日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.510 | 7.910 | 7.450 | 7.560 | 112,380,091 | 854,931,542 |
| 2026/03/23 | 7.640 | 7.740 | 7.300 | 7.580 | 151,250,971 | 1,144,213,595 |
| 2026/03/16 | 7.940 | 8.120 | 7.750 | 7.750 | 122,404,829 | 965,774,100 |
| 2026/03/09 | 7.900 | 8.060 | 7.800 | 7.960 | 104,828,472 | 831,289,782 |
| 2026/03/02 | 8.220 | 8.290 | 7.830 | 7.970 | 166,486,451 | 1,344,794,307 |
| 2026/02/24 | 8.270 | 8.420 | 8.230 | 8.320 | 89,103,014 | 740,446,046 |
| 2026/02/09 | 8.220 | 8.400 | 8.210 | 8.210 | 114,032,092 | 941,905,079 |
| 2026/02/02 | 8.300 | 8.400 | 8.060 | 8.170 | 175,356,887 | 1,443,625,572 |
| 2026/01/26 | 8.480 | 8.610 | 8.280 | 8.350 | 253,999,116 | 2,141,212,547 |
| 2026/01/19 | 8.410 | 8.510 | 8.380 | 8.480 | 132,832,564 | 1,121,771,002 |
| 2026/01/12 | 8.630 | 8.780 | 8.410 | 8.430 | 249,579,945 | 2,137,028,279 |
| 2026/01/05 | 8.380 | 8.780 | 8.360 | 8.630 | 278,732,550 | 2,379,679,145 |
| 2025/12/29 | 8.440 | 8.460 | 8.340 | 8.350 | 61,344,374 | 515,139,380 |
| 2025/12/22 | 8.340 | 8.520 | 8.270 | 8.450 | 119,418,953 | 1,002,522,110 |
| 2025/12/15 | 8.210 | 8.390 | 8.150 | 8.340 | 126,806,898 | 1,049,010,063 |
| 2025/12/08 | 8.400 | 8.510 | 8.170 | 8.260 | 153,633,304 | 1,280,533,588 |
| 2025/12/01 | 8.190 | 8.380 | 8.150 | 8.340 | 114,802,401 | 948,841,844 |
| 2025/11/24 | 8.200 | 8.270 | 8.170 | 8.210 | 104,729,260 | 860,089,047 |
| 2025/11/17 | 8.550 | 8.630 | 8.170 | 8.180 | 181,024,040 | 1,517,434,015 |
| 2025/11/10 | 8.620 | 8.760 | 8.500 | 8.560 | 165,783,731 | 1,427,397,923 |
| 2025/11/03 | 8.750 | 8.750 | 8.560 | 8.620 | 204,681,577 | 1,774,589,272 |
| 2025/10/27 | 9.280 | 9.480 | 8.760 | 8.760 | 478,993,088 | 4,344,467,308 |
| 2025/10/20 | 9.250 | 9.280 | 8.940 | 9.220 | 236,779,469 | 2,171,859,679 |
| 2025/10/13 | 9.060 | 10.130 | 9.040 | 9.130 | 455,848,310 | 4,257,623,215 |
| 2025/10/09 | 9.080 | 9.420 | 9.010 | 9.330 | 121,916,667 | 1,122,852,503 |
| 2025/09/29 | 8.820 | 9.330 | 8.810 | 9.130 | 126,977,067 | 1,145,650,587 |
| 2025/09/22 | 8.890 | 8.970 | 8.630 | 8.840 | 165,181,260 | 1,458,963,478 |
| 2025/09/15 | 9.070 | 9.220 | 8.800 | 8.860 | 214,780,770 | 1,930,342,170 |
| 2025/09/08 | 8.870 | 9.220 | 8.840 | 9.070 | 243,921,549 | 2,195,293,941 |
| 2025/09/01 | 9.260 | 9.280 | 8.700 | 8.900 | 278,147,672 | 2,513,064,216 |
