日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.150 | 8.510 | 7.840 | 7.860 | 70,339,800 | 569,048,982 |
| 2026/03/23 | 8.180 | 8.420 | 7.830 | 8.240 | 81,109,751 | 662,463,891 |
| 2026/03/16 | 8.920 | 9.080 | 8.330 | 8.330 | 82,162,242 | 711,935,826 |
| 2026/03/09 | 9.250 | 9.530 | 8.930 | 8.970 | 106,611,847 | 977,630,636 |
| 2026/03/02 | 9.960 | 10.140 | 9.150 | 9.450 | 153,540,638 | 1,485,505,672 |
| 2026/02/24 | 10.530 | 10.680 | 10.210 | 10.410 | 151,533,118 | 1,584,657,581 |
| 2026/02/09 | 11.990 | 12.290 | 10.410 | 10.490 | 428,442,144 | 4,839,254,016 |
| 2026/02/02 | 10.330 | 12.580 | 10.330 | 12.000 | 717,638,940 | 8,116,496,411 |
| 2026/01/26 | 10.310 | 11.360 | 9.750 | 10.460 | 446,207,004 | 4,671,787,331 |
| 2026/01/19 | 9.790 | 10.650 | 9.790 | 10.490 | 405,256,668 | 4,125,512,880 |
| 2026/01/12 | 9.810 | 12.090 | 9.610 | 10.880 | 641,010,127 | 6,793,104,820 |
| 2026/01/05 | 8.830 | 9.870 | 8.800 | 9.700 | 372,336,815 | 3,462,732,379 |
| 2025/12/29 | 9.750 | 9.800 | 8.710 | 8.830 | 215,969,995 | 2,002,581,778 |
| 2025/12/22 | 9.450 | 10.350 | 8.920 | 9.740 | 463,306,150 | 4,454,688,632 |
| 2025/12/15 | 8.950 | 9.680 | 8.430 | 9.320 | 417,516,327 | 3,797,310,994 |
| 2025/12/08 | 8.990 | 10.670 | 8.730 | 8.830 | 771,616,008 | 7,179,886,954 |
| 2025/12/01 | 9.000 | 9.980 | 8.420 | 8.970 | 711,093,976 | 6,465,621,976 |
| 2025/11/24 | 8.920 | 11.870 | 8.920 | 9.530 | 543,926,299 | 5,335,916,993 |
| 2025/11/17 | 7.650 | 8.220 | 7.300 | 8.110 | 306,888,253 | 2,399,866,138 |
| 2025/11/10 | 7.060 | 7.920 | 7.020 | 7.690 | 227,621,879 | 1,689,523,396 |
| 2025/11/03 | 6.840 | 7.460 | 6.820 | 7.050 | 141,175,323 | 994,227,212 |
| 2025/10/27 | 6.900 | 7.070 | 6.760 | 6.870 | 113,679,614 | 784,389,336 |
| 2025/10/20 | 6.690 | 6.990 | 6.660 | 6.920 | 62,735,598 | 427,543,100 |
| 2025/10/13 | 6.850 | 7.140 | 6.610 | 6.620 | 100,124,386 | 681,346,446 |
| 2025/10/09 | 7.130 | 7.220 | 7.030 | 7.130 | 38,904,743 | 277,293,555 |
| 2025/09/29 | 7.080 | 7.330 | 7.000 | 7.130 | 40,587,058 | 289,588,658 |
| 2025/09/22 | 7.600 | 7.600 | 6.980 | 7.110 | 151,023,425 | 1,105,869,029 |
| 2025/09/15 | 8.030 | 8.180 | 7.270 | 7.760 | 283,164,430 | 2,211,514,198 |
| 2025/09/08 | 7.290 | 8.490 | 7.060 | 8.130 | 429,712,077 | 3,327,045,756 |
