日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.380 | 7.640 | 7.260 | 7.270 | 32,734,097 | 241,823,141 |
| 2026/03/23 | 7.450 | 7.630 | 7.070 | 7.450 | 49,480,738 | 366,157,461 |
| 2026/03/16 | 7.980 | 8.140 | 7.540 | 7.540 | 37,302,087 | 290,956,278 |
| 2026/03/09 | 8.090 | 8.430 | 7.980 | 8.010 | 43,546,311 | 353,922,642 |
| 2026/03/02 | 8.710 | 8.730 | 7.780 | 8.140 | 72,352,545 | 603,420,225 |
| 2026/02/24 | 8.830 | 8.880 | 8.710 | 8.790 | 38,846,571 | 341,946,941 |
| 2026/02/09 | 8.730 | 8.920 | 8.670 | 8.730 | 48,950,455 | 428,928,361 |
| 2026/02/02 | 8.590 | 8.720 | 8.400 | 8.620 | 53,707,633 | 460,945,760 |
| 2026/01/26 | 9.110 | 9.120 | 8.360 | 8.480 | 77,642,837 | 680,733,573 |
| 2026/01/19 | 9.080 | 9.120 | 8.770 | 9.090 | 63,761,388 | 574,808,912 |
| 2026/01/12 | 9.350 | 9.570 | 8.920 | 9.050 | 139,887,786 | 1,290,115,106 |
| 2026/01/05 | 8.880 | 9.320 | 8.850 | 9.280 | 131,148,083 | 1,191,152,463 |
| 2025/12/29 | 8.590 | 9.170 | 8.570 | 8.900 | 60,946,322 | 536,784,731 |
| 2025/12/22 | 8.500 | 8.690 | 8.380 | 8.580 | 49,542,552 | 422,969,537 |
| 2025/12/15 | 8.460 | 8.580 | 8.130 | 8.480 | 48,868,652 | 411,107,534 |
| 2025/12/08 | 8.840 | 8.950 | 8.430 | 8.510 | 42,617,575 | 370,027,094 |
| 2025/12/01 | 8.900 | 9.000 | 8.530 | 8.780 | 41,925,658 | 369,050,604 |
| 2025/11/24 | 8.660 | 9.040 | 8.640 | 8.920 | 47,914,506 | 422,366,370 |
| 2025/11/17 | 9.210 | 9.340 | 8.570 | 8.630 | 69,436,150 | 620,585,590 |
| 2025/11/10 | 9.460 | 9.550 | 9.060 | 9.130 | 61,823,735 | 574,960,735 |
| 2025/11/03 | 9.600 | 9.840 | 9.430 | 9.460 | 90,814,633 | 870,231,220 |
| 2025/10/27 | 9.590 | 9.760 | 9.420 | 9.570 | 76,637,415 | 734,569,622 |
| 2025/10/20 | 9.220 | 9.660 | 9.220 | 9.590 | 80,214,300 | 755,819,241 |
| 2025/10/13 | 9.100 | 9.540 | 8.810 | 9.100 | 82,734,196 | 755,983,715 |
| 2025/10/09 | 9.490 | 9.730 | 9.440 | 9.490 | 45,005,506 | 429,240,013 |
| 2025/09/29 | 9.410 | 9.670 | 9.340 | 9.460 | 41,949,985 | 397,266,357 |
| 2025/09/22 | 10.580 | 10.830 | 9.410 | 9.420 | 217,643,437 | 2,189,492,976 |
| 2025/09/15 | 10.350 | 12.450 | 10.110 | 10.950 | 434,988,802 | 4,769,652,213 |
| 2025/09/08 | 10.130 | 10.440 | 9.940 | 10.330 | 139,627,866 | 1,425,600,511 |
| 2025/09/01 | 10.760 | 11.140 | 9.740 | 10.130 | 196,896,527 | 2,056,091,983 |
