日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.370 | 6.650 | 6.330 | 6.330 | 453,411,340 | 2,910,900,802 |
| 2026/03/23 | 6.560 | 6.570 | 6.310 | 6.450 | 565,579,080 | 3,660,710,595 |
| 2026/03/16 | 6.850 | 7.020 | 6.650 | 6.650 | 520,096,990 | 3,532,758,804 |
| 2026/03/09 | 6.650 | 6.890 | 6.580 | 6.870 | 527,598,361 | 3,559,969,940 |
| 2026/03/02 | 7.000 | 7.010 | 6.610 | 6.710 | 752,828,049 | 5,143,697,644 |
| 2026/02/24 | 7.290 | 7.310 | 7.060 | 7.070 | 503,004,706 | 3,612,831,300 |
| 2026/02/09 | 7.390 | 7.540 | 7.260 | 7.280 | 652,509,302 | 4,807,362,282 |
| 2026/02/02 | 7.180 | 7.510 | 7.170 | 7.310 | 748,599,723 | 5,459,163,479 |
| 2026/01/26 | 7.300 | 7.500 | 7.090 | 7.200 | 1,107,426,207 | 8,053,757,090 |
| 2026/01/19 | 7.400 | 7.550 | 7.340 | 7.440 | 772,428,553 | 5,741,075,220 |
| 2026/01/12 | 7.800 | 8.320 | 7.370 | 7.430 | 1,456,487,177 | 11,258,645,878 |
| 2026/01/05 | 7.340 | 7.740 | 7.110 | 7.710 | 853,937,363 | 6,383,181,788 |
| 2025/12/29 | 7.160 | 7.470 | 7.090 | 7.370 | 400,168,755 | 2,910,227,270 |
| 2025/12/22 | 7.290 | 7.310 | 7.070 | 7.180 | 590,400,596 | 4,258,264,298 |
| 2025/12/15 | 7.130 | 7.370 | 7.040 | 7.310 | 520,769,265 | 3,756,048,323 |
| 2025/12/08 | 7.190 | 7.230 | 6.970 | 7.160 | 734,560,139 | 5,242,922,992 |
| 2025/12/01 | 7.360 | 7.500 | 7.130 | 7.190 | 476,093,232 | 3,473,100,127 |
| 2025/11/24 | 7.550 | 7.590 | 7.230 | 7.350 | 600,677,493 | 4,463,033,772 |
| 2025/11/17 | 7.560 | 7.730 | 7.490 | 7.550 | 403,539,358 | 3,059,837,182 |
| 2025/11/10 | 7.490 | 8.000 | 7.480 | 7.650 | 489,837,208 | 3,749,703,827 |
| 2025/11/03 | 7.780 | 7.830 | 7.480 | 7.490 | 529,693,583 | 4,049,507,442 |
| 2025/10/27 | 7.530 | 7.890 | 7.480 | 7.750 | 515,026,482 | 3,946,390,418 |
| 2025/10/20 | 7.520 | 7.600 | 7.380 | 7.480 | 415,708,002 | 3,115,731,474 |
| 2025/10/13 | 7.650 | 7.810 | 7.430 | 7.470 | 717,852,656 | 5,448,501,659 |
| 2025/10/09 | 8.070 | 8.080 | 7.760 | 7.770 | 244,420,853 | 1,935,813,155 |
| 2025/09/29 | 8.230 | 8.360 | 8.030 | 8.060 | 268,099,365 | 2,190,371,812 |
| 2025/09/22 | 8.280 | 8.450 | 8.000 | 8.260 | 559,885,724 | 4,617,657,508 |
| 2025/09/15 | 8.160 | 8.390 | 7.990 | 8.330 | 595,389,737 | 4,892,615,163 |
| 2025/09/08 | 8.300 | 8.480 | 8.110 | 8.160 | 519,262,290 | 4,290,404,671 |
| 2025/09/01 | 8.310 | 8.760 | 8.230 | 8.310 | 607,303,309 | 5,102,866,053 |
