日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.400 | 8.940 | 8.280 | 8.460 | 408,146,697 | 3,477,409,858 |
| 2026/03/23 | 8.340 | 8.650 | 8.040 | 8.500 | 347,117,489 | 2,909,712,351 |
| 2026/03/16 | 9.140 | 9.160 | 8.480 | 8.510 | 367,485,557 | 3,242,141,326 |
| 2026/03/09 | 9.700 | 9.880 | 9.130 | 9.160 | 463,110,668 | 4,384,500,249 |
| 2026/03/02 | 9.830 | 10.140 | 9.430 | 9.850 | 392,774,401 | 3,854,098,809 |
| 2026/02/24 | 9.710 | 10.160 | 9.700 | 9.990 | 378,713,848 | 3,745,479,956 |
| 2026/02/09 | 9.530 | 9.940 | 9.440 | 9.600 | 417,041,313 | 4,015,065,240 |
| 2026/02/02 | 8.760 | 9.450 | 8.600 | 9.330 | 596,128,445 | 5,386,020,500 |
| 2026/01/26 | 8.880 | 9.030 | 8.560 | 8.770 | 540,240,560 | 4,759,519,333 |
| 2026/01/19 | 8.700 | 9.260 | 8.680 | 8.870 | 498,494,754 | 4,425,387,178 |
| 2026/01/12 | 8.660 | 9.140 | 8.580 | 8.750 | 548,535,607 | 4,817,513,968 |
| 2026/01/05 | 8.640 | 8.960 | 8.340 | 8.570 | 479,803,121 | 4,139,501,426 |
| 2025/12/29 | 8.570 | 8.660 | 8.400 | 8.630 | 163,805,359 | 1,402,992,899 |
| 2025/12/22 | 8.450 | 8.580 | 8.290 | 8.570 | 214,012,255 | 1,813,218,830 |
| 2025/12/15 | 8.640 | 8.650 | 8.300 | 8.410 | 222,112,357 | 1,887,955,034 |
| 2025/12/08 | 8.650 | 8.730 | 8.440 | 8.670 | 329,356,091 | 2,839,872,894 |
| 2025/12/01 | 8.100 | 8.670 | 8.010 | 8.640 | 294,608,052 | 2,461,450,274 |
| 2025/11/24 | 7.850 | 8.170 | 7.800 | 8.080 | 276,141,102 | 2,202,225,288 |
| 2025/11/17 | 8.250 | 8.280 | 7.770 | 7.820 | 275,067,498 | 2,208,792,008 |
| 2025/11/10 | 8.660 | 8.700 | 8.240 | 8.250 | 317,683,148 | 2,688,393,639 |
| 2025/11/03 | 8.220 | 8.700 | 8.140 | 8.630 | 478,056,124 | 4,026,427,704 |
| 2025/10/27 | 8.150 | 8.300 | 7.870 | 8.170 | 436,919,801 | 3,548,881,083 |
| 2025/10/20 | 8.060 | 8.250 | 7.940 | 8.130 | 337,728,054 | 2,733,908,597 |
| 2025/10/13 | 7.800 | 8.440 | 7.720 | 7.940 | 674,968,207 | 5,382,871,450 |
| 2025/10/09 | 8.050 | 8.160 | 7.880 | 8.000 | 200,437,394 | 1,608,008,993 |
| 2025/09/29 | 7.760 | 8.080 | 7.680 | 8.010 | 208,892,100 | 1,646,591,978 |
| 2025/09/22 | 7.740 | 7.980 | 7.620 | 7.790 | 626,811,382 | 4,878,159,580 |
| 2025/09/15 | 7.260 | 7.790 | 7.220 | 7.740 | 810,472,247 | 6,080,568,033 |
| 2025/09/08 | 7.310 | 7.450 | 7.230 | 7.260 | 465,925,076 | 3,407,077,118 |
| 2025/09/01 | 7.480 | 7.660 | 7.170 | 7.280 | 610,208,490 | 4,514,017,304 |
