日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.500 | 5.540 | 5.190 | 5.200 | 654,519,740 | 3,506,589,507 |
| 2026/03/02 | 6.220 | 6.290 | 5.310 | 5.430 | 7,066,148,461 | 41,071,987,929 |
| 2026/02/02 | 5.600 | 6.470 | 5.360 | 6.300 | 6,819,567,825 | 40,457,086,121 |
| 2026/01/05 | 5.410 | 6.120 | 5.300 | 5.700 | 7,726,756,233 | 43,520,954,482 |
| 2025/12/01 | 5.450 | 5.540 | 5.350 | 5.410 | 1,489,313,165 | 8,098,140,334 |
| 2025/11/03 | 5.630 | 5.740 | 5.380 | 5.430 | 1,585,508,108 | 8,791,642,458 |
| 2025/10/09 | 5.540 | 6.070 | 5.540 | 5.620 | 3,001,263,191 | 17,084,690,714 |
| 2025/09/01 | 5.650 | 5.680 | 5.430 | 5.510 | 2,079,027,105 | 11,574,983,407 |
| 2025/08/01 | 5.690 | 5.850 | 5.600 | 5.680 | 2,460,665,188 | 14,038,094,897 |
| 2025/07/01 | 5.610 | 6.310 | 5.570 | 5.690 | 3,111,371,874 | 18,030,400,009 |
| 2025/06/03 | 5.560 | 5.680 | 5.370 | 5.610 | 1,640,655,150 | 9,113,839,358 |
| 2025/05/06 | 5.530 | 5.760 | 5.520 | 5.590 | 921,992,747 | 5,163,159,383 |
| 2025/04/01 | 5.530 | 5.750 | 5.160 | 5.520 | 1,510,354,858 | 8,291,848,170 |
| 2025/03/03 | 5.900 | 5.960 | 5.520 | 5.530 | 1,590,275,333 | 9,108,301,969 |
| 2025/02/05 | 5.930 | 6.020 | 5.780 | 5.910 | 1,528,336,407 | 9,032,468,165 |
| 2025/01/02 | 6.400 | 6.420 | 5.730 | 5.920 | 1,057,688,818 | 6,470,411,344 |
| 2024/12/02 | 6.410 | 6.800 | 6.310 | 6.390 | 1,928,895,481 | 12,494,420,478 |
| 2024/11/01 | 6.410 | 7.200 | 6.250 | 6.410 | 3,017,516,446 | 19,817,539,259 |
| 2024/10/07 | 6.240 | 7.230 | 6.150 | 6.410 | 3,748,919,764 | 24,396,095,364 |
| 2024/09/02 | 5.700 | 6.640 | 4.950 | 6.570 | 2,038,031,405 | 12,156,857,330 |
| 2024/08/01 | 6.220 | 6.350 | 5.680 | 5.760 | 1,409,185,967 | 8,458,638,766 |
| 2024/07/01 | 6.510 | 6.610 | 6.090 | 6.220 | 1,710,241,490 | 10,872,860,272 |
| 2024/06/03 | 6.570 | 6.760 | 6.310 | 6.520 | 1,398,083,710 | 9,143,467,463 |
| 2024/05/06 | 6.590 | 6.950 | 6.520 | 6.580 | 1,911,705,514 | 12,731,958,723 |
| 2024/04/01 | 7.040 | 7.380 | 6.500 | 6.570 | 2,637,908,583 | 18,129,026,736 |
| 2024/03/01 | 6.350 | 7.040 | 6.230 | 7.010 | 2,917,488,980 | 19,423,182,884 |
| 2024/02/01 | 6.220 | 6.590 | 5.980 | 6.350 | 2,303,758,880 | 14,479,124,560 |
| 2024/01/02 | 5.700 | 6.900 | 5.450 | 6.310 | 3,218,510,445 | 19,600,728,610 |
| 2023/12/01 | 5.640 | 5.770 | 5.350 | 5.680 | 1,487,661,059 | 8,345,778,540 |
| 2023/11/01 | 6.070 | 6.070 | 5.590 | 5.640 | 1,924,368,561 | 11,243,123,317 |