| 2025/08/25 | 8.100 | 8.400 | 8.030 | 8.310 | 741,842,226 | 6,090,524,675 |
| 2025/08/18 | 8.060 | 8.300 | 7.870 | 8.080 | 648,733,308 | 5,240,143,295 |
| 2025/08/11 | 7.950 | 8.340 | 7.880 | 8.020 | 767,971,131 | 6,180,247,676 |
| 2025/08/04 | 7.500 | 8.050 | 7.480 | 7.840 | 727,408,104 | 5,613,772,042 |
| 2025/07/28 | 7.480 | 7.670 | 7.380 | 7.510 | 432,795,355 | 3,250,293,116 |
| 2025/07/21 | 7.490 | 7.730 | 7.450 | 7.510 | 513,577,924 | 3,874,945,436 |
| 2025/07/14 | 7.770 | 7.810 | 7.400 | 7.510 | 503,972,090 | 3,841,527,256 |
| 2025/07/07 | 7.530 | 7.870 | 7.500 | 7.770 | 880,677,030 | 6,752,591,127 |
| 2025/06/30 | 7.170 | 7.330 | 7.120 | 7.280 | 455,968,933 | 3,294,375,540 |
| 2025/06/23 | 6.980 | 7.280 | 6.910 | 7.180 | 484,390,286 | 3,433,116,152 |
| 2025/06/16 | 7.110 | 7.190 | 6.920 | 7.010 | 386,331,717 | 2,726,536,092 |
| 2025/06/09 | 7.310 | 7.350 | 7.060 | 7.120 | 399,966,572 | 2,883,758,984 |
| 2025/06/03 | 7.440 | 7.480 | 7.260 | 7.290 | 294,618,706 | 2,170,603,316 |
| 2025/05/26 | 7.490 | 7.630 | 7.400 | 7.470 | 430,048,089 | 3,224,285,547 |
| 2025/05/19 | 7.350 | 7.530 | 7.210 | 7.480 | 404,617,309 | 2,991,133,456 |
| 2025/05/12 | 7.330 | 7.530 | 7.230 | 7.350 | 486,777,537 | 3,582,682,672 |
| 2025/05/06 | 7.200 | 7.530 | 7.130 | 7.290 | 466,443,905 | 3,399,209,957 |
| 2025/04/28 | 6.910 | 7.220 | 6.850 | 7.200 | 378,833,423 | 2,668,881,465 |
| 2025/04/21 | 7.170 | 7.240 | 6.870 | 6.930 | 413,515,848 | 2,916,320,518 |
| 2025/04/14 | 7.000 | 7.240 | 6.950 | 7.190 | 696,446,377 | 4,941,287,044 |
| 2025/04/07 | 6.820 | 7.240 | 6.360 | 6.960 | 1,541,425,926 | 10,551,060,463 |
| 2025/03/31 | 7.050 | 7.070 | 6.820 | 7.040 | 342,279,817 | 2,394,247,319 |
| 2025/03/24 | 6.950 | 7.150 | 6.920 | 7.050 | 487,254,516 | 3,419,308,566 |
| 2025/03/17 | 7.010 | 7.120 | 6.900 | 6.930 | 458,174,308 | 3,202,638,412 |
| 2025/03/10 | 6.560 | 7.110 | 6.510 | 6.970 | 717,843,950 | 4,872,365,810 |
| 2025/03/03 | 6.360 | 6.750 | 6.330 | 6.560 | 690,948,054 | 4,491,162,351 |
| 2025/02/24 | 6.350 | 6.650 | 6.300 | 6.350 | 831,874,253 | 5,334,393,647 |
| 2025/02/17 | 6.790 | 6.840 | 6.210 | 6.350 | 984,810,286 | 6,448,045,347 |
| 2025/02/10 | 6.550 | 6.820 | 6.520 | 6.760 | 719,353,803 | 4,792,694,712 |
| 2025/02/05 | 6.650 | 6.720 | 6.460 | 6.570 | 340,833,221 | 2,249,499,258 |