| 2025/09/01 | 7.010 | 8.180 | 6.960 | 7.270 | 315,679,014 | 2,321,819,147 |
| 2025/08/25 | 7.100 | 7.520 | 6.860 | 6.950 | 155,776,061 | 1,107,178,353 |
| 2025/08/18 | 6.720 | 7.200 | 6.720 | 7.120 | 164,859,751 | 1,144,126,671 |
| 2025/08/11 | 6.810 | 7.100 | 6.620 | 6.720 | 106,815,254 | 727,678,917 |
| 2025/08/04 | 6.940 | 7.050 | 6.800 | 6.820 | 126,542,479 | 873,459,461 |
| 2025/07/28 | 6.740 | 7.020 | 6.460 | 6.960 | 200,615,648 | 1,363,183,328 |
| 2025/07/21 | 6.550 | 6.780 | 6.480 | 6.690 | 115,239,257 | 763,460,077 |
| 2025/07/14 | 6.620 | 6.730 | 6.450 | 6.580 | 89,562,059 | 590,661,779 |
| 2025/07/07 | 6.310 | 6.810 | 6.310 | 6.610 | 158,997,451 | 1,035,073,406 |
| 2025/06/30 | 6.320 | 6.390 | 6.240 | 6.280 | 53,371,100 | 336,638,213 |
| 2025/06/23 | 5.960 | 6.470 | 5.960 | 6.330 | 69,130,100 | 427,224,018 |
| 2025/06/16 | 6.460 | 6.610 | 5.960 | 6.010 | 87,471,300 | 547,570,338 |
| 2025/06/09 | 6.680 | 6.930 | 6.420 | 6.480 | 132,640,051 | 879,071,938 |
| 2025/06/03 | 6.750 | 6.860 | 6.650 | 6.670 | 68,176,950 | 459,001,315 |
| 2025/05/26 | 6.300 | 6.970 | 6.260 | 6.830 | 152,916,402 | 1,007,719,089 |
| 2025/05/19 | 6.780 | 7.230 | 6.260 | 6.270 | 165,572,356 | 1,098,572,582 |
| 2025/05/12 | 6.600 | 7.460 | 6.530 | 6.740 | 335,002,626 | 2,288,905,442 |
| 2025/05/06 | 6.390 | 6.700 | 6.350 | 6.590 | 104,719,150 | 681,459,868 |
| 2025/04/28 | 6.230 | 6.440 | 6.040 | 6.360 | 75,281,458 | 471,826,538 |
| 2025/04/21 | 6.330 | 6.620 | 6.180 | 6.200 | 143,870,836 | 911,062,068 |
| 2025/04/14 | 5.840 | 6.800 | 5.840 | 6.440 | 224,186,523 | 1,396,682,038 |
| 2025/04/07 | 5.890 | 5.950 | 5.050 | 5.750 | 73,485,513 | 415,928,003 |
| 2025/03/31 | 6.090 | 6.240 | 5.880 | 6.210 | 52,159,365 | 318,432,923 |
| 2025/03/24 | 6.120 | 6.160 | 5.870 | 6.020 | 37,775,609 | 228,259,117 |
| 2025/03/17 | 6.310 | 6.370 | 6.080 | 6.120 | 45,908,003 | 285,547,778 |
| 2025/03/10 | 6.130 | 6.310 | 6.040 | 6.290 | 61,942,295 | 383,577,661 |
| 2025/03/03 | 6.030 | 6.310 | 5.890 | 6.140 | 77,822,303 | 474,132,381 |
| 2025/02/24 | 6.780 | 7.090 | 5.980 | 6.000 | 143,744,488 | 928,948,753 |
| 2025/02/17 | 6.900 | 6.950 | 6.390 | 6.600 | 132,125,568 | 886,562,561 |
| 2025/02/10 | 6.200 | 6.940 | 6.190 | 6.850 | 150,637,983 | 985,925,598 |
| 2025/02/05 | 6.120 | 6.320 | 6.010 | 6.200 | 43,567,100 | 268,482,253 |
