日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.890 | 5.970 | 5.780 | 5.820 | 875,328,446 | 5,133,801,335 |
| 2026/03/02 | 5.280 | 5.910 | 5.250 | 5.870 | 6,552,724,254 | 36,547,819,526 |
| 2026/02/02 | 5.370 | 5.450 | 5.250 | 5.280 | 3,240,848,040 | 17,298,026,413 |
| 2026/01/05 | 5.730 | 5.760 | 5.230 | 5.370 | 6,438,982,952 | 35,559,283,352 |
| 2025/12/01 | 6.060 | 6.100 | 5.550 | 5.730 | 5,891,233,113 | 34,522,626,042 |
| 2025/11/03 | 5.590 | 6.390 | 5.590 | 6.070 | 7,596,729,078 | 44,896,668,850 |
| 2025/10/09 | 5.180 | 5.720 | 5.130 | 5.610 | 6,036,271,225 | 32,656,227,327 |
| 2025/09/01 | 5.530 | 5.650 | 5.160 | 5.180 | 6,926,552,884 | 37,264,854,515 |
| 2025/08/01 | 5.540 | 5.740 | 5.400 | 5.520 | 6,994,972,665 | 38,822,098,290 |
| 2025/07/01 | 5.620 | 5.900 | 5.450 | 5.550 | 6,397,484,414 | 36,017,837,250 |
| 2025/06/03 | 5.490 | 5.820 | 5.270 | 5.620 | 7,448,698,975 | 41,340,279,311 |
| 2025/05/06 | 5.550 | 5.730 | 5.450 | 5.520 | 3,693,384,257 | 20,544,449,929 |
| 2025/04/01 | 5.600 | 5.840 | 5.290 | 5.530 | 5,184,800,908 | 28,853,417,053 |
| 2025/03/03 | 5.410 | 5.640 | 5.320 | 5.600 | 3,612,128,760 | 19,839,617,214 |
| 2025/02/05 | 5.460 | 5.600 | 5.240 | 5.400 | 3,445,531,188 | 18,692,006,694 |
| 2025/01/02 | 5.510 | 5.560 | 5.210 | 5.450 | 3,119,544,930 | 16,946,927,832 |
| 2024/12/02 | 5.010 | 5.590 | 4.960 | 5.510 | 4,577,102,206 | 24,109,885,870 |
| 2024/11/01 | 4.830 | 5.100 | 4.780 | 5.010 | 4,208,642,338 | 20,748,606,726 |
| 2024/10/07 | 4.860 | 5.400 | 4.750 | 4.820 | 6,155,285,393 | 30,514,827,335 |
| 2024/09/02 | 4.770 | 5.090 | 4.550 | 5.000 | 4,286,926,973 | 20,802,313,136 |
| 2024/08/01 | 4.660 | 5.200 | 4.580 | 4.790 | 3,691,663,596 | 17,747,672,737 |
| 2024/07/01 | 4.620 | 4.970 | 4.570 | 4.660 | 4,901,528,256 | 23,061,690,444 |
| 2024/06/03 | 4.440 | 4.630 | 4.380 | 4.620 | 3,010,888,984 | 13,601,690,985 |
| 2024/05/06 | 4.610 | 4.620 | 4.400 | 4.440 | 3,535,000,593 | 15,969,365,178 |
| 2024/04/01 | 4.410 | 4.780 | 4.390 | 4.590 | 3,685,743,009 | 16,742,487,618 |
| 2024/03/01 | 4.470 | 4.630 | 4.270 | 4.400 | 3,620,903,535 | 16,085,863,954 |
| 2024/02/01 | 4.310 | 4.670 | 4.190 | 4.470 | 3,983,716,695 | 17,568,190,624 |
| 2024/01/02 | 3.990 | 4.350 | 3.890 | 4.320 | 5,006,104,269 | 20,712,756,412 |
| 2023/12/01 | 3.990 | 4.070 | 3.820 | 3.990 | 4,158,012,269 | 16,496,913,677 |
| 2023/11/01 | 3.910 | 4.000 | 3.830 | 3.990 | 3,401,006,929 | 13,374,459,748 |
