日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.520 | 5.530 | 5.430 | 5.440 | 318,121,430 | 1,743,305,436 |
| 2026/03/02 | 5.370 | 5.550 | 5.250 | 5.510 | 3,127,068,226 | 16,948,709,784 |
| 2026/02/02 | 5.310 | 5.480 | 5.260 | 5.390 | 1,883,338,093 | 10,094,692,178 |
| 2026/01/05 | 5.490 | 5.600 | 5.210 | 5.300 | 3,530,774,106 | 19,066,180,172 |
| 2025/12/01 | 5.680 | 5.760 | 5.470 | 5.480 | 3,034,002,586 | 16,982,829,475 |
| 2025/11/03 | 5.590 | 5.900 | 5.580 | 5.680 | 4,208,430,994 | 23,935,451,278 |
| 2025/10/09 | 5.490 | 5.860 | 5.420 | 5.590 | 4,687,558,190 | 26,203,450,282 |
| 2025/09/01 | 6.090 | 6.270 | 5.480 | 5.510 | 5,001,644,406 | 29,197,099,220 |
| 2025/08/01 | 6.470 | 6.590 | 5.990 | 6.000 | 2,758,375,907 | 17,274,329,117 |
| 2025/07/01 | 6.840 | 7.300 | 6.380 | 6.450 | 2,483,804,536 | 16,747,052,083 |
| 2025/06/03 | 6.300 | 7.090 | 6.290 | 6.830 | 1,929,316,729 | 12,786,546,621 |
| 2025/05/06 | 6.020 | 6.380 | 5.940 | 6.300 | 1,533,164,241 | 9,444,291,724 |
| 2025/04/01 | 6.040 | 6.320 | 5.790 | 6.000 | 2,041,303,625 | 12,324,370,635 |
| 2025/03/03 | 5.850 | 6.100 | 5.780 | 6.040 | 1,562,080,701 | 9,282,664,565 |
| 2025/02/05 | 5.990 | 6.060 | 5.790 | 5.840 | 1,411,881,510 | 8,358,338,539 |
| 2025/01/02 | 6.160 | 6.210 | 5.770 | 5.990 | 1,585,625,785 | 9,565,287,548 |
| 2024/12/02 | 5.720 | 6.290 | 5.620 | 6.150 | 2,581,170,243 | 15,345,057,094 |
| 2024/11/01 | 5.650 | 5.860 | 5.510 | 5.720 | 2,556,908,682 | 14,536,025,857 |
| 2024/10/07 | 5.640 | 6.340 | 5.520 | 5.650 | 2,590,379,249 | 14,991,819,903 |
| 2024/09/02 | 5.240 | 5.920 | 4.840 | 5.840 | 2,000,810,793 | 10,924,426,929 |
| 2024/08/01 | 5.320 | 5.660 | 5.210 | 5.250 | 1,762,615,878 | 9,447,621,106 |
| 2024/07/01 | 5.840 | 6.010 | 5.250 | 5.330 | 1,938,957,388 | 10,872,703,553 |
| 2024/06/03 | 5.840 | 5.850 | 5.480 | 5.840 | 1,047,203,288 | 6,024,036,914 |
| 2024/05/06 | 5.620 | 5.930 | 5.500 | 5.820 | 1,289,281,507 | 7,371,467,016 |
| 2024/04/01 | 5.690 | 5.880 | 5.420 | 5.580 | 1,372,646,202 | 7,745,156,194 |
| 2024/03/01 | 5.190 | 5.740 | 5.160 | 5.660 | 1,517,672,146 | 8,252,342,293 |
| 2024/02/01 | 5.090 | 5.380 | 4.860 | 5.180 | 1,749,096,037 | 8,968,489,929 |
| 2024/01/02 | 4.530 | 5.130 | 4.520 | 5.100 | 2,012,295,395 | 9,699,263,803 |
| 2023/12/01 | 4.540 | 4.590 | 4.370 | 4.530 | 1,226,003,557 | 5,526,211,033 |
