日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.090 | 5.120 | 5.040 | 5.050 | 325,517,062 | 1,651,999,089 |
| 2026/03/02 | 4.930 | 5.200 | 4.860 | 5.060 | 3,874,032,586 | 19,418,588,337 |
| 2026/02/02 | 4.880 | 5.040 | 4.820 | 4.950 | 2,478,947,907 | 12,202,621,072 |
| 2026/01/05 | 5.160 | 5.190 | 4.830 | 4.870 | 4,114,023,711 | 20,621,543,851 |
| 2025/12/01 | 5.100 | 5.270 | 5.050 | 5.150 | 2,350,538,930 | 12,087,646,447 |
| 2025/11/03 | 5.210 | 5.360 | 5.040 | 5.090 | 2,029,898,194 | 10,504,723,153 |
| 2025/10/09 | 5.140 | 5.280 | 5.070 | 5.190 | 2,579,767,629 | 13,337,398,641 |
| 2025/09/01 | 5.330 | 5.340 | 5.120 | 5.130 | 3,532,866,302 | 18,476,890,759 |
| 2025/08/01 | 5.390 | 5.510 | 5.190 | 5.340 | 3,235,654,181 | 17,335,017,274 |
| 2025/07/01 | 5.750 | 5.840 | 5.370 | 5.400 | 2,662,626,565 | 14,884,082,498 |
| 2025/06/03 | 5.860 | 5.890 | 5.600 | 5.750 | 1,831,532,633 | 10,577,100,955 |
| 2025/05/06 | 5.840 | 6.070 | 5.760 | 5.860 | 1,488,828,194 | 8,758,031,851 |
| 2025/04/01 | 5.570 | 6.100 | 5.400 | 5.810 | 3,026,798,663 | 17,313,288,352 |
| 2025/03/03 | 5.490 | 5.690 | 5.390 | 5.570 | 2,303,654,494 | 12,750,727,624 |
| 2025/02/05 | 5.720 | 5.730 | 5.440 | 5.470 | 1,981,447,339 | 11,076,290,625 |
| 2025/01/02 | 6.170 | 6.210 | 5.570 | 5.700 | 1,792,964,562 | 10,600,902,972 |
| 2024/12/02 | 5.850 | 6.460 | 5.840 | 6.160 | 4,837,788,316 | 29,401,658,490 |
| 2024/11/01 | 5.410 | 5.770 | 5.410 | 5.730 | 3,098,221,527 | 17,288,076,120 |
| 2024/10/07 | 5.690 | 6.610 | 5.410 | 5.430 | 3,427,112,421 | 19,825,845,355 |
| 2024/09/02 | 5.400 | 6.060 | 5.180 | 6.040 | 2,610,096,493 | 14,799,247,115 |
| 2024/08/01 | 5.710 | 5.880 | 5.340 | 5.430 | 2,223,296,658 | 12,428,228,318 |
| 2024/07/01 | 5.360 | 5.860 | 5.350 | 5.720 | 3,094,975,136 | 17,246,748,945 |
| 2024/06/03 | 5.060 | 5.410 | 4.990 | 5.370 | 2,245,327,252 | 11,692,541,664 |
| 2024/05/06 | 5.320 | 5.410 | 5.060 | 5.060 | 2,930,551,082 | 15,275,497,514 |
| 2024/04/01 | 5.030 | 5.290 | 5.010 | 5.090 | 2,507,719,697 | 12,801,909,053 |
| 2024/03/01 | 5.040 | 5.090 | 4.930 | 5.020 | 1,685,262,505 | 8,460,017,775 |
| 2024/02/01 | 4.950 | 5.200 | 4.840 | 5.050 | 2,016,901,093 | 10,104,674,475 |
| 2024/01/02 | 4.920 | 5.070 | 4.630 | 4.970 | 2,173,988,391 | 10,647,108,144 |
| 2023/12/01 | 5.100 | 5.150 | 4.790 | 4.920 | 1,331,853,926 | 6,645,951,090 |
| 2023/11/01 | 5.000 | 5.130 | 4.870 | 5.050 | 1,352,077,775 | 6,777,289,847 |
| 2023/10/09 | 5.120 | 5.130 | 4.750 | 5.000 | 1,182,893,536 | 5,914,467,680 |
| 2023/09/01 | 5.110 | 5.230 | 5.020 | 5.130 | 1,499,603,978 | 7,681,721,377 |
| 2023/08/01 | 5.490 | 5.540 | 5.040 | 5.100 | 1,913,884,186 | 10,129,232,054 |
| 2023/07/03 | 5.280 | 5.650 | 5.270 | 5.470 | 1,359,590,148 | 7,365,579,626 |
| 2023/06/01 | 5.720 | 5.720 | 5.110 | 5.260 | 2,082,240,253 | 11,353,414,979 |
| 2023/05/04 | 5.450 | 5.880 | 5.380 | 5.770 | 2,843,622,048 | 15,981,155,909 |
| 2023/04/03 | 5.220 | 5.450 | 5.080 | 5.430 | 1,762,486,373 | 9,332,365,345 |