| 2025/08/25 | 9.340 | 9.580 | 8.990 | 9.240 | 393,920,031 | 3,658,532,287 |
| 2025/08/18 | 9.170 | 9.250 | 8.910 | 9.250 | 348,680,475 | 3,188,682,943 |
| 2025/08/11 | 8.590 | 9.140 | 8.570 | 9.070 | 331,102,535 | 2,927,774,165 |
| 2025/08/04 | 8.480 | 8.700 | 8.440 | 8.590 | 175,395,768 | 1,500,072,305 |
| 2025/07/28 | 8.710 | 8.900 | 8.450 | 8.510 | 269,059,848 | 2,325,349,736 |
| 2025/07/21 | 8.270 | 8.850 | 8.260 | 8.720 | 339,153,088 | 2,891,280,075 |
| 2025/07/14 | 8.260 | 8.300 | 8.130 | 8.270 | 191,448,619 | 1,577,536,620 |
| 2025/07/07 | 7.850 | 8.380 | 7.830 | 8.230 | 216,558,209 | 1,748,166,142 |
| 2025/06/30 | 7.910 | 7.970 | 7.800 | 7.870 | 140,554,557 | 1,108,624,068 |
| 2025/06/23 | 7.520 | 8.130 | 7.520 | 7.890 | 253,042,135 | 1,964,872,178 |
| 2025/06/16 | 7.690 | 7.840 | 7.540 | 7.540 | 119,114,916 | 911,526,894 |
| 2025/06/09 | 7.730 | 7.860 | 7.630 | 7.720 | 150,764,180 | 1,166,160,932 |
| 2025/06/03 | 7.520 | 7.770 | 7.510 | 7.690 | 92,462,405 | 704,794,682 |
| 2025/05/26 | 7.510 | 7.600 | 7.460 | 7.550 | 95,933,783 | 722,381,385 |
| 2025/05/19 | 7.640 | 7.660 | 7.520 | 7.530 | 119,364,065 | 905,674,843 |
| 2025/05/12 | 7.570 | 7.950 | 7.550 | 7.640 | 202,855,802 | 1,557,425,419 |
| 2025/05/06 | 7.490 | 7.830 | 7.480 | 7.540 | 149,249,438 | 1,132,056,987 |
| 2025/04/28 | 7.530 | 7.560 | 7.410 | 7.460 | 81,196,554 | 608,162,189 |
| 2025/04/21 | 7.390 | 7.590 | 7.360 | 7.520 | 129,098,336 | 963,719,078 |
| 2025/04/14 | 7.440 | 7.450 | 7.250 | 7.400 | 146,018,647 | 1,078,347,708 |
| 2025/04/07 | 7.530 | 7.560 | 6.960 | 7.380 | 270,092,968 | 1,987,209,012 |
| 2025/03/31 | 7.910 | 7.950 | 7.740 | 7.840 | 105,578,805 | 829,849,407 |
| 2025/03/24 | 7.970 | 8.010 | 7.870 | 7.940 | 126,009,805 | 1,001,462,925 |
| 2025/03/17 | 8.240 | 8.240 | 7.960 | 7.980 | 183,578,471 | 1,487,903,507 |
| 2025/03/10 | 8.010 | 8.290 | 7.900 | 8.230 | 205,894,347 | 1,669,288,418 |
| 2025/03/03 | 8.000 | 8.200 | 7.910 | 8.050 | 175,585,653 | 1,411,708,650 |
| 2025/02/24 | 8.280 | 8.300 | 7.980 | 7.990 | 230,223,138 | 1,873,440,785 |
| 2025/02/17 | 8.410 | 8.470 | 8.100 | 8.300 | 194,843,912 | 1,621,101,347 |
| 2025/02/10 | 8.290 | 8.460 | 8.230 | 8.360 | 224,128,422 | 1,868,110,397 |
| 2025/02/05 | 7.990 | 8.620 | 7.890 | 8.370 | 158,979,105 | 1,306,410,795 |