| 2025/01/27 | 6.190 | 6.270 | 6.030 | 6.050 | 12,441,500 | 76,328,602 |
| 2025/01/20 | 6.250 | 6.250 | 5.920 | 6.130 | 56,890,229 | 349,163,780 |
| 2025/01/13 | 5.580 | 6.360 | 5.430 | 6.170 | 73,063,661 | 429,979,644 |
| 2025/01/06 | 5.860 | 6.280 | 5.660 | 5.680 | 77,486,259 | 454,844,340 |
| 2024/12/30 | 6.700 | 6.740 | 5.950 | 5.960 | 110,138,800 | 698,004,645 |
| 2024/12/23 | 7.040 | 7.310 | 6.460 | 6.770 | 168,224,193 | 1,159,905,810 |
| 2024/12/16 | 7.310 | 7.650 | 6.400 | 7.180 | 201,633,100 | 1,438,652,168 |
| 2024/12/09 | 7.050 | 7.730 | 6.740 | 7.350 | 216,311,406 | 1,561,227,572 |
| 2024/12/02 | 6.960 | 7.720 | 6.850 | 7.060 | 281,981,384 | 2,015,461,942 |
| 2024/11/25 | 6.270 | 7.410 | 6.170 | 7.020 | 318,091,741 | 2,136,781,270 |
| 2024/11/18 | 6.100 | 6.480 | 5.600 | 6.140 | 153,079,864 | 930,725,573 |
| 2024/11/11 | 5.890 | 6.570 | 5.770 | 6.040 | 247,295,030 | 1,500,462,594 |
| 2024/11/04 | 5.480 | 6.280 | 5.420 | 5.960 | 187,043,214 | 1,082,044,992 |
| 2024/10/28 | 5.340 | 5.760 | 5.320 | 5.510 | 200,102,903 | 1,097,064,165 |
| 2024/10/21 | 5.180 | 5.450 | 5.090 | 5.310 | 145,215,976 | 763,472,993 |
| 2024/10/14 | 5.080 | 5.260 | 4.960 | 5.130 | 82,044,529 | 419,042,431 |
| 2024/10/07 | 5.630 | 6.400 | 4.980 | 5.030 | 188,656,036 | 1,039,494,758 |
| 2024/09/30 | 5.630 | 5.850 | 5.370 | 5.840 | 48,873,886 | 277,237,118 |
| 2024/09/23 | 4.470 | 5.470 | 4.420 | 5.400 | 103,083,506 | 509,232,519 |
| 2024/09/18 | 4.390 | 4.560 | 4.220 | 4.470 | 24,515,051 | 108,111,374 |
| 2024/09/09 | 4.470 | 4.550 | 4.370 | 4.380 | 29,194,500 | 129,696,566 |
| 2024/09/02 | 4.710 | 4.840 | 4.500 | 4.520 | 42,412,750 | 196,901,191 |
| 2024/08/26 | 4.530 | 4.800 | 4.450 | 4.690 | 42,311,611 | 195,373,863 |
| 2024/08/19 | 4.760 | 4.830 | 4.480 | 4.520 | 29,590,050 | 137,519,757 |
| 2024/08/12 | 4.930 | 4.980 | 4.750 | 4.760 | 27,599,758 | 133,996,825 |
| 2024/08/05 | 4.950 | 5.090 | 4.860 | 4.940 | 36,310,000 | 180,097,600 |
| 2024/07/29 | 4.940 | 5.130 | 4.790 | 4.970 | 44,320,712 | 219,719,929 |
| 2024/07/22 | 5.140 | 5.180 | 4.740 | 4.920 | 41,301,524 | 206,301,112 |
| 2024/07/15 | 5.310 | 5.310 | 5.020 | 5.120 | 44,376,755 | 230,315,358 |
| 2024/07/08 | 5.330 | 5.610 | 4.960 | 5.310 | 56,369,965 | 298,901,739 |