日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.820 | 7.000 | 6.780 | 6.800 | 175,742,229 | 1,203,834,268 |
| 2026/03/23 | 7.080 | 7.090 | 6.750 | 6.910 | 262,432,674 | 1,825,875,329 |
| 2026/03/16 | 7.540 | 7.690 | 7.200 | 7.200 | 290,507,989 | 2,151,937,928 |
| 2026/03/09 | 7.550 | 7.650 | 7.450 | 7.550 | 236,131,592 | 1,782,793,519 |
| 2026/03/02 | 7.850 | 7.900 | 7.490 | 7.660 | 282,523,922 | 2,182,497,297 |
| 2026/02/24 | 7.880 | 7.980 | 7.810 | 7.950 | 177,828,082 | 1,405,730,988 |
| 2026/02/09 | 8.010 | 8.110 | 7.800 | 7.800 | 227,240,849 | 1,802,019,932 |
| 2026/02/02 | 8.460 | 8.500 | 7.890 | 7.960 | 467,021,470 | 3,830,743,607 |
| 2026/01/26 | 8.660 | 9.010 | 8.580 | 8.660 | 513,061,292 | 4,477,742,425 |
| 2026/01/19 | 8.500 | 8.740 | 8.470 | 8.690 | 278,247,082 | 2,392,924,905 |
| 2026/01/12 | 8.600 | 9.010 | 8.510 | 8.510 | 516,417,414 | 4,470,883,761 |
| 2026/01/05 | 8.150 | 8.930 | 8.130 | 8.640 | 643,323,859 | 5,444,128,156 |
| 2025/12/29 | 8.230 | 8.270 | 8.130 | 8.150 | 146,320,500 | 1,199,096,497 |
| 2025/12/22 | 8.120 | 8.340 | 8.080 | 8.230 | 259,409,582 | 2,125,213,000 |
| 2025/12/15 | 8.030 | 8.280 | 7.990 | 8.120 | 270,618,434 | 2,193,362,407 |
| 2025/12/08 | 8.280 | 8.450 | 8.010 | 8.090 | 339,812,763 | 2,789,013,252 |
| 2025/12/01 | 7.920 | 8.260 | 7.880 | 8.150 | 330,699,595 | 2,662,958,488 |
| 2025/11/24 | 8.070 | 8.080 | 7.820 | 7.940 | 368,846,463 | 2,942,472,658 |
| 2025/11/17 | 8.780 | 8.860 | 8.000 | 8.010 | 418,333,970 | 3,519,234,522 |
| 2025/11/10 | 8.830 | 9.280 | 8.800 | 8.800 | 528,345,378 | 4,716,803,362 |
| 2025/11/03 | 8.810 | 9.030 | 8.520 | 8.850 | 587,137,482 | 5,168,277,685 |
| 2025/10/27 | 8.560 | 9.270 | 8.430 | 8.820 | 804,656,766 | 7,056,839,837 |
| 2025/10/20 | 8.330 | 8.700 | 8.150 | 8.450 | 434,803,820 | 3,655,613,116 |
| 2025/10/13 | 8.300 | 8.690 | 8.190 | 8.210 | 484,547,502 | 4,044,760,272 |
| 2025/10/09 | 8.290 | 8.650 | 8.210 | 8.540 | 247,812,909 | 2,087,204,226 |
| 2025/09/29 | 7.950 | 8.540 | 7.950 | 8.300 | 268,801,901 | 2,200,143,559 |
| 2025/09/22 | 7.920 | 8.130 | 7.690 | 7.970 | 334,270,387 | 2,649,928,492 |
| 2025/09/15 | 8.300 | 8.360 | 7.900 | 7.920 | 431,142,693 | 3,500,878,667 |
| 2025/09/08 | 7.860 | 8.510 | 7.780 | 8.360 | 561,901,243 | 4,566,852,352 |
| 2025/09/01 | 8.560 | 8.570 | 7.760 | 7.890 | 580,900,398 | 4,760,478,761 |
