日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.480 | 8.640 | 8.180 | 8.410 | 168,332,705 | 1,418,623,871 |
| 2026/03/23 | 8.050 | 8.830 | 7.810 | 8.590 | 247,036,206 | 2,055,341,233 |
| 2026/03/16 | 9.360 | 9.500 | 8.180 | 8.200 | 298,885,301 | 2,633,179,501 |
| 2026/03/09 | 9.990 | 10.000 | 9.150 | 9.310 | 353,048,695 | 3,393,680,580 |
| 2026/03/02 | 9.410 | 9.780 | 9.100 | 9.600 | 407,336,245 | 3,858,492,580 |
| 2026/02/24 | 8.380 | 9.500 | 8.350 | 9.370 | 308,839,892 | 2,748,675,038 |
| 2026/02/09 | 8.290 | 8.870 | 8.250 | 8.330 | 207,986,584 | 1,754,366,836 |
| 2026/02/02 | 8.320 | 8.400 | 7.690 | 8.230 | 319,657,198 | 2,608,402,735 |
| 2026/01/26 | 8.700 | 8.850 | 8.200 | 8.450 | 299,162,226 | 2,557,837,032 |
| 2026/01/19 | 7.710 | 8.890 | 7.660 | 8.680 | 398,751,522 | 3,283,718,783 |
| 2026/01/12 | 7.570 | 7.960 | 7.280 | 7.740 | 305,954,084 | 2,336,724,316 |
| 2026/01/05 | 7.400 | 7.960 | 7.080 | 7.550 | 365,070,914 | 2,737,119,177 |
| 2025/12/29 | 7.410 | 7.670 | 7.300 | 7.440 | 117,847,624 | 878,554,036 |
| 2025/12/22 | 7.180 | 7.500 | 7.020 | 7.410 | 226,347,031 | 1,647,240,518 |
| 2025/12/15 | 6.880 | 7.300 | 6.730 | 7.140 | 214,891,930 | 1,506,929,659 |
| 2025/12/08 | 7.340 | 7.350 | 6.800 | 6.840 | 210,904,162 | 1,493,728,727 |
| 2025/12/01 | 7.110 | 7.390 | 7.050 | 7.350 | 176,300,141 | 1,273,768,518 |
| 2025/11/24 | 7.140 | 7.290 | 6.900 | 7.100 | 185,430,370 | 1,317,946,354 |
| 2025/11/17 | 7.570 | 7.630 | 7.030 | 7.080 | 351,497,329 | 2,575,596,678 |
| 2025/11/10 | 7.110 | 7.690 | 7.090 | 7.470 | 313,127,805 | 2,298,358,088 |
| 2025/11/03 | 6.750 | 7.190 | 6.350 | 7.080 | 253,905,620 | 1,737,349,204 |
| 2025/10/27 | 6.180 | 6.860 | 6.140 | 6.760 | 394,407,822 | 2,557,734,725 |
| 2025/10/20 | 6.110 | 6.270 | 6.030 | 6.150 | 178,453,851 | 1,095,706,645 |
| 2025/10/13 | 6.300 | 6.370 | 6.030 | 6.090 | 250,056,020 | 1,549,722,183 |
| 2025/10/09 | 6.390 | 6.500 | 6.220 | 6.420 | 97,176,030 | 620,226,011 |
| 2025/09/29 | 6.250 | 6.390 | 6.080 | 6.350 | 100,305,920 | 628,667,353 |
| 2025/09/22 | 6.120 | 6.390 | 5.930 | 6.250 | 186,238,395 | 1,149,556,493 |
| 2025/09/15 | 6.410 | 6.600 | 5.930 | 6.120 | 235,806,984 | 1,477,330,754 |
| 2025/09/08 | 6.440 | 6.650 | 6.280 | 6.420 | 244,481,594 | 1,576,295,077 |
