日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.360 | 7.530 | 7.120 | 7.150 | 87,404,901 | 637,181,728 |
| 2026/03/23 | 7.790 | 7.790 | 7.230 | 7.460 | 122,296,358 | 925,477,689 |
| 2026/03/16 | 8.430 | 8.570 | 7.900 | 7.900 | 132,084,987 | 1,083,096,893 |
| 2026/03/09 | 8.140 | 9.290 | 8.060 | 8.460 | 341,317,772 | 2,896,934,589 |
| 2026/03/02 | 8.580 | 8.610 | 7.810 | 8.220 | 160,787,810 | 1,335,342,762 |
| 2026/02/24 | 8.900 | 8.970 | 8.560 | 8.730 | 125,088,061 | 1,099,524,056 |
| 2026/02/09 | 8.510 | 9.240 | 8.480 | 8.870 | 185,638,746 | 1,628,979,996 |
| 2026/02/02 | 8.760 | 8.960 | 8.280 | 8.420 | 169,637,300 | 1,459,728,966 |
| 2026/01/26 | 9.470 | 9.530 | 8.700 | 8.760 | 192,881,091 | 1,758,111,144 |
| 2026/01/19 | 9.470 | 9.590 | 9.090 | 9.450 | 208,425,490 | 1,959,199,606 |
| 2026/01/12 | 9.710 | 10.770 | 9.520 | 9.550 | 537,608,100 | 5,315,600,088 |
| 2026/01/05 | 9.120 | 9.530 | 9.060 | 9.530 | 228,436,431 | 2,126,743,172 |
| 2025/12/29 | 8.910 | 9.160 | 8.850 | 9.070 | 108,333,723 | 974,732,672 |
| 2025/12/22 | 8.720 | 9.110 | 8.570 | 8.990 | 158,205,410 | 1,399,722,364 |
| 2025/12/15 | 8.690 | 8.830 | 8.380 | 8.650 | 104,905,044 | 906,117,317 |
| 2025/12/08 | 8.990 | 9.250 | 8.620 | 8.730 | 127,239,982 | 1,132,117,739 |
| 2025/12/01 | 9.130 | 9.180 | 8.740 | 8.970 | 107,001,623 | 963,549,615 |
| 2025/11/24 | 8.860 | 9.280 | 8.750 | 9.130 | 136,721,690 | 1,231,178,818 |
| 2025/11/17 | 9.390 | 9.650 | 8.820 | 8.830 | 180,735,863 | 1,657,799,703 |
| 2025/11/10 | 10.130 | 10.260 | 9.410 | 9.420 | 266,105,127 | 2,609,160,770 |
| 2025/11/03 | 10.480 | 11.250 | 10.110 | 10.120 | 653,967,694 | 6,860,121,110 |
| 2025/10/27 | 9.620 | 10.760 | 9.510 | 10.420 | 684,179,039 | 6,894,814,265 |
| 2025/10/20 | 9.270 | 9.940 | 9.220 | 9.650 | 239,716,995 | 2,282,105,792 |
| 2025/10/13 | 9.350 | 9.950 | 9.060 | 9.070 | 253,028,412 | 2,367,713,365 |
| 2025/10/09 | 9.840 | 10.150 | 9.750 | 9.790 | 128,052,100 | 1,265,474,878 |
| 2025/09/29 | 9.710 | 9.910 | 9.560 | 9.790 | 77,603,112 | 756,048,318 |
| 2025/09/22 | 10.070 | 10.290 | 9.600 | 9.770 | 318,851,556 | 3,166,993,079 |
| 2025/09/15 | 10.310 | 10.450 | 9.820 | 9.980 | 365,058,616 | 3,701,694,366 |
| 2025/09/08 | 9.910 | 10.540 | 9.650 | 10.260 | 490,742,463 | 4,951,591,451 |