| 2025/08/25 | 11.810 | 12.010 | 10.510 | 10.770 | 325,245,574 | 3,667,143,846 |
| 2025/08/18 | 13.350 | 14.390 | 11.350 | 11.860 | 696,738,768 | 8,874,710,057 |
| 2025/08/11 | 8.900 | 14.000 | 8.520 | 13.350 | 1,106,027,523 | 12,379,213,051 |
| 2025/08/04 | 7.040 | 11.000 | 7.020 | 9.460 | 380,756,532 | 3,285,928,871 |
| 2025/07/28 | 7.150 | 7.310 | 6.980 | 7.080 | 92,273,422 | 657,909,498 |
| 2025/07/21 | 7.310 | 7.460 | 6.990 | 7.190 | 111,617,489 | 807,831,576 |
| 2025/07/14 | 7.050 | 7.180 | 6.900 | 7.110 | 76,771,194 | 542,004,629 |
| 2025/07/07 | 6.930 | 7.270 | 6.900 | 7.100 | 93,054,880 | 656,036,904 |
| 2025/06/30 | 7.150 | 7.300 | 6.900 | 6.950 | 106,538,069 | 753,756,838 |
| 2025/06/23 | 6.550 | 7.410 | 6.550 | 7.150 | 225,950,064 | 1,562,444,692 |
| 2025/06/16 | 6.840 | 6.990 | 6.590 | 6.660 | 62,631,720 | 424,016,744 |
| 2025/06/09 | 7.400 | 7.430 | 6.820 | 6.850 | 139,447,233 | 993,561,535 |
| 2025/06/03 | 6.640 | 7.240 | 6.640 | 7.240 | 130,484,480 | 905,562,291 |
| 2025/05/26 | 6.300 | 6.980 | 6.300 | 6.720 | 140,011,417 | 920,575,066 |
| 2025/05/19 | 6.420 | 6.650 | 6.280 | 6.290 | 60,329,180 | 386,710,043 |
| 2025/05/12 | 6.590 | 6.770 | 6.380 | 6.430 | 50,825,483 | 332,525,722 |
| 2025/05/06 | 6.440 | 6.760 | 6.400 | 6.540 | 56,631,437 | 370,086,440 |
| 2025/04/28 | 6.260 | 6.430 | 6.040 | 6.340 | 48,077,235 | 301,324,070 |
| 2025/04/21 | 6.400 | 6.660 | 6.300 | 6.520 | 56,836,387 | 367,731,423 |
| 2025/04/14 | 6.300 | 6.410 | 6.100 | 6.360 | 51,601,909 | 324,705,012 |
| 2025/04/07 | 6.300 | 6.480 | 5.250 | 6.200 | 94,978,220 | 575,330,567 |
| 2025/03/31 | 6.820 | 7.010 | 6.630 | 6.860 | 41,358,671 | 282,479,722 |
| 2025/03/24 | 7.380 | 7.390 | 6.870 | 6.880 | 71,714,100 | 511,321,533 |
| 2025/03/17 | 7.570 | 7.880 | 7.380 | 7.380 | 99,376,940 | 750,544,339 |
| 2025/03/10 | 7.700 | 7.830 | 7.390 | 7.570 | 104,391,181 | 795,721,777 |
| 2025/03/03 | 7.440 | 7.950 | 7.200 | 7.700 | 145,761,901 | 1,103,781,995 |
| 2025/02/24 | 8.090 | 8.680 | 7.400 | 7.450 | 300,144,652 | 2,372,643,474 |
| 2025/02/17 | 7.400 | 8.300 | 7.380 | 8.090 | 387,800,037 | 3,021,931,788 |
| 2025/02/10 | 7.360 | 7.670 | 7.210 | 7.280 | 229,296,042 | 1,692,204,789 |
| 2025/02/05 | 6.860 | 7.540 | 6.860 | 7.380 | 223,727,417 | 1,601,888,305 |
