
| 2023/04/03 | 4.690 | 4.960 | 4.510 | 4.660 | 749,548,932 | 3,526,627,725 |
| 2023/03/01 | 4.600 | 4.810 | 4.400 | 4.680 | 575,612,431 | 2,660,768,462 |
| 2023/02/01 | 4.590 | 4.730 | 4.550 | 4.610 | 401,795,735 | 1,856,296,295 |
| 2023/01/03 | 4.370 | 4.740 | 4.290 | 4.580 | 283,574,310 | 1,274,666,523 |
| 2022/12/01 | 4.460 | 4.650 | 4.260 | 4.380 | 314,105,872 | 1,393,844,807 |
| 2022/11/01 | 4.050 | 4.560 | 4.050 | 4.420 | 321,947,248 | 1,374,714,748 |
| 2022/10/10 | 4.350 | 4.370 | 4.010 | 4.040 | 162,119,974 | 679,687,990 |
| 2022/09/01 | 4.480 | 4.570 | 4.170 | 4.270 | 256,173,580 | 1,120,118,978 |
| 2022/08/01 | 4.500 | 4.570 | 4.280 | 4.480 | 257,051,900 | 1,145,808,844 |
| 2022/07/01 | 4.740 | 4.820 | 4.440 | 4.490 | 292,896,506 | 1,353,914,098 |
| 2022/06/01 | 4.720 | 4.890 | 4.590 | 4.780 | 494,820,622 | 2,347,923,851 |
| 2022/05/05 | 4.450 | 4.820 | 4.300 | 4.700 | 408,422,376 | 1,865,469,202 |
| 2022/04/01 | 4.860 | 5.130 | 4.180 | 4.460 | 688,965,672 | 3,208,857,617 |
| 2022/03/01 | 5.010 | 5.330 | 4.500 | 4.850 | 699,257,868 | 3,442,096,855 |
| 2022/02/07 | 4.940 | 5.250 | 4.890 | 5.010 | 355,462,096 | 1,785,308,377 |
| 2022/01/04 | 5.280 | 5.450 | 4.730 | 4.830 | 539,316,074 | 2,735,680,785 |
| 2021/12/01 | 5.300 | 5.540 | 5.120 | 5.280 | 854,815,855 | 4,539,072,190 |
| 2021/11/01 | 5.160 | 5.920 | 5.150 | 5.290 | 1,446,845,216 | 7,784,027,262 |
| 2021/10/08 | 5.110 | 5.960 | 5.110 | 5.240 | 1,568,101,352 | 8,397,182,739 |
| 2021/09/01 | 4.890 | 5.480 | 4.840 | 5.050 | 1,040,528,978 | 5,270,279,273 |
| 2021/08/02 | 4.690 | 5.070 | 4.660 | 4.900 | 518,110,542 | 2,502,473,917 |
| 2021/07/01 | 5.090 | 5.100 | 4.630 | 4.740 | 458,912,153 | 2,244,080,428 |
| 2021/06/01 | 5.480 | 5.640 | 5.030 | 5.090 | 793,429,850 | 4,213,112,503 |
| 2021/05/06 | 5.190 | 5.550 | 5.070 | 5.450 | 908,282,182 | 4,827,519,797 |
| 2021/04/01 | 5.400 | 5.810 | 5.050 | 5.170 | 921,397,676 | 4,936,388,049 |
| 2021/03/01 | 5.490 | 5.640 | 5.090 | 5.430 | 1,206,729,442 | 6,531,423,104 |
| 2021/02/01 | 5.550 | 6.380 | 4.830 | 5.480 | 1,144,222,213 | 6,361,875,504 |
| 2021/01/04 | 4.830 | 5.650 | 4.650 | 5.450 | 1,034,571,766 | 5,322,871,736 |
| 2020/12/01 | 5.220 | 5.480 | 4.680 | 4.820 | 651,441,858 | 3,289,781,382 |
| 2020/11/02 | 5.220 | 5.430 | 5.050 | 5.260 | 639,610,972 | 3,351,561,493 |
| 2020/10/09 | 5.030 | 5.820 | 5.020 | 5.260 | 682,235,359 | 3,603,908,283 |
| 2020/09/01 | 5.400 | 5.620 | 4.910 | 4.980 | 446,104,334 | 2,332,010,405 |
| 2020/08/03 | 5.360 | 6.230 | 5.350 | 5.410 | 1,444,364,378 | 8,070,385,962 |
| 2020/07/01 | 4.870 | 6.080 | 4.850 | 5.360 | 1,433,822,515 | 7,584,921,104 |
| 2020/06/01 | 5.630 | 6.340 | 4.810 | 4.860 | 1,000,553,806 | 5,412,996,090 |
| 2020/05/06 | 4.990 | 5.660 | 4.910 | 5.610 | 706,470,921 | 3,738,997,349 |
| 2020/04/01 | 5.280 | 5.790 | 4.780 | 5.050 | 1,076,915,140 | 5,626,881,606 |
| 2020/03/02 | 4.210 | 5.740 | 4.210 | 5.340 | 1,719,996,797 | 8,384,984,385 |
| 2020/02/03 | 4.300 | 4.680 | 3.870 | 4.190 | 604,127,837 | 2,573,584,585 |
| 2020/01/02 | 4.960 | 5.210 | 4.660 | 4.780 | 453,979,424 | 2,225,634,126 |
| 2019/12/02 | 4.600 | 4.980 | 4.490 | 4.920 | 580,667,284 | 2,756,717,930 |
| 2019/11/01 | 4.580 | 4.830 | 4.380 | 4.590 | 397,561,605 | 1,826,795,574 |
| 2019/10/08 | 4.490 | 5.100 | 4.470 | 4.590 | 337,591,307 | 1,574,019,468 |
| 2019/09/02 | 4.580 | 4.860 | 4.470 | 4.490 | 299,464,218 | 1,377,535,402 |
| 2019/08/01 | 4.990 | 5.110 | 4.450 | 4.570 | 382,652,486 | 1,829,078,883 |
| 2019/07/01 | 5.220 | 5.270 | 4.900 | 5.020 | 249,513,848 | 1,273,144,409 |
| 2019/06/03 | 5.280 | 5.570 | 5.080 | 5.150 | 433,525,245 | 2,284,678,041 |
| 2019/05/06 | 5.090 | 5.750 | 4.750 | 5.160 | 563,404,013 | 2,922,658,317 |
| 2019/04/01 | 5.580 | 6.080 | 5.020 | 5.190 | 815,239,898 | 4,457,324,142 |
| 2019/03/01 | 5.340 | 5.960 | 5.240 | 5.570 | 1,213,626,846 | 6,708,322,391 |
| 2019/02/01 | 4.500 | 5.570 | 4.480 | 5.310 | 743,224,954 | 3,690,111,896 |
| 2019/01/02 | 4.550 | 5.050 | 4.370 | 4.480 | 562,267,072 | 2,593,456,869 |
| 2018/12/03 | 5.000 | 5.160 | 4.400 | 4.490 | 465,214,971 | 2,215,586,299 |
| 2018/11/01 | 5.960 | 5.960 | 4.800 | 4.910 | 977,296,267 | 5,284,729,563 |