| 2025/09/01 | 12.030 | 12.220 | 9.510 | 9.930 | 828,582,877 | 9,050,196,474 |
| 2025/08/25 | 10.900 | 13.620 | 9.880 | 11.900 | 1,853,032,798 | 21,448,854,636 |
| 2025/08/18 | 7.980 | 10.150 | 7.960 | 10.150 | 275,560,562 | 2,496,578,691 |
| 2025/08/11 | 8.050 | 8.140 | 7.770 | 7.980 | 175,272,926 | 1,399,554,314 |
| 2025/08/04 | 8.230 | 8.390 | 8.060 | 8.070 | 176,404,383 | 1,444,310,885 |
| 2025/07/28 | 8.200 | 8.260 | 7.950 | 8.230 | 167,003,520 | 1,362,748,723 |
| 2025/07/21 | 8.360 | 8.380 | 8.040 | 8.150 | 180,542,746 | 1,486,318,156 |
| 2025/07/14 | 8.580 | 8.660 | 8.150 | 8.360 | 286,821,753 | 2,420,058,540 |
| 2025/07/07 | 7.560 | 8.880 | 7.540 | 8.480 | 527,130,679 | 4,277,665,460 |
| 2025/06/30 | 7.700 | 7.770 | 7.410 | 7.550 | 149,634,684 | 1,138,345,858 |
| 2025/06/23 | 6.800 | 7.890 | 6.750 | 7.710 | 288,321,912 | 2,101,145,933 |
| 2025/06/16 | 6.990 | 7.220 | 6.740 | 6.740 | 90,182,325 | 624,287,144 |
| 2025/06/09 | 7.300 | 7.430 | 7.020 | 7.030 | 114,542,037 | 824,129,956 |
| 2025/06/03 | 7.080 | 7.670 | 7.060 | 7.420 | 102,491,960 | 748,959,997 |
| 2025/05/26 | 6.970 | 7.210 | 6.880 | 7.080 | 84,443,154 | 594,057,588 |
| 2025/05/19 | 7.200 | 7.310 | 6.990 | 6.990 | 76,357,495 | 543,856,258 |
| 2025/05/12 | 7.550 | 7.720 | 7.210 | 7.220 | 110,034,538 | 817,006,444 |
| 2025/05/06 | 7.260 | 7.750 | 7.260 | 7.460 | 129,186,846 | 960,181,232 |
| 2025/04/28 | 7.150 | 7.290 | 6.980 | 7.210 | 56,726,728 | 406,021,555 |
| 2025/04/21 | 7.270 | 7.540 | 7.040 | 7.190 | 149,138,575 | 1,082,746,054 |
| 2025/04/14 | 7.520 | 7.680 | 7.180 | 7.340 | 100,966,825 | 750,183,509 |
| 2025/04/07 | 7.500 | 7.610 | 6.500 | 7.400 | 209,007,685 | 1,515,828,235 |
| 2025/03/31 | 8.120 | 8.220 | 7.950 | 8.100 | 113,883,523 | 922,171,827 |
| 2025/03/24 | 8.470 | 8.480 | 7.940 | 8.100 | 176,254,386 | 1,453,658,048 |
| 2025/03/17 | 9.000 | 9.150 | 8.470 | 8.470 | 220,191,617 | 1,931,630,960 |
| 2025/03/10 | 9.080 | 9.280 | 8.550 | 8.860 | 296,350,086 | 2,650,110,644 |
| 2025/03/03 | 8.780 | 9.600 | 8.480 | 9.150 | 343,449,892 | 3,091,907,652 |
| 2025/02/24 | 9.350 | 9.540 | 8.560 | 8.600 | 430,343,697 | 3,878,472,569 |
| 2025/02/17 | 10.010 | 10.300 | 8.770 | 9.160 | 606,739,305 | 5,800,427,755 |
| 2025/02/10 | 8.390 | 9.800 | 8.190 | 9.410 | 835,767,316 | 7,478,028,059 |
| 2025/02/05 | 7.570 | 8.400 | 7.180 | 8.110 | 358,333,184 | 2,800,373,832 |
