日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.750 | 9.060 | 7.110 | 7.110 | 448,383,447 | 3,590,430,451 |
| 2026/03/23 | 8.370 | 9.690 | 8.310 | 8.980 | 654,171,879 | 5,781,243,980 |
| 2026/03/16 | 7.870 | 8.830 | 7.840 | 8.830 | 352,872,233 | 2,943,836,603 |
| 2026/03/09 | 7.930 | 8.280 | 7.800 | 7.860 | 109,445,993 | 872,010,949 |
| 2026/03/02 | 8.500 | 8.500 | 7.510 | 8.110 | 206,917,107 | 1,687,409,007 |
| 2026/02/24 | 8.600 | 8.720 | 8.450 | 8.620 | 172,321,199 | 1,481,531,508 |
| 2026/02/09 | 8.450 | 8.650 | 8.320 | 8.540 | 192,516,208 | 1,634,462,605 |
| 2026/02/02 | 8.370 | 8.610 | 8.210 | 8.360 | 206,276,368 | 1,730,143,036 |
| 2026/01/26 | 9.450 | 10.290 | 8.370 | 8.430 | 625,894,628 | 5,717,547,426 |
| 2026/01/19 | 8.500 | 11.230 | 8.500 | 9.690 | 306,677,244 | 2,907,300,273 |
| 2026/01/12 | - | - | - | - | 0 | - |
| 2026/01/05 | 7.560 | 7.750 | 7.470 | 7.730 | 39,444,250 | 300,861,016 |
| 2025/12/29 | 7.490 | 7.570 | 7.310 | 7.380 | 34,238,031 | 254,645,355 |
| 2025/12/22 | 7.320 | 7.590 | 7.230 | 7.490 | 79,005,722 | 585,234,885 |
| 2025/12/15 | 7.430 | 7.510 | 7.080 | 7.320 | 72,601,956 | 532,535,347 |
| 2025/12/08 | 7.610 | 7.760 | 7.350 | 7.510 | 62,501,309 | 472,353,642 |
| 2025/12/01 | 7.620 | 7.830 | 7.380 | 7.600 | 76,898,201 | 585,003,064 |
| 2025/11/24 | 7.380 | 7.790 | 7.280 | 7.600 | 77,388,157 | 581,378,529 |
| 2025/11/17 | 8.030 | 8.150 | 7.320 | 7.360 | 93,652,704 | 722,530,611 |
| 2025/11/10 | 8.010 | 8.460 | 7.970 | 8.050 | 198,354,450 | 1,611,134,020 |
| 2025/11/03 | 8.160 | 8.370 | 7.910 | 8.010 | 145,777,495 | 1,182,619,928 |
| 2025/10/27 | 8.370 | 8.650 | 8.090 | 8.170 | 168,258,603 | 1,399,911,576 |
| 2025/10/20 | 7.900 | 8.350 | 7.870 | 8.300 | 114,843,544 | 930,806,924 |
| 2025/10/13 | 8.250 | 8.800 | 7.800 | 7.810 | 162,360,269 | 1,325,671,596 |
| 2025/10/09 | 9.050 | 9.330 | 8.710 | 8.720 | 144,861,847 | 1,296,875,685 |
| 2025/09/29 | 8.730 | 8.990 | 8.510 | 8.930 | 99,781,743 | 877,081,520 |
| 2025/09/22 | 8.510 | 9.050 | 8.210 | 8.710 | 254,709,594 | 2,195,596,700 |
| 2025/09/15 | 9.290 | 9.480 | 8.480 | 8.510 | 277,762,053 | 2,483,192,753 |
| 2025/09/08 | 8.400 | 9.180 | 8.360 | 9.030 | 303,238,388 | 2,651,061,607 |
| 2025/09/01 | 9.280 | 10.350 | 8.070 | 8.440 | 553,211,846 | 4,998,269,028 |
