日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.440 | 9.000 | 7.960 | 8.030 | 354,960,982 | 2,966,586,407 |
| 2026/03/23 | 8.430 | 8.580 | 8.090 | 8.470 | 184,384,463 | 1,547,446,605 |
| 2026/03/16 | 8.950 | 9.120 | 8.550 | 8.550 | 206,285,950 | 1,813,769,215 |
| 2026/03/09 | 9.010 | 9.420 | 8.930 | 8.980 | 249,020,142 | 2,262,347,990 |
| 2026/03/02 | 9.510 | 9.630 | 8.880 | 9.240 | 276,003,830 | 2,570,975,676 |
| 2026/02/24 | 9.400 | 9.730 | 9.320 | 9.640 | 201,626,224 | 1,919,985,718 |
| 2026/02/09 | 9.790 | 9.850 | 9.320 | 9.320 | 208,275,499 | 1,993,196,525 |
| 2026/02/02 | 10.220 | 10.440 | 9.610 | 9.670 | 338,076,349 | 3,375,692,344 |
| 2026/01/26 | 11.550 | 12.240 | 9.950 | 10.240 | 878,500,151 | 9,659,109,160 |
| 2026/01/19 | 10.000 | 11.500 | 9.940 | 11.130 | 1,052,290,913 | 11,199,006,041 |
| 2026/01/12 | 10.700 | 11.850 | 9.370 | 9.400 | 1,327,583,435 | 13,713,936,883 |
| 2026/01/05 | 8.330 | 10.130 | 8.330 | 10.130 | 697,521,081 | 6,438,119,577 |
| 2025/12/29 | 7.960 | 8.490 | 7.900 | 8.140 | 461,277,116 | 3,746,723,374 |
| 2025/12/22 | 7.370 | 7.730 | 7.360 | 7.640 | 190,597,678 | 1,434,247,526 |
| 2025/12/15 | 7.310 | 7.470 | 7.230 | 7.390 | 125,908,230 | 925,425,490 |
| 2025/12/08 | 7.490 | 7.610 | 7.280 | 7.340 | 202,761,598 | 1,506,518,673 |
| 2025/12/01 | 7.220 | 7.590 | 7.170 | 7.470 | 172,537,454 | 1,270,307,005 |
| 2025/11/24 | 7.160 | 7.380 | 7.120 | 7.230 | 110,863,933 | 800,714,756 |
| 2025/11/17 | 7.660 | 7.680 | 7.120 | 7.120 | 128,832,971 | 952,719,820 |
| 2025/11/10 | 7.940 | 8.060 | 7.650 | 7.670 | 146,511,248 | 1,147,183,071 |
| 2025/11/03 | 8.080 | 8.130 | 7.830 | 7.950 | 158,238,226 | 1,265,510,212 |
| 2025/10/27 | 8.400 | 8.450 | 8.030 | 8.090 | 249,340,492 | 2,055,189,005 |
| 2025/10/20 | 8.080 | 8.560 | 8.000 | 8.270 | 296,672,398 | 2,440,872,154 |
| 2025/10/13 | 8.000 | 8.630 | 7.950 | 8.000 | 377,074,099 | 3,071,268,536 |
| 2025/10/09 | 7.790 | 8.020 | 7.710 | 7.940 | 105,926,574 | 833,112,504 |
| 2025/09/29 | 7.600 | 8.000 | 7.600 | 7.830 | 154,179,441 | 1,196,047,013 |
| 2025/09/22 | 7.390 | 7.990 | 7.160 | 7.720 | 237,316,445 | 1,795,298,906 |
| 2025/09/15 | 7.560 | 7.750 | 7.300 | 7.390 | 201,089,369 | 1,508,170,267 |
| 2025/09/08 | 7.510 | 7.780 | 7.320 | 7.590 | 182,232,478 | 1,375,855,208 |