| 2025/01/27 | 8.100 | 8.110 | 7.930 | 7.930 | 34,948,463 | 280,199,302 |
| 2025/01/20 | 8.000 | 8.250 | 7.860 | 8.070 | 165,948,109 | 1,335,052,536 |
| 2025/01/13 | 7.480 | 8.050 | 7.440 | 7.940 | 251,105,153 | 1,940,415,069 |
| 2025/01/06 | 7.740 | 7.820 | 7.510 | 7.530 | 159,621,602 | 1,221,105,255 |
| 2024/12/30 | 8.710 | 8.840 | 7.720 | 7.750 | 210,844,215 | 1,740,518,994 |
| 2024/12/23 | 8.550 | 8.880 | 8.440 | 8.740 | 203,952,833 | 1,764,701,887 |
| 2024/12/16 | 8.600 | 8.630 | 8.380 | 8.580 | 159,936,307 | 1,367,055,584 |
| 2024/12/09 | 8.800 | 9.080 | 8.580 | 8.590 | 335,943,756 | 2,943,707,161 |
| 2024/12/02 | 8.460 | 8.920 | 8.440 | 8.830 | 294,463,531 | 2,550,790,337 |
| 2024/11/25 | 8.110 | 8.680 | 7.930 | 8.480 | 284,026,654 | 2,357,421,228 |
| 2024/11/18 | 8.350 | 8.500 | 8.010 | 8.030 | 281,214,164 | 2,312,283,463 |
| 2024/11/11 | 9.030 | 9.200 | 8.300 | 8.320 | 398,102,394 | 3,468,467,107 |
| 2024/11/04 | 8.450 | 9.630 | 8.400 | 9.210 | 618,161,919 | 5,515,549,722 |
| 2024/10/28 | 8.440 | 8.640 | 8.190 | 8.400 | 406,057,352 | 3,417,987,760 |
| 2024/10/21 | 8.230 | 8.560 | 8.110 | 8.480 | 344,400,187 | 2,874,019,560 |
| 2024/10/14 | 8.220 | 8.660 | 7.880 | 8.290 | 427,646,080 | 3,533,425,736 |
| 2024/10/07 | 8.700 | 9.760 | 8.060 | 8.160 | 905,979,022 | 7,854,838,120 |
| 2024/09/30 | 8.700 | 8.870 | 8.400 | 8.870 | 201,018,093 | 1,750,867,590 |
| 2024/09/23 | 6.470 | 8.060 | 6.440 | 8.060 | 449,109,552 | 3,259,412,573 |
| 2024/09/18 | 6.360 | 6.560 | 6.300 | 6.470 | 63,332,080 | 406,750,283 |
| 2024/09/09 | 6.310 | 6.490 | 6.260 | 6.390 | 108,018,063 | 687,264,925 |
| 2024/09/02 | 6.350 | 6.520 | 6.250 | 6.380 | 141,748,476 | 903,646,534 |
| 2024/08/26 | 6.220 | 6.430 | 6.120 | 6.350 | 130,296,453 | 818,261,724 |
| 2024/08/19 | 6.360 | 6.430 | 6.160 | 6.220 | 78,823,039 | 495,993,972 |
| 2024/08/12 | 6.420 | 6.540 | 6.340 | 6.370 | 100,465,897 | 644,739,893 |
| 2024/08/05 | 6.500 | 6.600 | 6.430 | 6.460 | 120,081,770 | 780,231,300 |
| 2024/07/29 | 6.330 | 6.720 | 6.310 | 6.500 | 205,534,648 | 1,328,781,499 |
| 2024/07/22 | 6.270 | 6.380 | 6.150 | 6.350 | 141,025,906 | 886,700,383 |
| 2024/07/15 | 6.090 | 6.280 | 6.070 | 6.240 | 123,605,082 | 762,643,355 |
| 2024/07/08 | 5.910 | 6.070 | 5.740 | 6.040 | 123,883,693 | 735,869,136 |