| 2023/10/09 | 3.740 | 4.030 | 3.690 | 3.900 | 4,197,437,497 | 16,118,159,988 |
| 2023/09/01 | 3.750 | 3.820 | 3.660 | 3.770 | 3,194,610,712 | 11,979,790,170 |
| 2023/08/01 | 3.910 | 3.950 | 3.690 | 3.750 | 3,607,016,971 | 13,796,839,914 |
| 2023/07/03 | 3.920 | 4.020 | 3.680 | 3.910 | 3,339,538,162 | 12,965,756,913 |
| 2023/06/01 | 3.900 | 4.210 | 3.760 | 3.910 | 4,722,843,596 | 18,631,617,986 |
| 2023/05/04 | 3.650 | 4.770 | 3.650 | 3.900 | 10,783,001,717 | 43,051,134,355 |
| 2023/04/03 | 3.380 | 3.710 | 3.350 | 3.670 | 4,326,138,113 | 15,260,452,193 |
| 2023/03/01 | 3.230 | 3.580 | 3.220 | 3.380 | 5,261,149,494 | 17,638,003,678 |
| 2023/02/01 | 3.220 | 3.240 | 3.190 | 3.230 | 1,530,344,705 | 4,927,709,950 |
| 2023/01/03 | 3.170 | 3.250 | 3.150 | 3.220 | 1,711,311,856 | 5,471,919,659 |
| 2022/12/01 | 3.150 | 3.190 | 3.100 | 3.160 | 2,385,624,746 | 7,514,717,949 |
| 2022/11/01 | 3.010 | 3.160 | 2.990 | 3.150 | 2,958,361,665 | 9,104,358,024 |
| 2022/10/10 | 3.080 | 3.090 | 3.010 | 3.010 | 1,938,069,884 | 5,906,267,971 |
| 2022/09/01 | 3.050 | 3.110 | 3.040 | 3.090 | 2,125,108,356 | 6,529,395,423 |
| 2022/08/01 | 3.050 | 3.060 | 3.010 | 3.040 | 1,995,710,235 | 6,066,959,114 |
| 2022/07/01 | 3.260 | 3.350 | 3.000 | 3.060 | 2,910,659,791 | 9,219,514,887 |
| 2022/06/01 | 3.190 | 3.270 | 3.170 | 3.260 | 2,747,529,148 | 8,853,912,679 |
| 2022/05/05 | 3.240 | 3.250 | 3.160 | 3.190 | 2,356,971,732 | 7,565,879,259 |
| 2022/04/01 | 3.260 | 3.330 | 3.210 | 3.230 | 3,754,089,729 | 12,228,947,292 |
| 2022/03/01 | 3.110 | 3.280 | 3.020 | 3.270 | 4,139,034,281 | 13,120,738,670 |
| 2022/02/07 | 3.110 | 3.200 | 3.090 | 3.100 | 2,526,982,683 | 7,896,820,884 |
| 2022/01/04 | 3.060 | 3.160 | 3.050 | 3.090 | 3,213,712,608 | 9,930,371,958 |
| 2021/12/01 | 3.040 | 3.080 | 3.040 | 3.050 | 2,229,864,434 | 6,806,661,184 |
| 2021/11/01 | 3.050 | 3.080 | 3.030 | 3.050 | 1,825,129,863 | 5,571,208,906 |
| 2021/10/08 | 3.050 | 3.100 | 3.040 | 3.050 | 1,649,522,078 | 5,047,537,558 |
| 2021/09/01 | 3.030 | 3.120 | 3.020 | 3.050 | 3,234,813,080 | 9,882,353,959 |
| 2021/08/02 | 2.990 | 3.040 | 2.960 | 3.030 | 2,110,266,345 | 6,341,350,366 |
| 2021/07/01 | 3.080 | 3.090 | 2.990 | 2.990 | 2,387,162,823 | 7,251,007,074 |
| 2021/06/01 | 3.320 | 3.380 | 3.060 | 3.080 | 3,643,450,204 | 11,695,475,154 |
| 2021/05/06 | 3.260 | 3.350 | 3.250 | 3.330 | 2,784,318,819 | 9,181,291,305 |