| 2025/09/01 | 8.100 | 8.140 | 7.340 | 7.520 | 243,649,297 | 1,894,373,284 |
| 2025/08/25 | 8.070 | 8.240 | 7.790 | 8.050 | 303,485,711 | 2,439,266,402 |
| 2025/08/18 | 7.950 | 8.170 | 7.770 | 8.010 | 361,824,662 | 2,885,551,679 |
| 2025/08/11 | 7.400 | 7.950 | 7.380 | 7.870 | 297,284,471 | 2,274,226,203 |
| 2025/08/04 | 7.360 | 7.530 | 7.310 | 7.400 | 120,835,370 | 894,181,738 |
| 2025/07/28 | 7.610 | 7.780 | 7.300 | 7.390 | 225,281,007 | 1,694,113,172 |
| 2025/07/21 | 7.500 | 7.820 | 7.400 | 7.640 | 329,680,110 | 2,502,272,034 |
| 2025/07/14 | 7.790 | 7.830 | 7.390 | 7.530 | 449,885,391 | 3,434,874,960 |
| 2025/07/07 | 6.660 | 8.380 | 6.640 | 7.840 | 640,690,348 | 4,728,294,768 |
| 2025/06/30 | 6.930 | 6.990 | 6.550 | 6.660 | 147,905,530 | 1,003,169,257 |
| 2025/06/23 | 6.310 | 7.180 | 6.300 | 6.940 | 250,582,667 | 1,674,518,672 |
| 2025/06/16 | 6.580 | 6.720 | 6.340 | 6.350 | 92,756,533 | 602,685,573 |
| 2025/06/09 | 6.600 | 6.790 | 6.530 | 6.600 | 114,990,752 | 762,388,685 |
| 2025/06/03 | 6.410 | 6.680 | 6.390 | 6.580 | 78,104,529 | 508,851,006 |
| 2025/05/26 | 6.360 | 6.460 | 6.320 | 6.430 | 61,917,375 | 395,806,819 |
| 2025/05/19 | 6.510 | 6.550 | 6.360 | 6.360 | 75,768,645 | 488,328,917 |
| 2025/05/12 | 6.490 | 6.870 | 6.450 | 6.510 | 164,635,365 | 1,083,300,701 |
| 2025/05/06 | 6.350 | 6.790 | 6.340 | 6.440 | 98,921,838 | 641,013,510 |
| 2025/04/28 | 6.360 | 6.400 | 6.290 | 6.310 | 40,584,706 | 257,307,036 |
| 2025/04/21 | 6.290 | 6.550 | 6.250 | 6.390 | 92,439,811 | 588,841,596 |
| 2025/04/14 | 6.180 | 6.370 | 6.120 | 6.310 | 92,078,169 | 575,028,165 |
| 2025/04/07 | 6.230 | 6.330 | 5.810 | 6.120 | 178,431,159 | 1,092,444,770 |
| 2025/03/31 | 6.500 | 6.530 | 6.330 | 6.510 | 83,727,704 | 541,508,925 |
| 2025/03/24 | 6.420 | 6.540 | 6.330 | 6.520 | 88,378,980 | 570,265,368 |
| 2025/03/17 | 6.710 | 6.710 | 6.400 | 6.430 | 97,585,948 | 640,407,783 |
| 2025/03/10 | 6.480 | 6.740 | 6.300 | 6.650 | 123,569,980 | 808,456,594 |
| 2025/03/03 | 6.450 | 6.690 | 6.390 | 6.480 | 117,254,392 | 762,446,683 |
| 2025/02/24 | 6.870 | 6.870 | 6.430 | 6.450 | 139,660,583 | 929,441,179 |
| 2025/02/17 | 6.900 | 6.990 | 6.610 | 6.850 | 129,076,365 | 882,559,645 |
| 2025/02/10 | 6.790 | 6.940 | 6.700 | 6.820 | 119,033,832 | 810,917,980 |
| 2025/02/05 | 6.500 | 6.860 | 6.390 | 6.790 | 76,525,938 | 507,749,598 |