| 2025/08/25 | 8.930 | 9.980 | 8.730 | 9.170 | 790,478,345 | 7,274,376,969 |
| 2025/08/18 | 8.170 | 9.330 | 8.010 | 9.020 | 639,409,200 | 5,519,699,919 |
| 2025/08/11 | 8.140 | 8.460 | 7.910 | 8.060 | 480,312,913 | 3,910,947,894 |
| 2025/08/04 | 7.380 | 8.440 | 7.320 | 8.070 | 498,419,025 | 3,888,914,442 |
| 2025/07/28 | 7.620 | 7.980 | 7.380 | 7.450 | 324,301,977 | 2,467,127,290 |
| 2025/07/21 | 7.510 | 7.800 | 7.370 | 7.630 | 246,792,923 | 1,870,073,374 |
| 2025/07/14 | 7.420 | 7.800 | 7.310 | 7.590 | 303,130,821 | 2,282,575,082 |
| 2025/07/07 | 7.850 | 8.120 | 7.450 | 7.590 | 583,322,971 | 4,522,211,332 |
| 2025/06/30 | 7.160 | 8.550 | 7.030 | 8.330 | 637,828,491 | 4,954,332,803 |
| 2025/06/23 | 6.410 | 7.440 | 6.370 | 7.060 | 276,191,303 | 1,883,624,686 |
| 2025/06/16 | 6.500 | 6.800 | 6.410 | 6.500 | 110,513,223 | 724,137,893 |
| 2025/06/09 | 6.910 | 7.000 | 6.550 | 6.560 | 149,260,922 | 1,008,257,528 |
| 2025/06/03 | 6.650 | 7.240 | 6.580 | 6.960 | 156,548,324 | 1,073,530,131 |
| 2025/05/26 | 7.230 | 7.500 | 6.690 | 6.700 | 296,810,725 | 2,086,579,396 |
| 2025/05/19 | 6.720 | 7.560 | 6.650 | 7.130 | 398,987,612 | 2,798,898,098 |
| 2025/05/12 | 6.920 | 7.110 | 6.600 | 6.680 | 154,173,031 | 1,052,616,369 |
| 2025/05/06 | 6.610 | 7.170 | 6.610 | 6.860 | 217,247,668 | 1,479,999,738 |
| 2025/04/28 | 6.740 | 6.850 | 6.470 | 6.560 | 120,497,210 | 801,908,932 |
| 2025/04/21 | 6.130 | 7.300 | 6.130 | 6.980 | 334,577,331 | 2,219,920,591 |
| 2025/04/14 | 6.840 | 7.520 | 6.200 | 6.200 | 388,929,337 | 2,601,937,264 |
| 2025/04/07 | 5.860 | 6.220 | 4.840 | 6.220 | 134,171,536 | 776,182,335 |
| 2025/03/31 | 6.460 | 6.550 | 6.190 | 6.240 | 66,465,780 | 422,722,360 |
| 2025/03/24 | 6.960 | 7.030 | 6.490 | 6.490 | 94,165,500 | 634,910,883 |
| 2025/03/17 | 7.140 | 7.500 | 7.010 | 7.030 | 162,334,041 | 1,163,935,073 |
| 2025/03/10 | 7.340 | 7.400 | 7.050 | 7.170 | 140,899,410 | 1,020,111,728 |
| 2025/03/03 | 7.360 | 7.540 | 6.990 | 7.380 | 233,803,529 | 1,710,857,323 |
| 2025/02/24 | 7.300 | 7.950 | 7.180 | 7.350 | 352,902,934 | 2,627,362,343 |
| 2025/02/17 | 7.170 | 7.440 | 7.050 | 7.340 | 210,468,560 | 1,525,897,060 |
| 2025/02/10 | 7.200 | 7.620 | 7.150 | 7.260 | 264,767,232 | 1,934,786,547 |
| 2025/02/05 | 6.710 | 7.300 | 6.680 | 7.180 | 158,349,312 | 1,103,298,831 |
