日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.040 | 5.060 | 4.980 | 5.000 | 470,822,146 | 2,363,527,172 |
| 2026/03/02 | 5.010 | 5.200 | 4.820 | 5.010 | 6,746,585,702 | 33,800,394,367 |
| 2026/02/02 | 5.050 | 5.190 | 4.930 | 5.040 | 3,999,476,231 | 20,207,353,657 |
| 2026/01/05 | 5.140 | 5.230 | 4.900 | 5.040 | 6,202,809,119 | 31,494,763,301 |
| 2025/12/01 | 5.190 | 5.340 | 5.110 | 5.130 | 3,420,324,434 | 17,760,034,623 |
| 2025/11/03 | 5.450 | 5.480 | 5.180 | 5.200 | 3,854,327,211 | 20,533,928,216 |
| 2025/10/09 | 5.460 | 5.800 | 5.430 | 5.430 | 4,416,988,362 | 24,425,945,641 |
| 2025/09/01 | 5.620 | 5.680 | 5.370 | 5.450 | 5,418,038,212 | 29,961,751,312 |
| 2025/08/01 | 5.650 | 5.830 | 5.460 | 5.590 | 4,901,639,667 | 27,608,485,424 |
| 2025/07/01 | 5.790 | 6.200 | 5.630 | 5.660 | 4,919,658,680 | 28,632,413,517 |
| 2025/06/03 | 5.670 | 5.890 | 5.620 | 5.770 | 2,922,924,544 | 16,770,279,571 |
| 2025/05/06 | 5.540 | 5.830 | 5.500 | 5.680 | 2,970,795,537 | 16,747,859,839 |
| 2025/04/01 | 5.280 | 5.590 | 4.960 | 5.510 | 4,311,002,091 | 22,999,196,155 |
| 2025/03/03 | 5.500 | 5.550 | 5.250 | 5.260 | 3,860,564,616 | 20,808,443,280 |
| 2025/02/05 | 5.660 | 5.660 | 5.380 | 5.480 | 4,272,130,707 | 23,688,964,770 |
| 2025/01/02 | 6.010 | 6.030 | 5.420 | 5.640 | 2,874,214,875 | 16,598,590,903 |
| 2024/12/02 | 5.950 | 6.320 | 5.870 | 6.000 | 4,232,894,514 | 25,545,518,391 |
| 2024/11/01 | 6.020 | 6.630 | 5.860 | 5.980 | 6,519,620,659 | 39,916,377,484 |
| 2024/10/07 | 6.000 | 6.790 | 5.800 | 6.020 | 9,501,390,342 | 58,457,304,079 |
| 2024/09/02 | 5.380 | 6.230 | 4.720 | 6.180 | 4,782,072,185 | 26,911,111,221 |
| 2024/08/01 | 5.570 | 5.710 | 5.240 | 5.390 | 3,588,335,570 | 19,655,108,084 |
| 2024/07/01 | 5.310 | 5.660 | 5.190 | 5.580 | 4,147,159,671 | 22,539,812,811 |
| 2024/06/03 | 5.630 | 5.700 | 5.180 | 5.310 | 2,885,992,130 | 15,743,087,069 |
| 2024/05/06 | 5.410 | 5.960 | 5.350 | 5.630 | 4,150,203,664 | 23,189,262,972 |
| 2024/04/01 | 5.260 | 5.480 | 5.010 | 5.360 | 4,312,208,220 | 22,757,678,881 |
| 2024/03/01 | 5.330 | 5.370 | 5.140 | 5.240 | 3,229,740,852 | 17,020,734,290 |
| 2024/02/01 | 5.100 | 5.500 | 4.970 | 5.350 | 4,199,742,324 | 21,964,652,354 |
| 2024/01/02 | 4.820 | 5.400 | 4.540 | 5.140 | 5,299,680,459 | 26,365,910,283 |
| 2023/12/01 | 4.960 | 4.980 | 4.640 | 4.810 | 2,714,306,059 | 13,157,598,621 |
| 2023/11/01 | 5.190 | 5.280 | 4.860 | 4.970 | 3,136,265,877 | 15,916,549,325 |