| 2025/09/01 | 6.690 | 6.780 | 6.160 | 6.470 | 290,174,939 | 1,893,391,476 |
| 2025/08/25 | 6.120 | 6.710 | 6.070 | 6.690 | 487,568,360 | 3,119,218,583 |
| 2025/08/18 | 5.970 | 6.220 | 5.690 | 6.070 | 446,156,287 | 2,671,360,768 |
| 2025/08/11 | 5.810 | 6.030 | 5.660 | 5.920 | 362,237,601 | 2,120,901,153 |
| 2025/08/04 | 5.670 | 5.930 | 5.570 | 5.790 | 312,668,324 | 1,794,716,179 |
| 2025/07/28 | 5.810 | 6.220 | 5.690 | 5.740 | 669,590,370 | 3,927,147,520 |
| 2025/07/21 | 5.190 | 6.240 | 5.190 | 6.000 | 955,167,524 | 5,401,472,348 |
| 2025/07/14 | 5.050 | 5.060 | 4.920 | 4.970 | 148,912,915 | 744,564,575 |
| 2025/07/07 | 4.820 | 5.110 | 4.790 | 5.060 | 225,060,590 | 1,112,924,617 |
| 2025/06/30 | 4.830 | 4.890 | 4.750 | 4.810 | 146,365,799 | 705,483,151 |
| 2025/06/23 | 4.730 | 4.880 | 4.720 | 4.830 | 134,928,001 | 646,305,124 |
| 2025/06/16 | 5.150 | 5.180 | 4.730 | 4.740 | 175,092,391 | 866,707,335 |
| 2025/06/09 | 5.110 | 5.170 | 5.070 | 5.130 | 141,499,700 | 724,478,464 |
| 2025/06/03 | 5.030 | 5.170 | 5.010 | 5.090 | 91,529,058 | 464,509,969 |
| 2025/05/26 | 5.060 | 5.070 | 5.000 | 5.030 | 96,239,075 | 485,044,938 |
| 2025/05/19 | 5.140 | 5.180 | 5.060 | 5.060 | 165,287,910 | 844,621,220 |
| 2025/05/12 | 5.150 | 5.290 | 5.130 | 5.160 | 147,695,331 | 765,431,052 |
| 2025/05/06 | 5.150 | 5.210 | 5.090 | 5.140 | 104,734,926 | 539,123,031 |
| 2025/04/28 | 5.220 | 5.240 | 5.080 | 5.130 | 93,168,197 | 481,446,657 |
| 2025/04/21 | 5.070 | 5.280 | 5.040 | 5.210 | 179,435,101 | 924,090,770 |
| 2025/04/14 | 5.140 | 5.180 | 4.980 | 5.060 | 156,550,777 | 796,843,454 |
| 2025/04/07 | 5.350 | 5.350 | 4.970 | 5.110 | 273,734,138 | 1,422,048,846 |
| 2025/03/31 | 5.550 | 5.610 | 5.420 | 5.530 | 119,422,379 | 660,107,199 |
| 2025/03/24 | 5.670 | 5.930 | 5.550 | 5.570 | 236,384,320 | 1,342,662,937 |
| 2025/03/17 | 5.750 | 5.830 | 5.640 | 5.670 | 177,640,111 | 1,016,545,535 |
| 2025/03/10 | 5.630 | 5.810 | 5.510 | 5.750 | 225,554,041 | 1,280,019,182 |
| 2025/03/03 | 5.650 | 5.760 | 5.460 | 5.630 | 244,388,902 | 1,374,687,573 |
| 2025/02/24 | 5.380 | 5.800 | 5.320 | 5.650 | 361,493,290 | 2,001,769,093 |
| 2025/02/17 | 5.490 | 5.550 | 5.320 | 5.390 | 303,966,150 | 1,652,815,940 |
| 2025/02/10 | 5.620 | 5.660 | 5.410 | 5.450 | 253,329,174 | 1,402,176,978 |
| 2025/02/05 | 5.750 | 5.760 | 5.430 | 5.630 | 179,992,236 | 1,015,606,191 |