| 2025/01/27 | 6.500 | 6.680 | 6.490 | 6.620 | 134,159,342 | 881,762,275 |
| 2025/01/20 | 6.600 | 6.640 | 6.340 | 6.470 | 599,415,729 | 3,903,694,935 |
| 2025/01/13 | 6.380 | 6.630 | 6.340 | 6.570 | 464,260,471 | 3,008,407,852 |
| 2025/01/06 | 6.750 | 6.820 | 6.430 | 6.440 | 490,725,095 | 3,243,692,877 |
| 2024/12/30 | 6.880 | 7.080 | 6.740 | 6.760 | 537,004,877 | 3,686,538,480 |
| 2024/12/23 | 6.920 | 7.180 | 6.840 | 6.870 | 550,125,162 | 3,824,745,188 |
| 2024/12/16 | 6.960 | 7.080 | 6.820 | 6.920 | 512,900,819 | 3,562,096,187 |
| 2024/12/09 | 7.040 | 7.300 | 6.800 | 6.950 | 851,545,362 | 5,979,977,304 |
| 2024/12/02 | 6.920 | 7.140 | 6.860 | 7.030 | 506,291,174 | 3,537,709,578 |
| 2024/11/25 | 6.980 | 7.030 | 6.770 | 6.900 | 427,999,074 | 2,961,753,592 |
| 2024/11/18 | 7.270 | 7.310 | 7.000 | 7.000 | 391,649,296 | 2,798,334,219 |
| 2024/11/11 | 7.380 | 7.590 | 7.180 | 7.250 | 578,965,406 | 4,255,395,734 |
| 2024/11/04 | 7.270 | 7.760 | 7.160 | 7.490 | 566,204,503 | 4,201,237,412 |
| 2024/10/28 | 7.360 | 7.620 | 7.150 | 7.240 | 632,632,859 | 4,645,106,767 |
| 2024/10/21 | 7.000 | 7.560 | 6.750 | 7.400 | 1,070,419,235 | 7,682,934,059 |
| 2024/10/14 | 6.890 | 7.180 | 6.750 | 6.990 | 857,824,705 | 5,964,026,261 |
| 2024/10/07 | 6.750 | 7.780 | 6.730 | 6.860 | 1,426,481,838 | 10,028,167,321 |
| 2024/09/30 | 6.750 | 7.090 | 6.730 | 7.070 | 318,060,293 | 2,197,796,624 |
| 2024/09/23 | 5.540 | 6.660 | 5.520 | 6.520 | 994,018,424 | 6,023,751,649 |
| 2024/09/18 | 5.290 | 5.560 | 5.220 | 5.550 | 353,682,882 | 1,911,655,977 |
| 2024/09/09 | 5.710 | 5.730 | 5.260 | 5.280 | 533,147,988 | 2,929,648,194 |
| 2024/09/02 | 5.700 | 5.800 | 5.550 | 5.740 | 351,632,888 | 2,003,428,379 |
| 2024/08/26 | 5.570 | 5.790 | 5.410 | 5.730 | 462,152,707 | 2,599,608,976 |
| 2024/08/19 | 5.800 | 5.860 | 5.520 | 5.570 | 356,818,757 | 2,029,406,680 |
| 2024/08/12 | 5.820 | 5.960 | 5.740 | 5.790 | 375,245,727 | 2,186,744,474 |
| 2024/08/05 | 5.660 | 6.030 | 5.650 | 5.780 | 492,432,276 | 2,846,258,555 |
| 2024/07/29 | 5.760 | 5.850 | 5.550 | 5.690 | 352,102,663 | 2,011,386,462 |
| 2024/07/22 | 6.100 | 6.130 | 5.620 | 5.770 | 419,688,888 | 2,478,262,883 |
| 2024/07/15 | 6.010 | 6.150 | 5.890 | 6.110 | 437,432,817 | 2,642,094,214 |
| 2024/07/08 | 6.210 | 6.270 | 5.600 | 6.060 | 848,712,943 | 5,121,982,611 |