| 2023/10/09 | 5.520 | 5.520 | 5.030 | 5.180 | 2,425,373,612 | 12,884,797,313 |
| 2023/09/01 | 5.660 | 5.850 | 5.510 | 5.530 | 2,785,554,107 | 15,703,561,278 |
| 2023/08/01 | 6.080 | 6.240 | 5.560 | 5.630 | 3,860,322,043 | 22,689,042,807 |
| 2023/07/03 | 5.740 | 6.250 | 5.450 | 6.110 | 3,484,173,854 | 20,513,073,565 |
| 2023/06/01 | 5.890 | 6.220 | 5.660 | 5.740 | 4,203,526,367 | 24,706,226,222 |
| 2023/05/04 | 6.500 | 7.350 | 5.690 | 5.900 | 7,506,962,286 | 47,744,280,138 |
| 2023/04/03 | 5.790 | 6.650 | 5.730 | 6.570 | 6,584,788,401 | 40,726,916,260 |
| 2023/03/01 | 5.620 | 6.540 | 5.580 | 5.800 | 8,319,099,367 | 48,957,899,774 |
| 2023/02/01 | 5.550 | 5.790 | 5.340 | 5.620 | 4,348,405,477 | 24,242,360,534 |
| 2023/01/03 | 5.440 | 5.650 | 5.310 | 5.540 | 2,912,488,767 | 15,975,000,886 |
| 2022/12/01 | 5.890 | 6.170 | 5.290 | 5.430 | 4,972,367,362 | 28,317,632,126 |
| 2022/11/01 | 4.770 | 5.980 | 4.680 | 5.880 | 6,241,642,079 | 33,252,348,175 |
| 2022/10/10 | 5.160 | 5.350 | 4.720 | 4.750 | 2,818,652,092 | 14,079,167,199 |
| 2022/09/01 | 5.110 | 5.410 | 4.980 | 5.150 | 3,740,319,990 | 19,309,401,948 |
| 2022/08/01 | 5.030 | 5.150 | 4.800 | 5.140 | 3,155,756,260 | 15,873,453,987 |
| 2022/07/01 | 5.360 | 5.750 | 5.030 | 5.040 | 4,267,587,747 | 22,596,877,120 |
| 2022/06/01 | 5.500 | 5.630 | 5.250 | 5.320 | 5,971,496,744 | 32,395,369,836 |
| 2022/05/05 | 6.290 | 6.400 | 5.450 | 5.510 | 5,073,674,276 | 29,998,099,156 |
| 2022/04/01 | 5.400 | 6.300 | 5.390 | 6.280 | 8,631,332,673 | 50,428,561,142 |
| 2022/03/01 | 5.080 | 5.570 | 4.670 | 5.440 | 7,413,019,818 | 38,473,572,855 |
| 2022/02/07 | 5.270 | 5.770 | 5.030 | 5.090 | 4,783,342,404 | 25,303,881,317 |
| 2022/01/04 | 4.990 | 5.520 | 4.960 | 5.200 | 5,893,390,776 | 30,454,096,834 |
| 2021/12/01 | 4.640 | 5.060 | 4.630 | 5.000 | 3,914,347,630 | 18,916,084,921 |
| 2021/11/01 | 4.660 | 4.900 | 4.520 | 4.640 | 2,892,006,975 | 13,534,592,643 |
| 2021/10/08 | 4.870 | 4.910 | 4.580 | 4.660 | 2,428,167,809 | 11,545,937,931 |
| 2021/09/01 | 4.830 | 5.480 | 4.760 | 4.800 | 8,309,045,645 | 41,275,184,241 |
| 2021/08/02 | 4.450 | 4.820 | 4.390 | 4.800 | 4,161,894,903 | 19,207,144,977 |
| 2021/07/01 | 4.650 | 4.770 | 4.380 | 4.460 | 3,325,591,771 | 15,181,326,434 |
| 2021/06/01 | 4.900 | 4.940 | 4.620 | 4.650 | 2,669,351,129 | 12,752,825,018 |
| 2021/05/06 | 4.950 | 5.040 | 4.850 | 4.890 | 2,613,868,964 | 12,892,908,664 |