| 2025/01/27 | 7.140 | 7.310 | 6.950 | 7.180 | 77,949,072 | 556,946,119 |
| 2025/01/20 | 6.850 | 6.980 | 6.600 | 6.920 | 235,302,273 | 1,608,879,291 |
| 2025/01/13 | 5.620 | 7.150 | 5.460 | 6.830 | 208,221,756 | 1,304,509,301 |
| 2025/01/06 | 5.960 | 5.990 | 5.670 | 5.690 | 123,278,799 | 718,407,201 |
| 2024/12/30 | 6.900 | 6.960 | 5.960 | 6.000 | 125,721,639 | 811,533,179 |
| 2024/12/23 | 7.530 | 7.590 | 6.820 | 6.880 | 223,802,784 | 1,612,499,058 |
| 2024/12/16 | 7.430 | 7.760 | 6.960 | 7.450 | 315,675,122 | 2,335,995,902 |
| 2024/12/09 | 7.420 | 7.880 | 7.190 | 7.270 | 280,456,759 | 2,086,598,286 |
| 2024/12/02 | 6.900 | 7.440 | 6.870 | 7.340 | 214,494,826 | 1,530,956,820 |
| 2024/11/25 | 6.870 | 7.060 | 6.530 | 6.900 | 175,527,626 | 1,200,608,961 |
| 2024/11/18 | 7.450 | 7.500 | 6.690 | 6.870 | 240,570,852 | 1,714,668,747 |
| 2024/11/11 | 7.300 | 7.850 | 7.180 | 7.350 | 316,171,761 | 2,345,994,466 |
| 2024/11/04 | 6.620 | 7.550 | 6.620 | 7.300 | 330,171,020 | 2,318,625,987 |
| 2024/10/28 | 6.120 | 8.250 | 6.120 | 7.110 | 653,031,590 | 4,505,917,971 |
| 2024/10/21 | 6.210 | 6.250 | 5.840 | 5.990 | 242,087,600 | 1,470,076,951 |
| 2024/10/14 | 5.500 | 6.100 | 5.450 | 6.020 | 278,654,157 | 1,607,137,850 |
| 2024/10/07 | 5.500 | 6.630 | 5.380 | 5.460 | 448,526,155 | 2,575,661,445 |
| 2024/09/30 | 5.500 | 5.710 | 5.420 | 5.710 | 77,582,186 | 433,296,508 |
| 2024/09/23 | 4.440 | 5.300 | 4.380 | 5.190 | 206,883,791 | 998,731,501 |
| 2024/09/18 | 4.150 | 4.410 | 3.990 | 4.370 | 77,777,873 | 329,000,402 |
| 2024/09/09 | 4.150 | 4.330 | 4.050 | 4.150 | 87,810,970 | 366,171,744 |
| 2024/09/02 | 4.330 | 4.340 | 4.140 | 4.170 | 89,585,966 | 380,292,425 |
| 2024/08/26 | 4.280 | 4.400 | 4.090 | 4.320 | 98,167,037 | 419,418,665 |
| 2024/08/19 | 4.390 | 4.480 | 4.180 | 4.270 | 113,631,348 | 492,023,736 |
| 2024/08/12 | 4.500 | 4.570 | 4.340 | 4.340 | 91,930,203 | 407,940,275 |
| 2024/08/05 | 4.670 | 4.730 | 4.500 | 4.520 | 81,804,199 | 376,708,336 |
| 2024/07/29 | 4.460 | 4.880 | 4.370 | 4.680 | 98,895,748 | 454,673,201 |
| 2024/07/22 | 4.510 | 4.600 | 4.290 | 4.460 | 106,604,642 | 475,989,726 |
| 2024/07/15 | 4.650 | 4.670 | 4.270 | 4.380 | 97,278,987 | 437,025,849 |
| 2024/07/08 | 4.700 | 4.770 | 4.380 | 4.670 | 101,623,746 | 470,517,943 |