日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.270 | 6.450 | 5.830 | 5.830 | 195,778,136 | 1,193,267,738 |
| 2026/03/23 | 6.710 | 6.830 | 6.210 | 6.380 | 259,801,008 | 1,697,150,084 |
| 2026/03/16 | 7.080 | 7.600 | 6.810 | 6.830 | 298,969,531 | 2,116,704,279 |
| 2026/03/09 | 7.200 | 7.320 | 7.060 | 7.080 | 177,536,464 | 1,272,048,764 |
| 2026/03/02 | 7.350 | 7.440 | 6.910 | 7.290 | 274,637,132 | 1,990,432,614 |
| 2026/02/24 | 7.880 | 7.920 | 7.560 | 7.600 | 195,288,871 | 1,511,535,861 |
| 2026/02/09 | 7.660 | 7.970 | 7.660 | 7.720 | 252,502,700 | 1,957,527,181 |
| 2026/02/02 | 7.600 | 7.780 | 7.480 | 7.610 | 222,812,417 | 1,697,273,586 |
| 2026/01/26 | 8.240 | 8.280 | 7.470 | 7.730 | 376,446,196 | 2,985,218,334 |
| 2026/01/19 | 8.300 | 8.500 | 7.910 | 8.210 | 485,885,911 | 3,998,841,047 |
| 2026/01/12 | 8.240 | 8.820 | 8.000 | 8.320 | 1,029,746,765 | 8,593,236,753 |
| 2026/01/05 | 7.780 | 8.540 | 7.700 | 8.220 | 955,117,197 | 7,698,244,607 |
| 2025/12/29 | 7.740 | 8.160 | 7.610 | 7.860 | 502,760,172 | 3,942,896,648 |
| 2025/12/22 | 7.420 | 8.110 | 7.270 | 7.770 | 778,037,534 | 5,946,151,853 |
| 2025/12/15 | 7.590 | 7.660 | 7.150 | 7.330 | 454,193,734 | 3,375,794,927 |
| 2025/12/08 | 7.900 | 8.390 | 7.560 | 7.680 | 1,023,125,842 | 8,064,789,449 |
| 2025/12/01 | 7.220 | 8.150 | 7.080 | 8.040 | 751,060,964 | 5,724,962,198 |
| 2025/11/24 | 7.090 | 7.350 | 7.010 | 7.240 | 188,219,804 | 1,350,006,544 |
| 2025/11/17 | 7.550 | 7.580 | 7.010 | 7.070 | 270,785,914 | 1,977,414,136 |
| 2025/11/10 | 7.740 | 7.850 | 7.540 | 7.540 | 262,953,997 | 2,016,199,771 |
| 2025/11/03 | 7.770 | 7.880 | 7.650 | 7.750 | 215,453,922 | 1,672,461,069 |
| 2025/10/27 | 7.820 | 8.190 | 7.600 | 7.780 | 320,095,101 | 2,511,946,305 |
| 2025/10/20 | 7.780 | 7.980 | 7.680 | 7.800 | 236,233,355 | 1,844,982,502 |
| 2025/10/13 | 7.760 | 8.210 | 7.660 | 7.680 | 381,779,931 | 2,988,382,409 |
| 2025/10/09 | 8.240 | 8.470 | 8.110 | 8.170 | 207,408,114 | 1,710,598,420 |
| 2025/09/29 | 8.190 | 8.380 | 8.060 | 8.230 | 167,481,619 | 1,375,861,500 |
| 2025/09/22 | 8.950 | 9.040 | 8.170 | 8.200 | 762,279,910 | 6,547,984,426 |
| 2025/09/15 | 8.760 | 9.960 | 8.650 | 8.900 | 1,711,742,306 | 15,521,223,359 |
| 2025/09/08 | 8.860 | 9.330 | 8.510 | 8.760 | 1,126,156,622 | 9,983,378,454 |
| 2025/09/01 | 8.070 | 9.480 | 7.950 | 8.950 | 1,752,721,120 | 15,095,310,646 |