| 2025/01/27 | 5.650 | 5.780 | 5.650 | 5.750 | 38,836,848 | 221,661,309 |
| 2025/01/20 | 5.750 | 5.770 | 5.490 | 5.650 | 158,986,111 | 900,656,318 |
| 2025/01/13 | 5.410 | 5.790 | 5.380 | 5.720 | 182,796,596 | 1,019,091,022 |
| 2025/01/06 | 5.500 | 5.720 | 5.370 | 5.440 | 181,654,603 | 1,000,462,726 |
| 2024/12/30 | 5.850 | 5.900 | 5.440 | 5.500 | 220,956,720 | 1,253,376,994 |
| 2024/12/23 | 5.620 | 6.030 | 5.600 | 5.850 | 240,258,642 | 1,387,493,657 |
| 2024/12/16 | 5.880 | 5.970 | 5.590 | 5.620 | 204,173,391 | 1,177,059,599 |
| 2024/12/09 | 5.830 | 6.150 | 5.730 | 5.900 | 346,365,341 | 2,044,421,425 |
| 2024/12/02 | 5.780 | 5.910 | 5.730 | 5.840 | 195,165,183 | 1,134,885,539 |
| 2024/11/25 | 5.660 | 5.860 | 5.480 | 5.800 | 219,921,038 | 1,253,549,916 |
| 2024/11/18 | 5.890 | 6.030 | 5.660 | 5.660 | 259,186,350 | 1,505,872,693 |
| 2024/11/11 | 6.370 | 6.580 | 5.880 | 5.890 | 480,219,395 | 2,967,755,861 |
| 2024/11/04 | 6.710 | 7.080 | 6.600 | 6.700 | 287,397,543 | 1,946,399,859 |
| 2024/10/28 | 6.530 | 6.890 | 6.400 | 6.750 | 306,809,389 | 2,037,981,366 |
| 2024/10/21 | 6.180 | 6.550 | 6.010 | 6.480 | 317,304,223 | 2,000,603,126 |
| 2024/10/14 | 6.110 | 6.420 | 5.970 | 6.130 | 280,113,800 | 1,724,800,723 |
| 2024/10/07 | 6.450 | 7.410 | 6.000 | 6.090 | 545,983,808 | 3,542,069,954 |
| 2024/09/30 | 6.450 | 6.740 | 6.350 | 6.740 | 114,282,649 | 750,837,003 |
| 2024/09/23 | 5.120 | 6.260 | 5.060 | 6.130 | 328,196,838 | 1,851,850,658 |
| 2024/09/18 | 4.940 | 5.220 | 4.900 | 5.090 | 87,093,016 | 438,731,068 |
| 2024/09/09 | 5.330 | 5.330 | 4.950 | 4.970 | 178,567,677 | 918,730,698 |
| 2024/09/02 | 5.720 | 5.850 | 5.320 | 5.330 | 194,428,268 | 1,080,049,028 |
| 2024/08/26 | 5.880 | 5.930 | 5.610 | 5.730 | 139,124,724 | 805,184,340 |
| 2024/08/19 | 6.110 | 6.250 | 5.820 | 5.860 | 119,654,540 | 719,123,785 |
| 2024/08/12 | 6.430 | 6.480 | 6.080 | 6.120 | 118,244,290 | 742,278,530 |
| 2024/08/05 | 6.500 | 6.620 | 6.360 | 6.430 | 102,757,510 | 665,611,771 |
| 2024/07/29 | 6.410 | 6.970 | 6.290 | 6.540 | 164,405,620 | 1,077,267,825 |
| 2024/07/22 | 6.720 | 6.750 | 6.210 | 6.430 | 141,924,258 | 926,410,594 |
| 2024/07/15 | 7.100 | 7.100 | 6.640 | 6.740 | 125,802,777 | 867,410,147 |
| 2024/07/08 | 6.960 | 7.170 | 6.770 | 7.110 | 134,536,707 | 942,093,290 |