日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.910 | 9.700 | 8.500 | 9.010 | 524,953,505 | 4,740,330,150 |
| 2026/03/23 | 8.250 | 9.440 | 8.160 | 9.010 | 244,947,749 | 2,134,719,632 |
| 2026/03/16 | 9.020 | 9.100 | 8.400 | 8.440 | 189,338,099 | 1,654,814,985 |
| 2026/03/09 | 8.200 | 9.700 | 8.110 | 9.000 | 352,847,486 | 3,088,297,621 |
| 2026/03/02 | 8.210 | 8.550 | 7.960 | 8.240 | 180,578,476 | 1,487,966,642 |
| 2026/02/24 | 7.630 | 8.420 | 7.450 | 8.370 | 178,687,987 | 1,423,696,536 |
| 2026/02/09 | 7.190 | 7.760 | 7.100 | 7.480 | 140,966,033 | 1,040,681,738 |
| 2026/02/02 | 7.030 | 7.330 | 6.880 | 7.130 | 127,497,236 | 904,274,146 |
| 2026/01/26 | 7.750 | 7.780 | 6.920 | 7.040 | 165,982,161 | 1,223,703,481 |
| 2026/01/19 | 7.020 | 7.790 | 6.890 | 7.750 | 213,541,879 | 1,572,202,084 |
| 2026/01/12 | 7.130 | 7.130 | 6.770 | 6.990 | 181,088,368 | 1,268,524,017 |
| 2026/01/05 | 7.310 | 7.440 | 7.060 | 7.130 | 130,601,951 | 944,905,115 |
| 2025/12/29 | 7.330 | 7.600 | 7.310 | 7.340 | 104,611,151 | 773,599,461 |
| 2025/12/22 | 6.860 | 7.400 | 6.710 | 7.350 | 142,661,463 | 1,010,043,158 |
| 2025/12/15 | 6.730 | 6.900 | 6.630 | 6.850 | 71,830,403 | 486,830,556 |
| 2025/12/08 | 6.900 | 6.960 | 6.650 | 6.770 | 92,436,161 | 630,414,618 |
| 2025/12/01 | 6.400 | 6.900 | 6.370 | 6.870 | 89,571,599 | 594,307,559 |
| 2025/11/24 | 6.470 | 6.490 | 6.300 | 6.400 | 67,208,372 | 431,141,706 |
| 2025/11/17 | 6.810 | 6.830 | 6.330 | 6.420 | 79,343,171 | 523,466,570 |
| 2025/11/10 | 6.940 | 6.970 | 6.700 | 6.810 | 102,306,118 | 701,308,438 |
| 2025/11/03 | 6.880 | 7.200 | 6.880 | 6.950 | 114,796,437 | 800,992,139 |
| 2025/10/27 | 6.950 | 7.250 | 6.740 | 6.880 | 144,523,717 | 1,005,162,451 |
| 2025/10/20 | 6.770 | 6.980 | 6.690 | 6.910 | 72,026,792 | 492,483,190 |
| 2025/10/13 | 6.950 | 7.120 | 6.700 | 6.720 | 141,218,518 | 970,524,264 |
| 2025/10/09 | 7.220 | 7.270 | 7.060 | 7.190 | 65,922,181 | 473,650,870 |
| 2025/09/29 | 6.980 | 7.360 | 6.810 | 7.190 | 70,350,111 | 498,430,536 |
| 2025/09/22 | 7.180 | 7.190 | 6.790 | 6.960 | 130,869,090 | 920,009,702 |
| 2025/09/15 | 6.820 | 7.540 | 6.760 | 7.180 | 263,838,143 | 1,866,654,861 |
| 2025/09/08 | 6.870 | 7.160 | 6.820 | 6.860 | 149,526,231 | 1,035,842,965 |
| 2025/09/01 | 7.070 | 7.200 | 6.660 | 6.890 | 174,307,159 | 1,212,306,290 |