| 2025/08/25 | 7.560 | 7.680 | 7.320 | 7.350 | 473,691,638 | 3,542,029,223 |
| 2025/08/18 | 7.520 | 7.570 | 7.410 | 7.540 | 305,496,568 | 2,294,279,225 |
| 2025/08/11 | 7.580 | 7.600 | 7.390 | 7.500 | 261,790,061 | 1,968,006,783 |
| 2025/08/04 | 7.250 | 7.570 | 7.220 | 7.530 | 308,228,719 | 2,278,580,805 |
| 2025/07/28 | 7.580 | 7.620 | 7.230 | 7.280 | 380,833,160 | 2,828,638,295 |
| 2025/07/21 | 7.600 | 8.520 | 7.510 | 7.580 | 966,566,445 | 7,541,634,687 |
| 2025/07/14 | 7.370 | 7.460 | 7.320 | 7.420 | 166,254,263 | 1,229,034,639 |
| 2025/07/07 | 7.240 | 7.440 | 7.180 | 7.370 | 182,333,069 | 1,332,398,901 |
| 2025/06/30 | 7.220 | 7.400 | 7.210 | 7.230 | 201,433,973 | 1,463,417,813 |
| 2025/06/23 | 7.020 | 7.270 | 7.010 | 7.220 | 170,604,017 | 1,216,406,641 |
| 2025/06/16 | 7.120 | 7.190 | 7.020 | 7.050 | 138,458,134 | 982,360,460 |
| 2025/06/09 | 7.060 | 7.200 | 7.010 | 7.120 | 200,468,546 | 1,422,825,505 |
| 2025/06/03 | 7.110 | 7.130 | 7.000 | 7.050 | 155,860,385 | 1,102,322,572 |
| 2025/05/26 | 7.150 | 7.210 | 7.070 | 7.130 | 165,623,715 | 1,182,553,325 |
| 2025/05/19 | 7.410 | 7.440 | 7.180 | 7.180 | 169,110,956 | 1,234,932,756 |
| 2025/05/12 | 7.670 | 7.780 | 7.360 | 7.400 | 204,164,230 | 1,541,950,347 |
| 2025/05/06 | 7.410 | 7.740 | 7.400 | 7.630 | 187,846,831 | 1,417,304,339 |
| 2025/04/28 | 7.430 | 7.570 | 7.240 | 7.330 | 95,598,824 | 706,714,306 |
| 2025/04/21 | 7.320 | 7.560 | 7.290 | 7.400 | 130,269,339 | 963,016,088 |
| 2025/04/14 | 7.610 | 7.730 | 7.260 | 7.360 | 153,601,719 | 1,150,476,875 |
| 2025/04/07 | 7.200 | 7.570 | 6.750 | 7.520 | 354,382,299 | 2,572,815,490 |
| 2025/03/31 | 7.550 | 7.710 | 7.420 | 7.550 | 195,717,003 | 1,479,131,250 |
| 2025/03/24 | 8.000 | 8.150 | 7.470 | 7.510 | 326,943,170 | 2,544,435,220 |
| 2025/03/17 | 8.150 | 8.180 | 7.950 | 8.020 | 220,886,119 | 1,783,655,410 |
| 2025/03/10 | 8.320 | 8.600 | 7.980 | 8.110 | 373,475,747 | 3,082,108,602 |
| 2025/03/03 | 8.000 | 8.500 | 7.890 | 8.280 | 643,901,690 | 5,259,067,053 |
| 2025/02/24 | 7.520 | 8.350 | 7.460 | 8.000 | 701,820,868 | 5,497,011,948 |
| 2025/02/17 | 7.250 | 7.500 | 7.110 | 7.350 | 379,388,213 | 2,770,482,425 |
| 2025/02/10 | 7.080 | 7.240 | 6.950 | 7.220 | 325,086,273 | 2,315,426,979 |
| 2025/02/05 | 7.250 | 7.300 | 6.840 | 7.050 | 219,018,678 | 1,557,222,800 |