| 2025/01/27 | 6.750 | 6.820 | 6.560 | 6.560 | 24,895,108 | 166,112,608 |
| 2025/01/20 | 7.150 | 7.230 | 6.620 | 6.690 | 204,533,705 | 1,415,884,572 |
| 2025/01/13 | 6.500 | 7.370 | 6.320 | 7.150 | 307,225,810 | 2,099,888,411 |
| 2025/01/06 | 6.900 | 7.190 | 6.530 | 6.700 | 345,290,380 | 2,358,333,295 |
| 2024/12/30 | 9.110 | 9.480 | 6.930 | 6.970 | 419,494,959 | 3,407,347,804 |
| 2024/12/23 | 9.470 | 10.100 | 8.740 | 9.290 | 806,269,686 | 7,578,935,048 |
| 2024/12/16 | 8.500 | 9.210 | 7.800 | 9.210 | 530,001,526 | 4,600,413,245 |
| 2024/12/09 | 7.970 | 8.760 | 7.680 | 8.640 | 444,806,871 | 3,675,216,771 |
| 2024/12/02 | 7.670 | 8.550 | 7.600 | 7.990 | 496,930,424 | 3,951,839,196 |
| 2024/11/25 | 6.760 | 8.280 | 6.600 | 7.860 | 407,816,554 | 3,007,647,085 |
| 2024/11/18 | 6.850 | 7.780 | 6.500 | 6.900 | 451,271,772 | 3,162,286,942 |
| 2024/11/11 | 7.830 | 8.990 | 7.050 | 7.060 | 571,926,572 | 4,422,422,217 |
| 2024/11/04 | 6.300 | 7.430 | 6.290 | 7.430 | 412,368,552 | 2,829,879,188 |
| 2024/10/28 | 5.750 | 7.620 | 5.710 | 6.600 | 564,106,999 | 3,621,566,933 |
| 2024/10/21 | 5.900 | 6.220 | 5.400 | 5.980 | 305,895,460 | 1,797,135,827 |
| 2024/10/14 | 5.400 | 5.880 | 5.290 | 5.770 | 191,468,106 | 1,069,349,372 |
| 2024/10/08 | 6.370 | 6.740 | 5.330 | 5.400 | 310,936,415 | 1,853,181,033 |
| 2024/09/30 | 5.340 | 5.800 | 5.340 | 5.790 | 92,681,227 | 516,002,731 |
| 2024/09/23 | 4.420 | 5.450 | 4.400 | 5.300 | 223,119,198 | 1,091,610,676 |
| 2024/09/18 | 4.310 | 4.400 | 4.190 | 4.390 | 31,246,101 | 135,061,271 |
| 2024/09/09 | 4.330 | 4.450 | 4.260 | 4.270 | 51,217,543 | 221,643,917 |
| 2024/09/02 | 4.420 | 4.470 | 4.280 | 4.330 | 49,605,206 | 217,022,776 |
| 2024/08/26 | 4.300 | 4.480 | 4.220 | 4.440 | 58,729,550 | 256,060,838 |
| 2024/08/19 | 4.730 | 4.800 | 4.230 | 4.290 | 83,684,450 | 377,626,080 |
| 2024/08/12 | 4.580 | 5.280 | 4.540 | 4.720 | 179,363,330 | 857,356,717 |
| 2024/08/05 | 4.980 | 5.100 | 4.620 | 4.670 | 203,598,348 | 985,925,000 |
| 2024/07/29 | 4.220 | 5.360 | 4.190 | 5.280 | 179,083,818 | 852,886,683 |
| 2024/07/22 | 4.400 | 4.560 | 4.120 | 4.220 | 75,439,275 | 326,274,864 |
| 2024/07/15 | 4.380 | 4.490 | 4.080 | 4.430 | 60,477,931 | 262,776,610 |
| 2024/07/08 | 4.340 | 4.440 | 4.200 | 4.380 | 56,786,837 | 246,454,872 |