| 2025/08/25 | 8.280 | 8.760 | 7.880 | 8.070 | 866,286,922 | 7,144,701,389 |
| 2025/08/18 | 8.140 | 8.690 | 8.120 | 8.330 | 896,513,605 | 7,458,993,193 |
| 2025/08/11 | 8.200 | 8.350 | 8.050 | 8.130 | 450,317,512 | 3,684,723,041 |
| 2025/08/04 | 7.860 | 8.700 | 7.830 | 8.190 | 734,136,076 | 5,979,538,339 |
| 2025/07/28 | 8.180 | 8.220 | 7.860 | 7.910 | 264,960,078 | 2,130,941,427 |
| 2025/07/21 | 8.360 | 8.570 | 8.120 | 8.160 | 645,220,672 | 5,356,944,629 |
| 2025/07/14 | 8.100 | 8.740 | 7.960 | 8.360 | 774,472,400 | 6,420,376,196 |
| 2025/07/07 | 7.810 | 8.190 | 7.760 | 8.060 | 373,992,250 | 2,975,108,348 |
| 2025/06/30 | 8.090 | 8.150 | 7.830 | 7.850 | 272,119,042 | 2,171,509,955 |
| 2025/06/23 | 7.500 | 8.350 | 7.450 | 8.080 | 556,433,684 | 4,365,222,250 |
| 2025/06/16 | 7.990 | 8.200 | 7.610 | 7.620 | 340,429,267 | 2,674,071,892 |
| 2025/06/09 | 8.450 | 8.550 | 8.060 | 8.060 | 381,439,819 | 3,158,321,701 |
| 2025/06/03 | 8.140 | 8.750 | 8.040 | 8.410 | 407,216,473 | 3,394,149,302 |
| 2025/05/26 | 8.390 | 8.600 | 8.170 | 8.210 | 378,844,093 | 3,160,506,845 |
| 2025/05/19 | 8.900 | 9.060 | 8.430 | 8.440 | 465,533,763 | 4,053,635,241 |
| 2025/05/12 | 9.320 | 9.640 | 8.790 | 8.980 | 824,567,006 | 7,571,586,532 |
| 2025/05/06 | 8.760 | 9.890 | 8.640 | 9.410 | 1,179,286,482 | 10,819,953,472 |
| 2025/04/28 | 8.570 | 8.760 | 8.150 | 8.620 | 423,588,488 | 3,611,091,860 |
| 2025/04/21 | 8.420 | 9.230 | 8.360 | 8.630 | 1,084,506,305 | 9,391,824,601 |
| 2025/04/14 | 8.350 | 9.080 | 8.130 | 8.570 | 1,203,465,132 | 10,268,566,238 |
| 2025/04/07 | 7.890 | 8.600 | 6.970 | 8.210 | 1,054,214,258 | 8,346,741,387 |
| 2025/03/31 | 8.750 | 9.030 | 8.280 | 8.770 | 690,178,545 | 6,009,729,680 |
| 2025/03/24 | 9.640 | 9.650 | 8.770 | 8.840 | 971,146,794 | 8,958,829,174 |
| 2025/03/17 | 9.780 | 10.880 | 9.500 | 9.680 | 1,432,432,626 | 14,267,028,954 |
| 2025/03/10 | 10.820 | 10.960 | 9.460 | 9.900 | 1,459,522,720 | 15,011,191,175 |
| 2025/03/03 | 9.960 | 11.350 | 9.500 | 10.850 | 2,422,520,520 | 25,230,551,215 |
| 2025/02/24 | 9.140 | 11.460 | 8.980 | 9.970 | 3,123,204,038 | 30,880,679,925 |
| 2025/02/17 | 7.600 | 9.590 | 7.600 | 9.230 | 3,202,044,149 | 27,233,385,487 |
| 2025/02/10 | 7.490 | 9.600 | 7.400 | 8.440 | 2,724,829,042 | 22,432,155,088 |
| 2025/02/05 | 6.150 | 7.820 | 6.150 | 7.790 | 1,662,574,740 | 11,600,615,248 |
