日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.550 | 7.780 | 7.160 | 7.260 | 260,458,489 | 1,937,160,011 |
| 2026/03/23 | 7.370 | 7.920 | 7.230 | 7.660 | 337,491,254 | 2,546,371,511 |
| 2026/03/16 | 9.670 | 9.730 | 7.730 | 7.750 | 599,616,647 | 5,228,657,161 |
| 2026/03/09 | 8.450 | 9.820 | 8.000 | 9.070 | 858,394,429 | 7,583,914,780 |
| 2026/03/02 | 9.410 | 9.700 | 8.660 | 8.750 | 749,083,281 | 6,839,130,355 |
| 2026/02/24 | 8.660 | 9.690 | 8.430 | 9.690 | 675,696,622 | 6,160,663,951 |
| 2026/02/09 | 8.200 | 8.970 | 8.030 | 8.490 | 619,722,013 | 5,219,608,654 |
| 2026/02/02 | 7.430 | 8.360 | 7.410 | 8.150 | 306,408,313 | 2,401,475,153 |
| 2026/01/26 | 8.110 | 8.120 | 7.400 | 7.480 | 245,419,303 | 1,908,748,629 |
| 2026/01/19 | 8.190 | 8.300 | 7.760 | 8.140 | 323,166,461 | 2,616,840,417 |
| 2026/01/12 | 9.150 | 10.300 | 8.140 | 8.320 | 1,001,175,805 | 8,988,055,789 |
| 2026/01/05 | 8.900 | 9.630 | 8.210 | 9.360 | 1,421,406,912 | 12,828,197,380 |
| 2025/12/29 | 7.020 | 9.410 | 6.950 | 9.410 | 713,457,943 | 5,848,571,487 |
| 2025/12/22 | 7.040 | 7.160 | 6.720 | 7.060 | 206,863,921 | 1,447,013,127 |
| 2025/12/15 | 6.570 | 7.240 | 6.520 | 7.030 | 320,596,852 | 2,192,882,467 |
| 2025/12/08 | 6.650 | 6.870 | 6.480 | 6.530 | 97,747,547 | 648,310,605 |
| 2025/12/01 | 6.720 | 6.780 | 6.380 | 6.620 | 90,474,192 | 599,391,522 |
| 2025/11/24 | 6.620 | 6.920 | 6.590 | 6.740 | 92,158,171 | 619,072,513 |
| 2025/11/17 | 7.060 | 7.180 | 6.570 | 6.570 | 107,806,636 | 737,936,423 |
| 2025/11/10 | 7.150 | 7.250 | 6.970 | 7.090 | 107,170,654 | 762,519,203 |
| 2025/11/03 | 7.180 | 7.330 | 7.130 | 7.140 | 128,622,987 | 925,442,391 |
| 2025/10/27 | 7.370 | 7.790 | 7.120 | 7.190 | 210,166,064 | 1,548,398,476 |
| 2025/10/20 | 8.010 | 8.380 | 7.180 | 7.290 | 443,687,992 | 3,423,052,858 |
| 2025/10/13 | 7.260 | 8.500 | 7.090 | 8.200 | 557,823,811 | 4,330,107,332 |
| 2025/10/09 | 7.470 | 7.670 | 7.450 | 7.620 | 81,400,542 | 614,777,593 |
| 2025/09/29 | 7.350 | 7.540 | 7.140 | 7.450 | 86,204,562 | 635,327,621 |
| 2025/09/22 | 7.650 | 7.750 | 7.230 | 7.450 | 214,352,823 | 1,611,933,228 |
| 2025/09/15 | 7.860 | 8.200 | 7.580 | 7.630 | 359,289,387 | 2,808,744,782 |
| 2025/09/08 | 7.740 | 8.100 | 7.580 | 7.880 | 365,306,739 | 2,858,525,232 |
| 2025/09/01 | 8.250 | 8.650 | 7.400 | 7.730 | 483,886,371 | 3,874,720,115 |