| 2025/01/27 | 7.340 | 7.420 | 7.280 | 7.320 | 53,174,711 | 390,302,378 |
| 2025/01/20 | 7.370 | 7.480 | 7.070 | 7.230 | 215,822,107 | 1,572,803,604 |
| 2025/01/13 | 6.700 | 7.460 | 6.580 | 7.340 | 359,894,585 | 2,526,459,986 |
| 2025/01/06 | 7.010 | 7.180 | 6.730 | 6.730 | 248,310,674 | 1,716,447,534 |
| 2024/12/30 | 7.050 | 7.380 | 6.930 | 7.020 | 293,523,221 | 2,082,547,252 |
| 2024/12/23 | 6.920 | 7.260 | 6.890 | 7.070 | 319,797,298 | 2,249,773,991 |
| 2024/12/16 | 7.090 | 7.120 | 6.910 | 6.910 | 205,431,863 | 1,439,563,779 |
| 2024/12/09 | 7.040 | 7.290 | 6.950 | 7.090 | 342,589,255 | 2,429,814,291 |
| 2024/12/02 | 6.960 | 7.100 | 6.850 | 7.030 | 276,022,070 | 1,928,014,158 |
| 2024/11/25 | 6.910 | 7.100 | 6.840 | 6.980 | 226,069,622 | 1,572,879,395 |
| 2024/11/18 | 7.030 | 7.150 | 6.920 | 6.920 | 239,935,087 | 1,680,745,284 |
| 2024/11/11 | 7.440 | 7.490 | 7.000 | 7.010 | 304,014,707 | 2,199,546,405 |
| 2024/11/04 | 7.220 | 7.620 | 7.040 | 7.430 | 482,307,920 | 3,534,111,283 |
| 2024/10/28 | 6.870 | 7.230 | 6.710 | 7.130 | 452,492,826 | 3,160,662,389 |
| 2024/10/21 | 6.950 | 7.020 | 6.800 | 6.860 | 346,583,047 | 2,394,022,397 |
| 2024/10/14 | 6.970 | 7.130 | 6.710 | 6.930 | 345,124,284 | 2,393,436,909 |
| 2024/10/07 | 7.370 | 8.330 | 6.870 | 6.930 | 775,849,292 | 5,721,888,528 |
| 2024/09/30 | 7.370 | 7.640 | 7.100 | 7.580 | 188,181,286 | 1,396,775,595 |
| 2024/09/23 | 5.990 | 7.300 | 5.970 | 7.130 | 419,070,437 | 2,764,817,208 |
| 2024/09/18 | 5.760 | 6.100 | 5.720 | 5.970 | 147,696,820 | 869,565,027 |
| 2024/09/09 | 5.930 | 6.100 | 5.750 | 5.750 | 194,138,420 | 1,142,019,255 |
| 2024/09/02 | 6.310 | 6.340 | 5.940 | 5.950 | 223,284,840 | 1,369,852,493 |
| 2024/08/26 | 6.500 | 6.560 | 6.080 | 6.320 | 204,644,701 | 1,302,563,521 |
| 2024/08/19 | 6.480 | 6.780 | 6.360 | 6.500 | 179,554,221 | 1,172,489,063 |
| 2024/08/12 | 6.470 | 6.590 | 6.260 | 6.480 | 177,408,800 | 1,144,286,760 |
| 2024/08/05 | 6.560 | 6.680 | 6.450 | 6.470 | 163,964,712 | 1,072,329,216 |
| 2024/07/29 | 6.730 | 6.820 | 6.480 | 6.580 | 159,855,569 | 1,063,439,172 |
| 2024/07/22 | 7.290 | 7.310 | 6.500 | 6.750 | 223,021,362 | 1,552,786,232 |
| 2024/07/15 | 7.400 | 7.480 | 7.080 | 7.300 | 163,792,736 | 1,198,143,863 |
| 2024/07/08 | 7.370 | 7.700 | 7.180 | 7.440 | 204,362,558 | 1,516,881,086 |