| 2021/04/01 | 3.350 | 3.350 | 3.240 | 3.250 | 2,755,277,997 | 9,085,529,195 |
| 2021/03/01 | 3.240 | 3.350 | 3.220 | 3.350 | 4,086,236,999 | 13,443,719,726 |
| 2021/02/01 | 3.170 | 3.270 | 3.160 | 3.240 | 2,482,447,654 | 7,968,656,969 |
| 2021/01/04 | 3.180 | 3.260 | 3.150 | 3.170 | 2,470,428,475 | 7,880,666,835 |
| 2020/12/01 | 3.290 | 3.380 | 3.160 | 3.180 | 2,797,770,761 | 9,099,749,400 |
| 2020/11/02 | 3.180 | 3.420 | 3.180 | 3.300 | 2,599,990,258 | 8,501,968,143 |
| 2020/10/09 | 3.210 | 3.280 | 3.180 | 3.180 | 1,958,043,811 | 6,290,215,742 |
| 2020/09/01 | 3.260 | 3.270 | 3.180 | 3.200 | 2,374,414,586 | 7,663,423,076 |
| 2020/08/03 | 3.340 | 3.410 | 3.260 | 3.280 | 2,991,734,919 | 9,940,039,268 |
| 2020/07/01 | 3.480 | 3.960 | 3.320 | 3.330 | 3,824,995,764 | 13,473,547,578 |
| 2020/06/01 | 3.460 | 3.520 | 3.440 | 3.480 | 1,180,720,008 | 4,103,002,027 |
| 2020/05/06 | 3.440 | 3.480 | 3.420 | 3.450 | 919,622,270 | 3,170,397,775 |
| 2020/04/01 | 3.490 | 3.590 | 3.410 | 3.480 | 1,550,341,350 | 5,414,567,164 |
| 2020/03/02 | 3.560 | 3.670 | 3.410 | 3.480 | 2,068,120,195 | 7,300,464,288 |
| 2020/02/03 | 3.410 | 3.640 | 3.360 | 3.550 | 2,038,416,171 | 7,114,072,436 |
| 2020/01/02 | 3.710 | 3.740 | 3.600 | 3.610 | 1,511,006,958 | 5,537,840,501 |
| 2019/12/02 | 3.640 | 3.720 | 3.600 | 3.690 | 1,699,065,597 | 6,222,827,749 |
| 2019/11/01 | 3.700 | 3.750 | 3.590 | 3.630 | 1,934,312,724 | 7,094,091,915 |
| 2019/10/08 | 3.580 | 3.770 | 3.580 | 3.700 | 1,811,464,486 | 6,625,431,357 |
| 2019/09/02 | 3.530 | 3.670 | 3.530 | 3.580 | 1,647,827,884 | 5,895,104,255 |
| 2019/08/01 | 3.700 | 3.710 | 3.510 | 3.530 | 1,706,246,597 | 6,163,815,831 |
| 2019/07/01 | 3.770 | 3.780 | 3.650 | 3.710 | 1,918,622,913 | 7,151,666,908 |
| 2019/06/03 | 3.710 | 3.820 | 3.670 | 3.740 | 1,886,072,574 | 7,044,481,063 |
| 2019/05/06 | 3.850 | 3.910 | 3.650 | 3.880 | 3,861,355,546 | 14,760,031,574 |
| 2019/04/01 | 3.790 | 4.060 | 3.780 | 3.890 | 4,037,098,618 | 15,663,942,637 |
| 2019/03/01 | 3.850 | 4.000 | 3.690 | 3.770 | 4,045,134,089 | 15,482,750,725 |
| 2019/02/01 | 3.690 | 3.940 | 3.630 | 3.840 | 2,799,856,944 | 10,569,459,963 |
| 2019/01/02 | 3.620 | 3.700 | 3.490 | 3.680 | 2,575,047,389 | 9,328,109,166 |
| 2018/12/03 | 3.640 | 3.670 | 3.520 | 3.610 | 1,672,263,589 | 6,036,871,556 |
| 2018/11/01 | 3.720 | 3.730 | 3.560 | 3.610 | 2,182,870,609 | 7,978,392,075 |