| 2025/08/25 | 10.120 | 10.400 | 8.000 | 8.270 | 1,321,329,244 | 12,152,925,721 |
| 2025/08/18 | 6.770 | 10.000 | 6.700 | 10.000 | 820,626,915 | 6,866,595,711 |
| 2025/08/11 | 6.380 | 6.950 | 6.360 | 6.840 | 517,279,519 | 3,430,856,409 |
| 2025/08/04 | 6.300 | 6.500 | 6.250 | 6.410 | 181,239,182 | 1,153,587,393 |
| 2025/07/28 | 6.570 | 6.760 | 6.260 | 6.360 | 271,765,510 | 1,763,078,746 |
| 2025/07/21 | 6.720 | 6.770 | 6.430 | 6.560 | 255,174,870 | 1,689,257,639 |
| 2025/07/14 | 7.050 | 7.050 | 6.680 | 6.720 | 349,936,722 | 2,405,814,963 |
| 2025/07/07 | 6.890 | 7.450 | 6.890 | 7.100 | 703,861,235 | 4,985,097,196 |
| 2025/06/30 | 7.680 | 8.610 | 6.920 | 7.110 | 1,588,542,661 | 12,041,153,370 |
| 2025/06/23 | 6.450 | 7.950 | 6.420 | 7.530 | 1,204,943,198 | 8,540,034,915 |
| 2025/06/16 | 6.690 | 7.750 | 6.370 | 6.530 | 1,271,614,853 | 8,691,487,520 |
| 2025/06/09 | 7.860 | 8.330 | 6.550 | 6.620 | 1,485,318,348 | 10,902,236,674 |
| 2025/06/03 | 6.970 | 8.840 | 6.970 | 7.850 | 1,304,388,159 | 9,988,352,327 |
| 2025/05/26 | 4.650 | 6.340 | 4.600 | 6.340 | 466,672,748 | 2,558,533,340 |
| 2025/05/19 | 4.600 | 5.250 | 4.570 | 4.680 | 337,784,980 | 1,612,923,279 |
| 2025/05/12 | 4.670 | 4.790 | 4.570 | 4.580 | 145,386,701 | 676,411,626 |
| 2025/05/06 | 4.550 | 4.790 | 4.550 | 4.620 | 142,582,503 | 659,800,532 |
| 2025/04/28 | 4.640 | 4.700 | 4.380 | 4.490 | 111,229,600 | 506,372,754 |
| 2025/04/21 | 4.530 | 5.150 | 4.510 | 4.640 | 579,858,494 | 2,729,683,860 |
| 2025/04/14 | 4.300 | 4.680 | 4.130 | 4.680 | 166,699,501 | 741,396,030 |
| 2025/04/07 | 4.180 | 4.420 | 3.460 | 4.240 | 200,428,736 | 816,747,099 |
| 2025/03/31 | 4.410 | 4.450 | 4.250 | 4.390 | 62,301,500 | 272,569,062 |
| 2025/03/24 | 4.720 | 4.740 | 4.420 | 4.440 | 113,491,921 | 519,792,998 |
| 2025/03/17 | 4.960 | 5.060 | 4.730 | 4.750 | 143,604,976 | 700,074,258 |
| 2025/03/10 | 4.950 | 5.000 | 4.710 | 4.990 | 188,466,643 | 925,842,383 |
| 2025/03/03 | 4.900 | 5.180 | 4.710 | 4.980 | 320,547,331 | 1,584,305,183 |
| 2025/02/24 | 5.060 | 5.150 | 4.670 | 4.700 | 219,301,181 | 1,073,479,280 |
| 2025/02/17 | 5.090 | 5.240 | 4.920 | 5.080 | 251,610,886 | 1,278,812,328 |
| 2025/02/10 | 4.910 | 5.220 | 4.910 | 5.110 | 291,083,184 | 1,466,331,539 |
| 2025/02/05 | 4.610 | 5.020 | 4.610 | 4.930 | 147,586,995 | 707,310,673 |