| 2025/08/25 | 8.320 | 9.030 | 8.220 | 8.550 | 775,962,750 | 6,618,962,257 |
| 2025/08/18 | 8.200 | 8.240 | 7.890 | 8.230 | 603,149,655 | 4,909,638,191 |
| 2025/08/11 | 7.430 | 8.200 | 7.420 | 8.130 | 708,145,954 | 5,519,997,711 |
| 2025/08/04 | 7.320 | 7.620 | 7.280 | 7.460 | 322,279,561 | 2,391,314,342 |
| 2025/07/28 | 7.680 | 7.770 | 7.310 | 7.360 | 419,526,055 | 3,159,031,194 |
| 2025/07/21 | 7.100 | 7.730 | 7.080 | 7.650 | 556,075,290 | 4,109,396,393 |
| 2025/07/14 | 7.240 | 7.270 | 7.030 | 7.100 | 331,973,243 | 2,376,928,419 |
| 2025/07/07 | 6.900 | 7.360 | 6.890 | 7.230 | 354,130,892 | 2,512,558,678 |
| 2025/06/30 | 7.050 | 7.070 | 6.830 | 6.920 | 286,088,475 | 1,993,321,449 |
| 2025/06/23 | 6.480 | 7.280 | 6.470 | 7.030 | 541,491,253 | 3,690,262,889 |
| 2025/06/16 | 6.590 | 6.730 | 6.460 | 6.500 | 178,071,820 | 1,169,931,857 |
| 2025/06/09 | 6.760 | 6.820 | 6.570 | 6.610 | 217,347,760 | 1,454,056,514 |
| 2025/06/03 | 6.520 | 6.750 | 6.510 | 6.680 | 131,167,353 | 867,672,040 |
| 2025/05/26 | 6.530 | 6.590 | 6.490 | 6.550 | 129,102,981 | 844,333,495 |
| 2025/05/19 | 6.680 | 6.750 | 6.510 | 6.530 | 145,558,469 | 963,233,168 |
| 2025/05/12 | 6.530 | 6.980 | 6.490 | 6.670 | 309,006,889 | 2,060,303,432 |
| 2025/05/06 | 6.480 | 6.880 | 6.450 | 6.490 | 300,202,459 | 1,973,831,167 |
| 2025/04/28 | 6.180 | 6.500 | 6.080 | 6.420 | 186,983,517 | 1,177,061,239 |
| 2025/04/21 | 6.090 | 6.190 | 6.070 | 6.180 | 102,605,421 | 629,227,744 |
| 2025/04/14 | 6.100 | 6.120 | 5.980 | 6.100 | 118,795,760 | 721,684,242 |
| 2025/04/07 | 6.240 | 6.280 | 5.730 | 6.040 | 251,262,260 | 1,525,790,073 |
| 2025/03/31 | 6.470 | 6.520 | 6.310 | 6.490 | 131,084,659 | 845,168,338 |
| 2025/03/24 | 6.480 | 6.540 | 6.410 | 6.490 | 136,692,987 | 885,770,555 |
| 2025/03/17 | 6.800 | 6.940 | 6.460 | 6.480 | 267,904,128 | 1,786,920,533 |
| 2025/03/10 | 6.450 | 6.680 | 6.350 | 6.630 | 197,980,022 | 1,292,314,593 |
| 2025/03/03 | 6.440 | 6.570 | 6.340 | 6.450 | 197,230,447 | 1,272,136,383 |
| 2025/02/24 | 6.650 | 6.720 | 6.400 | 6.430 | 258,990,396 | 1,696,387,093 |
| 2025/02/17 | 6.690 | 6.730 | 6.410 | 6.660 | 232,046,519 | 1,536,728,072 |
| 2025/02/10 | 6.570 | 6.750 | 6.460 | 6.640 | 223,742,311 | 1,477,817,964 |
| 2025/02/05 | 6.420 | 6.660 | 6.300 | 6.570 | 150,792,730 | 978,267,835 |