| 2023/11/01 | 4.570 | 4.580 | 4.440 | 4.530 | 1,031,877,668 | 4,674,405,836 |
| 2023/10/09 | 4.620 | 4.700 | 4.480 | 4.560 | 1,076,804,922 | 4,942,534,591 |
| 2023/09/01 | 4.480 | 4.680 | 4.470 | 4.630 | 1,010,489,519 | 4,612,884,654 |
| 2023/08/01 | 4.660 | 4.710 | 4.420 | 4.470 | 1,223,793,373 | 5,586,616,747 |
| 2023/07/03 | 4.640 | 4.710 | 4.300 | 4.670 | 1,190,326,537 | 5,451,695,539 |
| 2023/06/01 | 4.730 | 4.930 | 4.510 | 4.630 | 990,622,839 | 4,655,927,343 |
| 2023/05/04 | 4.710 | 5.140 | 4.640 | 4.730 | 2,211,420,271 | 10,625,874,402 |
| 2023/04/03 | 4.410 | 4.780 | 4.400 | 4.740 | 1,409,131,700 | 6,457,346,015 |
| 2023/03/01 | 4.340 | 4.450 | 4.310 | 4.400 | 1,163,038,754 | 5,088,294,548 |
| 2023/02/01 | 4.250 | 4.350 | 4.220 | 4.330 | 816,753,367 | 3,501,830,061 |
| 2023/01/03 | 4.320 | 4.340 | 4.220 | 4.250 | 782,891,485 | 3,352,732,784 |
| 2022/12/01 | 4.320 | 4.400 | 4.230 | 4.310 | 923,072,179 | 3,983,056,452 |
| 2022/11/01 | 4.040 | 4.330 | 4.030 | 4.290 | 1,034,874,396 | 4,318,013,417 |
| 2022/10/10 | 4.110 | 4.150 | 4.030 | 4.040 | 572,620,897 | 2,337,724,812 |
| 2022/09/01 | 4.130 | 4.220 | 4.090 | 4.110 | 786,408,432 | 3,253,764,887 |
| 2022/08/01 | 4.160 | 4.180 | 4.090 | 4.130 | 729,787,524 | 3,021,320,349 |
| 2022/07/01 | 4.540 | 4.580 | 4.120 | 4.170 | 886,136,228 | 3,856,907,932 |
| 2022/06/01 | 4.420 | 4.580 | 4.410 | 4.540 | 1,148,700,573 | 5,154,793,821 |
| 2022/05/05 | 4.560 | 4.560 | 4.400 | 4.420 | 907,289,471 | 4,069,193,277 |
| 2022/04/01 | 4.560 | 4.770 | 4.440 | 4.570 | 1,457,883,259 | 6,684,394,742 |
| 2022/03/01 | 4.520 | 4.600 | 4.260 | 4.580 | 1,544,205,745 | 6,933,483,795 |
| 2022/02/07 | 4.530 | 4.710 | 4.490 | 4.510 | 1,039,366,008 | 4,739,508,996 |
| 2022/01/04 | 4.440 | 4.630 | 4.430 | 4.490 | 1,273,966,050 | 5,729,662,309 |
| 2021/12/01 | 4.390 | 4.480 | 4.380 | 4.440 | 963,112,908 | 4,259,366,835 |
| 2021/11/01 | 4.430 | 4.490 | 4.370 | 4.380 | 872,999,192 | 3,856,473,930 |
| 2021/10/08 | 4.380 | 4.530 | 4.380 | 4.430 | 931,890,584 | 4,128,275,287 |
| 2021/09/01 | 4.340 | 4.600 | 4.330 | 4.360 | 1,819,287,574 | 8,018,509,982 |
| 2021/08/02 | 4.280 | 4.420 | 4.260 | 4.340 | 1,197,110,287 | 5,177,501,991 |
| 2021/07/01 | 4.880 | 4.910 | 4.250 | 4.290 | 1,292,633,470 | 5,923,492,876 |
| 2021/06/01 | 4.900 | 4.990 | 4.840 | 4.870 | 1,266,582,176 | 6,206,252,662 |
| 2021/05/06 | 4.770 | 4.960 | 4.760 | 4.910 | 1,613,549,612 | 7,825,715,618 |