| 2023/10/09 | 6.770 | 6.850 | 5.940 | 6.050 | 1,649,405,277 | 10,560,317,285 |
| 2023/09/01 | 6.730 | 7.120 | 6.580 | 6.820 | 1,682,743,166 | 11,463,687,818 |
| 2023/08/01 | 7.980 | 8.280 | 6.610 | 6.700 | 2,785,826,789 | 20,594,224,537 |
| 2023/07/03 | 7.600 | 8.190 | 7.330 | 8.030 | 2,048,071,041 | 15,949,353,231 |
| 2023/06/01 | 7.850 | 8.150 | 7.030 | 7.580 | 3,652,681,171 | 27,952,142,661 |
| 2023/05/04 | 9.100 | 9.600 | 7.230 | 7.890 | 4,933,900,546 | 41,716,129,116 |
| 2023/04/03 | 6.890 | 9.420 | 6.860 | 9.290 | 6,145,535,971 | 49,871,024,404 |
| 2023/03/01 | 6.030 | 8.090 | 6.000 | 6.880 | 6,604,793,801 | 44,582,358,156 |
| 2023/02/01 | 5.710 | 6.180 | 5.660 | 6.040 | 2,182,444,367 | 12,870,965,654 |
| 2023/01/03 | 5.540 | 5.850 | 5.450 | 5.700 | 1,164,025,092 | 6,559,281,393 |
| 2022/12/01 | 5.920 | 6.530 | 5.450 | 5.560 | 2,660,642,462 | 15,604,668,039 |
| 2022/11/01 | 4.990 | 6.020 | 4.960 | 5.880 | 2,801,961,146 | 15,305,712,760 |
| 2022/10/10 | 5.250 | 5.420 | 4.970 | 4.990 | 1,182,421,059 | 6,098,336,611 |
| 2022/09/01 | 5.750 | 5.920 | 5.170 | 5.230 | 1,438,593,255 | 7,937,438,284 |
| 2022/08/01 | 5.790 | 5.800 | 5.440 | 5.750 | 1,651,166,627 | 9,403,393,940 |
| 2022/07/01 | 6.190 | 6.740 | 5.760 | 5.780 | 2,356,714,314 | 14,417,199,815 |
| 2022/06/01 | 6.570 | 6.600 | 5.980 | 6.140 | 2,806,246,993 | 17,742,496,613 |
| 2022/05/05 | 7.210 | 7.320 | 6.480 | 6.570 | 2,329,715,662 | 16,063,389,489 |
| 2022/04/01 | 6.030 | 7.150 | 5.990 | 7.080 | 3,256,357,237 | 21,369,844,367 |
| 2022/03/01 | 6.200 | 6.550 | 5.420 | 6.030 | 1,884,874,847 | 11,403,492,824 |
| 2022/02/07 | 6.350 | 6.810 | 6.050 | 6.210 | 1,982,039,340 | 12,595,860,005 |
| 2022/01/04 | 5.810 | 6.620 | 5.760 | 6.220 | 2,726,234,504 | 16,636,846,060 |
| 2021/12/01 | 5.290 | 5.900 | 5.280 | 5.790 | 1,934,094,581 | 10,763,236,343 |
| 2021/11/01 | 5.260 | 5.460 | 5.100 | 5.300 | 1,256,515,058 | 6,634,399,506 |
| 2021/10/08 | 5.760 | 5.770 | 5.180 | 5.250 | 1,134,708,037 | 6,229,547,123 |
| 2021/09/01 | 5.740 | 6.820 | 5.560 | 5.660 | 5,313,199,428 | 31,586,970,599 |
| 2021/08/02 | 5.290 | 5.690 | 5.180 | 5.630 | 2,355,546,722 | 12,831,840,768 |
| 2021/07/01 | 5.250 | 5.480 | 4.970 | 5.270 | 1,517,034,033 | 7,953,050,918 |
| 2021/06/01 | 5.400 | 5.430 | 5.210 | 5.240 | 955,534,986 | 5,083,446,125 |