| 2025/01/27 | 6.600 | 6.600 | 6.360 | 6.360 | 50,294,216 | 325,906,519 |
| 2025/01/20 | 6.480 | 6.730 | 6.390 | 6.580 | 188,382,328 | 1,232,962,336 |
| 2025/01/13 | 6.230 | 6.580 | 6.190 | 6.430 | 206,203,292 | 1,310,937,428 |
| 2025/01/06 | 6.300 | 6.520 | 6.150 | 6.280 | 234,275,847 | 1,478,866,284 |
| 2024/12/30 | 7.100 | 7.210 | 6.280 | 6.310 | 296,041,400 | 1,990,878,415 |
| 2024/12/23 | 7.050 | 7.260 | 6.940 | 7.120 | 307,315,688 | 2,179,636,517 |
| 2024/12/16 | 7.040 | 7.170 | 6.870 | 7.050 | 260,029,180 | 1,828,655,208 |
| 2024/12/09 | 7.150 | 7.400 | 6.970 | 7.060 | 346,862,605 | 2,478,333,312 |
| 2024/12/02 | 6.940 | 7.200 | 6.930 | 7.150 | 260,329,974 | 1,836,627,966 |
| 2024/11/25 | 6.730 | 7.130 | 6.590 | 6.980 | 274,752,442 | 1,884,114,871 |
| 2024/11/18 | 7.000 | 7.090 | 6.700 | 6.710 | 313,611,025 | 2,156,075,796 |
| 2024/11/11 | 7.510 | 7.610 | 6.980 | 6.990 | 460,876,064 | 3,351,721,175 |
| 2024/11/04 | 7.010 | 8.050 | 6.960 | 7.620 | 889,919,221 | 6,594,301,427 |
| 2024/10/28 | 6.760 | 7.340 | 6.600 | 6.970 | 736,727,626 | 5,096,313,352 |
| 2024/10/21 | 6.690 | 6.900 | 6.620 | 6.780 | 573,475,411 | 3,869,525,335 |
| 2024/10/14 | 6.630 | 7.030 | 6.330 | 6.790 | 714,040,709 | 4,780,502,546 |
| 2024/10/07 | 7.000 | 8.400 | 6.530 | 6.610 | 1,521,313,572 | 10,854,572,336 |
| 2024/09/30 | 7.000 | 7.220 | 6.990 | 7.220 | 287,117,452 | 2,040,687,290 |
| 2024/09/23 | 5.000 | 6.560 | 4.960 | 6.560 | 842,802,947 | 4,862,973,004 |
| 2024/09/18 | 4.950 | 5.070 | 4.880 | 4.990 | 126,057,039 | 626,818,626 |
| 2024/09/09 | 4.880 | 5.140 | 4.800 | 5.020 | 318,767,939 | 1,581,088,977 |
| 2024/09/02 | 4.930 | 4.990 | 4.810 | 4.900 | 132,198,786 | 648,765,542 |
| 2024/08/26 | 4.820 | 5.010 | 4.790 | 4.950 | 136,124,108 | 665,987,198 |
| 2024/08/19 | 5.000 | 5.070 | 4.790 | 4.840 | 103,166,768 | 508,096,332 |
| 2024/08/12 | 5.000 | 5.130 | 4.990 | 5.010 | 119,293,596 | 600,345,021 |
| 2024/08/05 | 5.040 | 5.120 | 4.990 | 5.020 | 133,960,519 | 675,495,917 |
| 2024/07/29 | 4.930 | 5.250 | 4.900 | 5.050 | 205,664,810 | 1,035,008,156 |
| 2024/07/22 | 4.960 | 4.980 | 4.760 | 4.940 | 133,814,286 | 657,028,144 |
| 2024/07/15 | 4.820 | 4.930 | 4.760 | 4.920 | 117,021,228 | 568,430,615 |
| 2024/07/08 | 4.790 | 4.900 | 4.640 | 4.820 | 126,631,385 | 606,247,755 |