| 2025/08/25 | 7.490 | 7.690 | 6.900 | 7.010 | 327,483,737 | 2,381,625,477 |
| 2025/08/18 | 7.160 | 7.550 | 7.060 | 7.520 | 234,195,367 | 1,714,895,574 |
| 2025/08/11 | 6.900 | 7.270 | 6.800 | 7.200 | 194,723,180 | 1,371,337,995 |
| 2025/08/04 | 6.720 | 7.100 | 6.680 | 6.910 | 184,637,057 | 1,265,225,433 |
| 2025/07/28 | 7.000 | 7.090 | 6.450 | 6.820 | 263,250,087 | 1,800,630,595 |
| 2025/07/21 | 6.410 | 7.620 | 6.330 | 7.200 | 491,317,743 | 3,385,179,249 |
| 2025/07/14 | 6.370 | 6.530 | 6.180 | 6.400 | 190,757,996 | 1,215,128,434 |
| 2025/07/07 | 6.640 | 6.730 | 6.190 | 6.330 | 213,340,448 | 1,380,846,049 |
| 2025/06/30 | 7.110 | 7.160 | 6.710 | 6.730 | 141,299,780 | 978,854,225 |
| 2025/06/23 | 6.050 | 7.230 | 6.050 | 7.080 | 244,238,896 | 1,612,587,310 |
| 2025/06/16 | 6.260 | 6.460 | 6.120 | 6.140 | 187,925,863 | 1,173,597,014 |
| 2025/06/09 | 7.110 | 7.620 | 6.220 | 6.260 | 360,232,611 | 2,450,482,336 |
| 2025/06/03 | 7.170 | 7.540 | 6.900 | 7.100 | 245,116,382 | 1,759,322,831 |
| 2025/05/26 | 6.970 | 7.950 | 6.910 | 7.310 | 486,975,634 | 3,547,617,493 |
| 2025/05/19 | 6.750 | 7.170 | 6.590 | 6.900 | 361,396,234 | 2,476,467,693 |
| 2025/05/12 | 6.680 | 6.980 | 6.360 | 6.790 | 408,653,488 | 2,739,000,003 |
| 2025/05/06 | 6.020 | 6.830 | 6.020 | 6.600 | 357,580,714 | 2,276,895,196 |
| 2025/04/28 | 5.820 | 6.100 | 5.600 | 5.960 | 90,091,765 | 528,838,660 |
| 2025/04/21 | 5.660 | 5.960 | 5.590 | 5.790 | 142,871,934 | 821,513,620 |
| 2025/04/14 | 5.810 | 6.020 | 5.610 | 5.660 | 156,447,892 | 903,486,576 |
| 2025/04/07 | 5.400 | 5.910 | 4.990 | 5.800 | 303,031,932 | 1,674,251,424 |
| 2025/03/31 | 6.340 | 6.340 | 5.760 | 5.850 | 343,097,471 | 2,083,459,392 |
| 2025/03/24 | 6.410 | 6.740 | 5.820 | 6.400 | 424,517,416 | 2,692,501,710 |
| 2025/03/17 | 5.780 | 6.880 | 5.770 | 6.430 | 621,610,150 | 3,863,307,082 |
| 2025/03/10 | 5.960 | 5.980 | 5.560 | 5.790 | 294,771,368 | 1,716,306,290 |
| 2025/03/03 | 5.850 | 6.290 | 5.680 | 5.910 | 416,363,044 | 2,470,073,758 |
| 2025/02/24 | 6.740 | 7.570 | 5.900 | 5.940 | 809,840,335 | 5,294,331,190 |
| 2025/02/17 | 4.820 | 6.880 | 4.820 | 6.880 | 947,447,687 | 5,542,568,968 |
| 2025/02/10 | 4.800 | 4.900 | 4.710 | 4.820 | 57,590,318 | 276,865,453 |