| 2023/03/01 | 4.990 | 5.440 | 4.970 | 5.220 | 2,121,745,551 | 10,937,598,315 |
| 2023/02/01 | 4.940 | 4.970 | 4.730 | 4.950 | 1,421,633,962 | 6,962,452,328 |
| 2023/01/03 | 4.930 | 5.030 | 4.800 | 4.920 | 1,199,641,166 | 5,902,234,536 |
| 2022/12/01 | 4.990 | 5.360 | 4.700 | 4.920 | 3,044,370,892 | 15,199,021,678 |
| 2022/11/01 | 4.490 | 4.940 | 4.450 | 4.930 | 1,135,676,134 | 5,340,517,020 |
| 2022/10/10 | 4.530 | 4.610 | 4.330 | 4.460 | 718,086,602 | 3,218,823,193 |
| 2022/09/01 | 4.600 | 4.710 | 4.420 | 4.520 | 947,689,018 | 4,323,831,144 |
| 2022/08/01 | 4.650 | 4.660 | 4.440 | 4.630 | 730,033,266 | 3,354,502,857 |
| 2022/07/01 | 5.020 | 5.030 | 4.620 | 4.650 | 832,026,172 | 4,018,686,410 |
| 2022/06/01 | 4.840 | 5.100 | 4.540 | 5.020 | 1,250,310,383 | 6,095,263,117 |
| 2022/05/05 | 4.570 | 4.870 | 4.340 | 4.870 | 910,868,109 | 4,246,922,558 |
| 2022/04/01 | 4.750 | 5.090 | 4.420 | 4.590 | 1,027,342,888 | 4,841,353,359 |
| 2022/03/01 | 5.140 | 5.290 | 4.510 | 4.780 | 1,505,639,704 | 7,422,803,740 |
| 2022/02/07 | 5.090 | 5.490 | 5.010 | 5.160 | 1,222,610,107 | 6,342,289,930 |
| 2022/01/04 | 4.810 | 5.130 | 4.800 | 5.050 | 1,099,448,533 | 5,439,521,617 |
| 2021/12/01 | 4.530 | 4.860 | 4.510 | 4.830 | 826,234,139 | 3,868,841,355 |
| 2021/11/01 | 4.600 | 4.660 | 4.400 | 4.520 | 727,609,919 | 3,306,987,081 |
| 2021/10/08 | 4.800 | 5.060 | 4.520 | 4.600 | 670,102,215 | 3,179,635,010 |
| 2021/09/01 | 4.750 | 5.100 | 4.690 | 4.760 | 1,181,410,303 | 5,700,304,711 |
| 2021/08/02 | 4.770 | 4.770 | 4.380 | 4.750 | 1,247,428,139 | 5,822,370,838 |
| 2021/07/01 | 5.300 | 5.320 | 4.790 | 4.810 | 981,273,474 | 4,960,337,411 |
| 2021/06/01 | 5.770 | 5.880 | 5.250 | 5.290 | 1,475,613,908 | 8,185,968,154 |
| 2021/05/06 | 5.860 | 5.940 | 5.490 | 5.780 | 1,097,613,364 | 6,330,485,076 |
| 2021/04/01 | 5.840 | 6.140 | 5.640 | 5.880 | 1,336,544,914 | 7,852,201,369 |
| 2021/03/01 | 5.710 | 5.960 | 5.450 | 5.850 | 1,572,966,350 | 9,032,759,264 |
| 2021/02/01 | 5.360 | 5.940 | 5.120 | 5.680 | 1,195,504,730 | 6,605,163,633 |
| 2021/01/04 | 5.670 | 5.790 | 5.320 | 5.390 | 1,186,843,615 | 6,578,080,736 |
| 2020/12/01 | 5.770 | 6.050 | 5.530 | 5.660 | 819,506,065 | 4,714,208,638 |
| 2020/11/02 | 5.570 | 5.930 | 5.510 | 5.800 | 902,603,467 | 5,147,096,270 |
| 2020/10/09 | 5.900 | 5.940 | 5.500 | 5.580 | 849,835,153 | 4,869,555,426 |
| 2020/09/01 | 6.220 | 6.250 | 5.810 | 5.850 | 1,077,697,729 | 6,501,211,550 |
| 2020/08/03 | 6.210 | 6.420 | 6.170 | 6.230 | 1,727,671,813 | 10,810,906,369 |
| 2020/07/01 | 6.230 | 7.040 | 6.120 | 6.200 | 3,557,074,249 | 22,756,382,507 |
| 2020/06/01 | 6.250 | 6.740 | 6.180 | 6.230 | 1,428,475,040 | 9,070,816,504 |
| 2020/05/06 | 6.350 | 6.460 | 6.050 | 6.210 | 895,640,891 | 5,613,429,284 |
| 2020/04/01 | 6.190 | 6.640 | 5.930 | 6.500 | 1,400,313,091 | 8,842,977,169 |
| 2020/03/02 | 6.860 | 7.220 | 6.080 | 6.200 | 2,753,708,758 | 18,146,940,715 |
| 2020/02/03 | 6.350 | 8.220 | 6.000 | 6.870 | 6,616,178,147 | 45,386,982,088 |
| 2020/01/16 | 5.860 | 7.960 | 5.860 | 7.050 | 4,714,098,200 | 31,501,961,221 |