| 2025/01/27 | 6.520 | 6.580 | 6.140 | 6.140 | 341,467,430 | 2,166,610,843 |
| 2025/01/20 | 7.040 | 7.210 | 6.400 | 6.820 | 2,460,337,649 | 16,896,368,804 |
| 2025/01/13 | 5.490 | 7.240 | 5.420 | 7.240 | 2,945,249,960 | 18,694,974,121 |
| 2025/01/06 | 4.670 | 6.080 | 4.500 | 5.770 | 1,953,031,814 | 10,263,182,182 |
| 2024/12/30 | 5.410 | 5.440 | 4.690 | 4.710 | 791,137,478 | 4,005,133,482 |
| 2024/12/23 | 5.800 | 5.910 | 5.190 | 5.400 | 1,269,322,092 | 7,076,470,662 |
| 2024/12/16 | 7.130 | 7.290 | 5.820 | 5.850 | 2,206,816,895 | 14,393,963,197 |
| 2024/12/09 | 6.600 | 8.500 | 6.020 | 7.500 | 4,359,505,034 | 31,192,258,518 |
| 2024/12/02 | 5.150 | 7.550 | 5.150 | 7.300 | 2,030,138,612 | 12,764,496,522 |
| 2024/11/25 | 4.350 | 4.680 | 4.100 | 4.680 | 1,193,396,042 | 5,313,595,877 |
| 2024/11/18 | 4.030 | 4.800 | 3.760 | 4.410 | 1,801,628,504 | 7,656,921,142 |
| 2024/11/11 | 4.140 | 4.740 | 4.010 | 4.030 | 1,725,016,288 | 7,296,818,898 |
| 2024/11/04 | 3.420 | 4.520 | 3.420 | 4.190 | 2,068,018,718 | 8,039,422,766 |
| 2024/10/28 | 3.380 | 3.720 | 3.380 | 3.400 | 1,095,564,428 | 3,801,608,565 |
| 2024/10/21 | 3.230 | 3.880 | 3.170 | 3.420 | 1,648,868,724 | 5,647,375,379 |
| 2024/10/14 | 2.800 | 3.150 | 2.790 | 3.150 | 530,619,308 | 1,577,265,893 |
| 2024/10/08 | 3.440 | 3.440 | 2.770 | 2.800 | 735,685,203 | 2,289,820,194 |
| 2024/09/30 | 2.970 | 3.150 | 2.900 | 3.130 | 302,889,809 | 920,027,794 |
| 2024/09/23 | 2.640 | 3.000 | 2.560 | 2.870 | 1,079,411,966 | 2,987,272,615 |
| 2024/09/18 | 2.350 | 2.850 | 2.330 | 2.690 | 910,215,764 | 2,325,601,277 |
| 2024/09/09 | 2.280 | 2.500 | 2.250 | 2.350 | 280,646,038 | 658,114,959 |
| 2024/09/02 | 2.320 | 2.350 | 2.270 | 2.290 | 170,376,589 | 393,143,979 |
| 2024/08/26 | 2.280 | 2.350 | 2.220 | 2.330 | 194,268,141 | 445,845,383 |
| 2024/08/19 | 2.290 | 2.380 | 2.230 | 2.280 | 266,061,307 | 610,610,699 |
| 2024/08/12 | 2.360 | 2.380 | 2.180 | 2.280 | 250,039,591 | 575,091,059 |
| 2024/08/05 | 2.430 | 2.490 | 2.350 | 2.380 | 302,417,095 | 729,581,241 |
| 2024/07/29 | 2.450 | 2.530 | 2.360 | 2.450 | 401,799,870 | 983,405,181 |
| 2024/07/22 | 2.260 | 2.450 | 2.250 | 2.440 | 369,312,503 | 867,884,382 |
| 2024/07/15 | 2.350 | 2.350 | 2.220 | 2.270 | 144,345,874 | 331,634,645 |
| 2024/07/08 | 2.370 | 2.380 | 2.210 | 2.360 | 273,209,245 | 636,577,540 |