| 2021/05/06 | 5.430 | 5.590 | 5.330 | 5.390 | 1,001,308,317 | 5,442,110,702 |
| 2021/04/01 | 5.930 | 6.030 | 5.260 | 5.390 | 1,453,942,266 | 8,218,408,658 |
| 2021/03/01 | 5.750 | 6.080 | 5.620 | 5.910 | 2,709,813,467 | 15,825,310,647 |
| 2021/02/01 | 5.300 | 6.060 | 5.180 | 5.710 | 1,535,877,486 | 8,543,318,515 |
| 2021/01/04 | 5.250 | 6.150 | 5.200 | 5.290 | 2,447,792,592 | 13,395,544,959 |
| 2020/12/01 | 5.630 | 5.830 | 5.200 | 5.270 | 1,273,427,438 | 6,981,565,928 |
| 2020/11/02 | 5.380 | 5.820 | 5.350 | 5.650 | 1,600,193,445 | 8,881,073,619 |
| 2020/10/09 | 5.450 | 5.570 | 5.320 | 5.370 | 616,445,298 | 3,345,756,854 |
| 2020/09/01 | 5.610 | 5.900 | 5.340 | 5.390 | 1,451,883,173 | 8,072,470,441 |
| 2020/08/03 | 5.600 | 5.820 | 5.360 | 5.600 | 1,526,760,965 | 8,542,227,599 |
| 2020/07/01 | 5.020 | 6.040 | 5.020 | 5.570 | 2,378,705,357 | 12,874,742,744 |
| 2020/06/01 | 5.250 | 5.430 | 4.990 | 5.020 | 919,952,791 | 4,758,455,811 |
| 2020/05/06 | 5.860 | 5.990 | 5.220 | 5.250 | 659,882,439 | 3,682,144,009 |
| 2020/04/01 | 5.380 | 5.990 | 5.360 | 5.860 | 1,237,396,027 | 6,988,194,062 |
| 2020/03/02 | 5.430 | 6.080 | 5.140 | 5.380 | 2,523,094,457 | 13,895,942,721 |
| 2020/02/03 | 5.000 | 5.580 | 4.900 | 5.370 | 1,490,876,797 | 7,771,195,304 |
| 2020/01/02 | 5.970 | 6.150 | 5.520 | 5.560 | 705,386,291 | 4,091,240,487 |
| 2019/12/02 | 5.650 | 5.960 | 5.540 | 5.940 | 687,809,093 | 3,970,377,989 |
| 2019/11/01 | 5.760 | 5.980 | 5.450 | 5.650 | 956,256,900 | 5,460,226,899 |
| 2019/10/08 | 6.000 | 6.130 | 5.750 | 5.760 | 534,275,036 | 3,157,565,462 |
| 2019/09/02 | 6.040 | 6.390 | 5.980 | 6.000 | 626,710,767 | 3,824,502,455 |
| 2019/08/01 | 6.350 | 6.350 | 5.800 | 6.010 | 710,781,336 | 4,355,312,636 |
| 2019/07/01 | 6.580 | 6.700 | 6.300 | 6.360 | 647,747,610 | 4,200,643,250 |
| 2019/06/03 | 6.430 | 6.720 | 6.350 | 6.520 | 723,895,619 | 4,708,941,001 |
| 2019/05/06 | 6.900 | 6.950 | 6.380 | 6.430 | 892,304,362 | 5,947,208,572 |
| 2019/04/01 | 7.310 | 7.690 | 6.930 | 7.040 | 2,543,835,419 | 18,423,728,022 |
| 2019/03/01 | 7.390 | 7.770 | 7.080 | 7.270 | 2,485,800,663 | 18,338,994,391 |
| 2019/02/01 | 6.690 | 7.880 | 6.650 | 7.360 | 1,244,980,429 | 8,895,385,165 |
| 2019/01/02 | 7.000 | 7.190 | 6.600 | 6.690 | 731,792,762 | 5,027,416,274 |
| 2018/12/03 | 7.330 | 7.630 | 6.820 | 6.990 | 840,909,957 | 6,048,244,865 |
| 2018/11/01 | 7.590 | 7.740 | 7.130 | 7.180 | 820,744,425 | 6,081,716,189 |