| 2025/01/27 | 6.600 | 6.670 | 6.440 | 6.450 | 19,860,545 | 129,887,964 |
| 2025/01/20 | 6.630 | 6.880 | 6.400 | 6.570 | 124,867,986 | 826,626,067 |
| 2025/01/13 | 6.190 | 6.710 | 6.170 | 6.560 | 107,766,356 | 690,512,926 |
| 2025/01/06 | 6.460 | 6.570 | 6.250 | 6.260 | 98,629,273 | 629,747,908 |
| 2024/12/30 | 7.390 | 7.400 | 6.470 | 6.510 | 117,420,180 | 815,189,599 |
| 2024/12/23 | 7.360 | 7.490 | 7.210 | 7.400 | 103,353,419 | 761,197,930 |
| 2024/12/16 | 7.470 | 7.530 | 7.280 | 7.360 | 111,334,191 | 824,986,355 |
| 2024/12/09 | 7.700 | 8.080 | 7.450 | 7.470 | 183,942,038 | 1,411,755,141 |
| 2024/12/02 | 7.520 | 7.920 | 7.500 | 7.710 | 162,709,987 | 1,246,765,275 |
| 2024/11/25 | 7.240 | 7.730 | 7.090 | 7.580 | 177,976,925 | 1,318,809,014 |
| 2024/11/18 | 7.960 | 8.000 | 7.240 | 7.280 | 225,835,043 | 1,720,863,027 |
| 2024/11/11 | 8.600 | 9.010 | 7.890 | 7.890 | 368,788,589 | 3,078,462,746 |
| 2024/11/04 | 7.700 | 9.360 | 7.660 | 8.590 | 682,090,742 | 5,680,110,654 |
| 2024/10/28 | 7.110 | 8.020 | 7.100 | 7.670 | 505,952,311 | 3,781,993,524 |
| 2024/10/21 | 7.090 | 7.350 | 6.980 | 7.160 | 317,399,618 | 2,267,820,270 |
| 2024/10/14 | 7.250 | 7.590 | 6.700 | 7.100 | 547,707,978 | 3,921,589,122 |
| 2024/10/07 | 6.740 | 7.980 | 6.580 | 6.680 | 609,133,770 | 4,260,890,721 |
| 2024/09/30 | 6.740 | 6.890 | 6.730 | 6.890 | 109,091,824 | 743,188,051 |
| 2024/09/23 | 5.120 | 6.290 | 5.090 | 6.260 | 279,402,184 | 1,589,798,426 |
| 2024/09/18 | 4.930 | 5.140 | 4.860 | 5.120 | 43,704,585 | 219,069,232 |
| 2024/09/09 | 4.800 | 4.990 | 4.740 | 4.910 | 76,972,052 | 374,084,172 |
| 2024/09/02 | 4.970 | 4.990 | 4.770 | 4.830 | 71,830,475 | 351,251,022 |
| 2024/08/26 | 4.890 | 5.060 | 4.810 | 5.000 | 71,246,881 | 351,959,592 |
| 2024/08/19 | 5.060 | 5.140 | 4.830 | 4.900 | 41,685,690 | 207,698,950 |
| 2024/08/12 | 5.130 | 5.210 | 5.050 | 5.060 | 46,294,312 | 236,679,670 |
| 2024/08/05 | 5.190 | 5.290 | 5.100 | 5.150 | 53,027,762 | 274,816,376 |
| 2024/07/29 | 5.030 | 5.360 | 5.010 | 5.210 | 69,258,053 | 356,852,118 |
| 2024/07/22 | 5.100 | 5.120 | 4.870 | 5.040 | 60,623,212 | 305,086,314 |
| 2024/07/15 | 4.980 | 5.040 | 4.880 | 5.020 | 48,325,675 | 240,661,861 |
| 2024/07/08 | 4.900 | 5.060 | 4.740 | 4.980 | 55,509,479 | 273,106,636 |