| 2021/04/01 | 5.220 | 5.330 | 4.930 | 4.940 | 3,218,640,838 | 16,431,161,477 |
| 2021/03/01 | 5.070 | 5.280 | 4.920 | 5.190 | 5,363,085,349 | 27,432,181,560 |
| 2021/02/01 | 4.810 | 5.180 | 4.680 | 5.050 | 3,029,702,034 | 14,936,431,027 |
| 2021/01/04 | 4.940 | 5.290 | 4.790 | 4.810 | 5,589,640,646 | 27,710,643,502 |
| 2020/12/01 | 5.440 | 5.550 | 4.900 | 4.970 | 4,494,865,836 | 23,440,725,334 |
| 2020/11/02 | 5.120 | 5.610 | 5.090 | 5.430 | 6,808,374,267 | 36,169,488,293 |
| 2020/10/09 | 5.110 | 5.360 | 5.020 | 5.110 | 4,446,179,954 | 22,897,826,763 |
| 2020/09/01 | 5.140 | 5.280 | 5.000 | 5.080 | 4,069,158,023 | 20,854,434,867 |
| 2020/08/03 | 5.040 | 5.380 | 5.010 | 5.140 | 4,518,245,945 | 23,235,079,772 |
| 2020/07/01 | 4.780 | 5.700 | 4.760 | 5.030 | 7,382,186,930 | 37,409,232,267 |
| 2020/06/01 | 5.000 | 5.150 | 4.760 | 4.770 | 2,700,072,002 | 13,284,354,249 |
| 2020/05/06 | 5.190 | 5.330 | 4.970 | 5.000 | 2,175,484,679 | 11,143,920,268 |
| 2020/04/01 | 5.240 | 5.370 | 5.040 | 5.240 | 2,322,696,093 | 12,130,280,345 |
| 2020/03/02 | 5.430 | 6.020 | 4.980 | 5.270 | 6,013,277,532 | 32,622,030,611 |
| 2020/02/03 | 4.930 | 5.540 | 4.930 | 5.370 | 5,183,567,137 | 26,915,672,358 |
| 2020/01/02 | 5.710 | 6.200 | 5.410 | 5.470 | 3,385,388,668 | 19,288,251,935 |
| 2019/12/02 | 5.130 | 5.640 | 5.030 | 5.620 | 2,862,262,275 | 15,327,414,482 |
| 2019/11/01 | 5.230 | 5.360 | 4.930 | 5.110 | 3,377,019,966 | 17,416,980,474 |
| 2019/10/08 | 5.460 | 5.630 | 5.210 | 5.240 | 2,111,231,099 | 11,368,979,468 |
| 2019/09/02 | 5.470 | 5.860 | 5.430 | 5.430 | 1,948,958,240 | 10,811,845,836 |
| 2019/08/01 | 5.880 | 5.880 | 5.330 | 5.470 | 1,655,527,819 | 9,337,176,899 |
| 2019/07/01 | 5.830 | 6.130 | 5.740 | 5.890 | 1,843,797,594 | 10,873,796,310 |
| 2019/06/03 | 5.610 | 6.040 | 5.560 | 5.750 | 1,756,947,734 | 10,084,879,993 |
| 2019/05/06 | 6.000 | 6.050 | 5.390 | 5.610 | 2,411,423,728 | 13,895,829,232 |
| 2019/04/01 | 6.140 | 6.730 | 6.090 | 6.130 | 5,982,720,509 | 37,526,614,392 |
| 2019/03/01 | 6.190 | 6.470 | 5.930 | 6.120 | 6,421,610,241 | 39,669,497,263 |
| 2019/02/01 | 6.180 | 6.570 | 5.920 | 6.150 | 3,616,252,826 | 22,438,848,785 |
| 2019/01/02 | 5.670 | 6.160 | 5.520 | 6.120 | 1,789,443,928 | 10,499,562,247 |
| 2018/12/03 | 5.920 | 6.350 | 5.510 | 5.700 | 3,419,986,075 | 20,075,318,260 |
| 2018/11/01 | 5.450 | 5.790 | 5.270 | 5.770 | 2,113,742,528 | 11,773,545,880 |