| 2025/01/27 | 4.770 | 4.820 | 4.580 | 4.580 | 33,542,700 | 157,231,406 |
| 2025/01/20 | 5.360 | 5.370 | 4.580 | 4.770 | 326,099,123 | 1,637,017,597 |
| 2025/01/13 | 4.400 | 5.150 | 4.210 | 4.880 | 411,412,896 | 1,917,184,095 |
| 2025/01/06 | 4.200 | 4.690 | 3.960 | 4.520 | 327,104,897 | 1,420,453,015 |
| 2024/12/30 | 4.770 | 4.800 | 4.170 | 4.200 | 175,961,113 | 789,185,591 |
| 2024/12/23 | 5.550 | 5.560 | 4.630 | 4.820 | 292,952,316 | 1,505,774,904 |
| 2024/12/16 | 5.810 | 6.040 | 5.380 | 5.610 | 460,127,224 | 2,627,326,449 |
| 2024/12/09 | 5.520 | 6.930 | 5.420 | 5.800 | 1,312,818,699 | 7,768,604,651 |
| 2024/12/02 | 4.940 | 5.970 | 4.880 | 5.970 | 696,852,500 | 3,790,877,600 |
| 2024/11/25 | 4.750 | 5.100 | 4.490 | 4.980 | 333,555,804 | 1,611,074,533 |
| 2024/11/18 | 4.590 | 5.270 | 4.260 | 4.800 | 393,296,228 | 1,860,291,158 |
| 2024/11/11 | 5.250 | 5.810 | 4.560 | 4.580 | 682,176,657 | 3,444,992,117 |
| 2024/11/04 | 4.230 | 5.580 | 4.230 | 5.160 | 629,317,023 | 3,020,721,710 |
| 2024/10/28 | 4.400 | 4.840 | 4.270 | 4.270 | 390,212,250 | 1,734,493,451 |
| 2024/10/21 | 4.170 | 4.420 | 4.130 | 4.370 | 235,962,628 | 1,008,150,328 |
| 2024/10/14 | 4.010 | 4.320 | 3.940 | 4.190 | 278,171,838 | 1,144,677,113 |
| 2024/10/07 | 4.150 | 4.840 | 3.930 | 4.000 | 526,725,995 | 2,228,050,958 |
| 2024/09/30 | 4.150 | 4.440 | 4.060 | 4.400 | 164,567,802 | 701,470,256 |
| 2024/09/23 | 3.340 | 4.190 | 3.310 | 4.050 | 404,036,930 | 1,504,027,471 |
| 2024/09/18 | 3.210 | 3.390 | 3.140 | 3.370 | 97,998,118 | 321,188,831 |
| 2024/09/09 | 3.270 | 3.460 | 3.220 | 3.220 | 203,449,741 | 669,858,272 |
| 2024/09/02 | 3.240 | 3.790 | 3.150 | 3.460 | 204,625,230 | 697,772,034 |
| 2024/08/26 | 3.270 | 3.290 | 3.080 | 3.250 | 96,074,424 | 309,599,831 |
| 2024/08/19 | 3.330 | 3.670 | 3.170 | 3.280 | 227,168,304 | 763,853,422 |
| 2024/08/12 | 3.360 | 3.470 | 3.250 | 3.360 | 158,333,577 | 532,000,818 |
| 2024/08/05 | 3.350 | 3.610 | 3.210 | 3.450 | 225,701,626 | 768,514,036 |
| 2024/07/29 | 3.450 | 3.980 | 3.380 | 3.400 | 447,998,314 | 1,591,514,010 |
| 2024/07/22 | 3.030 | 3.490 | 3.020 | 3.390 | 174,315,292 | 563,474,181 |
| 2024/07/15 | 3.100 | 3.300 | 2.970 | 3.030 | 74,173,893 | 229,939,068 |
| 2024/07/08 | 3.190 | 3.190 | 2.930 | 3.100 | 93,987,686 | 291,596,795 |