| 2025/02/05 | 4.810 | 4.840 | 4.640 | 4.750 | 48,644,326 | 231,546,991 |
| 2025/01/27 | 4.790 | 4.900 | 4.730 | 4.770 | 12,587,351 | 60,387,816 |
| 2025/01/20 | 4.830 | 4.870 | 4.700 | 4.750 | 47,620,953 | 227,985,312 |
| 2025/01/13 | 4.710 | 4.990 | 4.610 | 4.810 | 58,868,363 | 281,390,775 |
| 2025/01/06 | 4.720 | 4.980 | 4.640 | 4.730 | 70,455,573 | 335,896,944 |
| 2024/12/30 | 5.090 | 5.150 | 4.750 | 4.760 | 49,861,050 | 246,188,934 |
| 2024/12/23 | 4.990 | 5.140 | 4.940 | 5.140 | 53,778,809 | 271,717,432 |
| 2024/12/16 | 5.080 | 5.140 | 4.930 | 4.960 | 58,809,524 | 295,664,881 |
| 2024/12/09 | 5.170 | 5.250 | 5.000 | 5.040 | 93,161,410 | 476,520,612 |
| 2024/12/02 | 5.070 | 5.190 | 4.980 | 5.160 | 75,014,744 | 382,575,194 |
| 2024/11/25 | 4.910 | 5.050 | 4.780 | 5.030 | 69,150,670 | 341,777,186 |
| 2024/11/18 | 4.790 | 5.070 | 4.790 | 4.910 | 85,949,669 | 420,293,881 |
| 2024/11/11 | 4.920 | 5.000 | 4.730 | 4.730 | 78,539,139 | 380,522,128 |
| 2024/11/04 | 4.720 | 5.030 | 4.720 | 4.920 | 82,220,804 | 398,565,347 |
| 2024/10/28 | 4.640 | 4.850 | 4.610 | 4.770 | 85,031,351 | 401,135,398 |
| 2024/10/21 | 4.540 | 4.640 | 4.450 | 4.640 | 65,053,880 | 297,133,596 |
| 2024/10/14 | 4.530 | 4.640 | 4.350 | 4.490 | 88,265,903 | 397,417,228 |
| 2024/10/07 | 4.460 | 5.130 | 4.430 | 4.490 | 163,095,003 | 754,722,126 |
| 2024/09/30 | 4.460 | 4.730 | 4.440 | 4.680 | 39,188,709 | 179,386,315 |
| 2024/09/23 | 3.810 | 4.390 | 3.790 | 4.340 | 73,925,883 | 301,802,417 |
| 2024/09/18 | 3.780 | 3.880 | 3.710 | 3.810 | 27,539,568 | 104,512,660 |
| 2024/09/09 | 3.870 | 3.880 | 3.740 | 3.780 | 38,569,776 | 147,240,119 |
| 2024/09/02 | 4.040 | 4.040 | 3.790 | 3.850 | 67,441,474 | 265,044,992 |
| 2024/08/26 | 4.110 | 4.140 | 3.940 | 4.040 | 49,501,064 | 200,850,567 |
| 2024/08/19 | 4.250 | 4.280 | 4.100 | 4.120 | 42,641,986 | 178,563,316 |
| 2024/08/12 | 4.270 | 4.360 | 4.220 | 4.270 | 53,913,656 | 230,750,447 |
| 2024/08/05 | 4.380 | 4.420 | 4.210 | 4.220 | 63,981,937 | 275,602,193 |
| 2024/07/29 | 4.140 | 4.470 | 4.110 | 4.390 | 92,247,196 | 394,587,380 |
| 2024/07/22 | 4.030 | 4.150 | 3.980 | 4.130 | 63,927,850 | 260,346,169 |
| 2024/07/15 | 4.190 | 4.200 | 3.950 | 4.030 | 45,201,707 | 184,987,985 |
| 2024/07/08 | 4.150 | 4.230 | 3.990 | 4.200 | 53,858,686 | 223,109,606 |