| 2025/01/27 | 6.970 | 7.100 | 6.640 | 6.650 | 47,937,195 | 327,890,413 |
| 2025/01/20 | 6.450 | 7.660 | 6.270 | 6.970 | 343,381,803 | 2,347,873,078 |
| 2025/01/13 | 5.850 | 6.530 | 5.670 | 6.390 | 163,556,977 | 999,333,129 |
| 2025/01/06 | 6.020 | 6.310 | 5.680 | 5.970 | 158,246,180 | 948,685,849 |
| 2024/12/30 | 6.890 | 7.100 | 6.000 | 6.020 | 220,451,866 | 1,433,488,258 |
| 2024/12/23 | 7.240 | 7.290 | 6.300 | 6.960 | 347,396,439 | 2,413,536,759 |
| 2024/12/16 | 9.280 | 9.680 | 7.020 | 7.230 | 676,321,523 | 5,615,159,444 |
| 2024/12/09 | 6.530 | 8.800 | 6.380 | 8.800 | 253,208,873 | 1,931,350,678 |
| 2024/12/02 | 6.380 | 6.700 | 6.240 | 6.530 | 136,726,161 | 883,592,815 |
| 2024/11/25 | 6.020 | 6.600 | 5.850 | 6.340 | 198,618,002 | 1,231,928,157 |
| 2024/11/18 | 5.920 | 6.450 | 5.500 | 6.000 | 133,128,333 | 794,443,327 |
| 2024/11/11 | 6.180 | 6.370 | 5.850 | 5.850 | 113,479,900 | 687,971,893 |
| 2024/11/04 | 5.610 | 6.280 | 5.610 | 6.150 | 154,123,496 | 911,255,170 |
| 2024/10/28 | 5.820 | 6.090 | 5.610 | 5.610 | 142,743,876 | 825,416,462 |
| 2024/10/21 | 5.640 | 5.880 | 5.600 | 5.800 | 125,648,185 | 719,964,100 |
| 2024/10/14 | 5.110 | 5.660 | 5.100 | 5.600 | 119,282,511 | 640,248,877 |
| 2024/10/07 | 5.440 | 6.180 | 5.050 | 5.120 | 217,551,647 | 1,185,112,597 |
| 2024/09/30 | 5.440 | 5.700 | 5.250 | 5.620 | 59,275,507 | 326,163,477 |
| 2024/09/23 | 5.010 | 5.290 | 4.780 | 5.190 | 242,297,680 | 1,227,843,493 |
| 2024/09/18 | 4.460 | 5.010 | 4.320 | 5.010 | 58,891,139 | 276,788,353 |
| 2024/09/09 | 4.560 | 4.680 | 4.450 | 4.450 | 50,143,398 | 227,400,309 |
| 2024/09/02 | 4.670 | 4.700 | 4.550 | 4.560 | 58,253,100 | 269,129,322 |
| 2024/08/26 | 4.550 | 4.700 | 4.390 | 4.680 | 57,549,690 | 263,577,580 |
| 2024/08/19 | 4.630 | 4.680 | 4.440 | 4.560 | 55,111,305 | 252,271,998 |
| 2024/08/12 | 4.480 | 4.690 | 4.340 | 4.630 | 51,187,506 | 232,135,339 |
| 2024/08/05 | 4.540 | 4.680 | 4.440 | 4.500 | 57,826,121 | 262,530,589 |
| 2024/07/29 | 4.400 | 4.720 | 4.300 | 4.560 | 73,175,064 | 328,921,912 |
| 2024/07/22 | 4.280 | 4.730 | 4.210 | 4.400 | 127,004,225 | 559,453,611 |
| 2024/07/15 | 4.560 | 4.570 | 4.170 | 4.300 | 38,025,183 | 167,310,805 |
| 2024/07/08 | 4.580 | 4.630 | 4.320 | 4.550 | 47,246,464 | 213,554,017 |