| 2021/04/01 | 4.800 | 4.800 | 4.710 | 4.760 | 1,076,642,821 | 5,132,894,649 |
| 2021/03/01 | 4.780 | 4.940 | 4.710 | 4.800 | 2,576,478,922 | 12,386,422,417 |
| 2021/02/01 | 4.720 | 4.880 | 4.690 | 4.770 | 1,616,471,750 | 7,702,487,888 |
| 2021/01/04 | 4.840 | 4.980 | 4.720 | 4.730 | 1,289,406,135 | 6,211,714,055 |
| 2020/12/01 | 4.870 | 5.090 | 4.730 | 4.840 | 1,462,578,377 | 7,141,038,925 |
| 2020/11/02 | 4.680 | 5.080 | 4.670 | 4.880 | 1,205,404,812 | 5,819,091,729 |
| 2020/10/09 | 4.700 | 4.920 | 4.660 | 4.670 | 754,079,513 | 3,572,451,692 |
| 2020/09/01 | 4.860 | 4.870 | 4.670 | 4.680 | 868,192,502 | 4,141,278,234 |
| 2020/08/03 | 4.840 | 5.070 | 4.820 | 4.870 | 1,256,548,405 | 6,157,087,184 |
| 2020/07/01 | 4.900 | 5.740 | 4.750 | 4.830 | 2,894,528,960 | 14,631,843,892 |
| 2020/06/01 | 4.890 | 4.990 | 4.850 | 4.900 | 779,276,798 | 3,824,300,886 |
| 2020/05/06 | 4.930 | 5.020 | 4.800 | 4.880 | 670,313,885 | 3,289,565,390 |
| 2020/04/01 | 4.830 | 5.040 | 4.690 | 4.980 | 958,980,570 | 4,684,620,084 |
| 2020/03/02 | 5.130 | 5.340 | 4.700 | 4.830 | 1,384,286,699 | 6,921,433,495 |
| 2020/02/03 | 5.000 | 5.330 | 4.970 | 5.110 | 1,098,850,877 | 5,606,886,599 |
| 2020/01/02 | 5.720 | 5.770 | 5.400 | 5.420 | 864,121,617 | 4,819,638,318 |
| 2019/12/02 | 5.560 | 5.750 | 5.510 | 5.680 | 915,004,133 | 5,146,898,248 |
| 2019/11/01 | 5.540 | 5.780 | 5.510 | 5.560 | 924,780,757 | 5,176,460,287 |
| 2019/10/08 | 5.350 | 5.750 | 5.340 | 5.540 | 1,096,339,264 | 6,024,384,255 |
| 2019/09/02 | 5.260 | 5.560 | 5.240 | 5.360 | 1,063,477,045 | 5,694,919,575 |
| 2019/08/01 | 5.610 | 5.630 | 5.180 | 5.250 | 873,097,108 | 4,730,003,582 |
| 2019/07/01 | 5.960 | 6.030 | 5.530 | 5.630 | 778,735,553 | 4,506,932,012 |
| 2019/06/03 | 5.800 | 6.010 | 5.760 | 5.910 | 1,063,382,803 | 6,242,057,053 |
| 2019/05/06 | 6.230 | 6.330 | 5.790 | 5.800 | 1,017,713,819 | 6,144,447,182 |
| 2019/04/01 | 6.210 | 6.550 | 6.200 | 6.370 | 1,694,664,773 | 10,731,464,675 |
| 2019/03/01 | 6.460 | 6.790 | 6.020 | 6.200 | 1,269,106,732 | 8,081,037,116 |
| 2019/02/01 | 6.050 | 6.640 | 5.920 | 6.420 | 785,590,215 | 4,915,830,770 |
| 2019/01/02 | 5.620 | 6.000 | 5.490 | 5.970 | 538,557,626 | 3,107,477,502 |
| 2018/12/03 | 6.050 | 6.120 | 5.530 | 5.610 | 488,580,205 | 2,847,201,144 |
| 2018/11/01 | 6.120 | 6.220 | 5.870 | 5.930 | 560,494,577 | 3,382,584,772 |