日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.100 | 8.360 | 7.740 | 7.750 | 84,886,270 | 678,029,081 |
| 2026/03/23 | 8.020 | 8.310 | 7.770 | 8.200 | 132,433,985 | 1,069,404,428 |
| 2026/03/16 | 8.650 | 8.830 | 8.280 | 8.280 | 142,895,427 | 1,216,040,083 |
| 2026/03/09 | 8.680 | 9.100 | 8.580 | 8.770 | 180,249,901 | 1,583,044,755 |
| 2026/03/02 | 9.180 | 9.300 | 8.360 | 8.820 | 222,695,117 | 1,985,326,968 |
| 2026/02/24 | 9.450 | 9.490 | 9.150 | 9.420 | 216,811,788 | 2,033,152,541 |
| 2026/02/09 | 9.980 | 10.150 | 9.310 | 9.310 | 283,928,610 | 2,750,558,409 |
| 2026/02/02 | 10.140 | 10.550 | 9.550 | 9.730 | 421,793,289 | 4,214,769,440 |
| 2026/01/26 | 10.280 | 11.310 | 9.870 | 10.240 | 889,997,275 | 9,278,221,591 |
| 2026/01/19 | 8.800 | 10.960 | 8.560 | 10.290 | 654,606,406 | 6,318,588,333 |
| 2026/01/12 | 9.380 | 10.300 | 8.780 | 8.890 | 796,824,977 | 7,440,353,222 |
| 2026/01/05 | 8.070 | 9.600 | 8.020 | 9.380 | 578,877,443 | 5,075,307,981 |
| 2025/12/29 | 7.770 | 8.080 | 7.620 | 7.990 | 179,178,694 | 1,409,240,428 |
| 2025/12/22 | 7.650 | 7.850 | 7.500 | 7.780 | 183,121,393 | 1,409,119,119 |
| 2025/12/15 | 7.860 | 7.960 | 7.400 | 7.650 | 194,033,052 | 1,497,450,078 |
| 2025/12/08 | 8.430 | 8.820 | 7.900 | 7.920 | 319,501,887 | 2,641,481,850 |
| 2025/12/01 | 9.530 | 9.860 | 8.260 | 8.510 | 705,040,153 | 6,373,562,983 |
| 2025/11/24 | 9.560 | 10.800 | 8.980 | 9.470 | 1,284,610,405 | 12,463,932,454 |
| 2025/11/17 | 7.310 | 8.940 | 7.300 | 8.940 | 618,472,589 | 5,023,543,604 |
| 2025/11/10 | 7.550 | 7.640 | 7.280 | 7.310 | 187,612,016 | 1,396,771,459 |
| 2025/11/03 | 7.870 | 8.250 | 7.530 | 7.540 | 402,087,779 | 3,135,279,456 |
| 2025/10/27 | 7.510 | 7.920 | 7.230 | 7.860 | 433,628,245 | 3,308,583,509 |
| 2025/10/20 | 7.380 | 7.980 | 7.180 | 7.570 | 491,717,536 | 3,701,403,752 |
| 2025/10/13 | 6.570 | 7.610 | 6.500 | 7.370 | 384,703,442 | 2,697,732,887 |
| 2025/10/09 | 6.770 | 6.830 | 6.680 | 6.710 | 34,370,305 | 231,913,632 |
| 2025/09/29 | 6.670 | 6.860 | 6.560 | 6.730 | 31,915,667 | 213,994,547 |
| 2025/09/22 | 6.830 | 6.970 | 6.480 | 6.680 | 111,643,167 | 752,474,945 |
| 2025/09/15 | 6.950 | 7.190 | 6.770 | 6.830 | 139,858,803 | 969,920,798 |
| 2025/09/08 | 6.850 | 7.150 | 6.720 | 6.990 | 117,993,318 | 817,398,710 |
| 2025/09/01 | 7.360 | 7.640 | 6.680 | 6.880 | 203,945,281 | 1,456,169,306 |
| 2025/08/25 | 7.600 | 7.800 | 7.160 | 7.320 | 272,351,647 | 2,034,466,803 |
| 2025/08/18 | 7.120 | 7.700 | 7.120 | 7.560 | 303,889,216 | 2,241,182,968 |
| 2025/08/11 | 7.260 | 7.440 | 7.020 | 7.110 | 207,554,875 | 1,495,951,761 |
| 2025/08/04 | 7.040 | 8.000 | 7.030 | 7.350 | 395,277,887 | 2,907,268,858 |
| 2025/07/28 | 7.250 | 7.290 | 6.930 | 7.140 | 236,188,957 | 1,689,341,514 |
| 2025/07/21 | 7.020 | 7.300 | 6.840 | 7.210 | 228,377,949 | 1,619,770,603 |
| 2025/07/14 | 7.300 | 7.500 | 6.960 | 7.020 | 415,792,504 | 2,991,627,066 |
| 2025/07/07 | 6.410 | 7.300 | 6.390 | 7.300 | 245,702,327 | 1,683,060,939 |
| 2025/06/30 | 6.500 | 6.950 | 6.400 | 6.430 | 183,388,484 | 1,204,862,339 |
| 2025/06/23 | 6.080 | 6.590 | 6.020 | 6.510 | 120,845,573 | 761,327,109 |
| 2025/06/16 | 6.270 | 6.440 | 6.060 | 6.090 | 92,456,333 | 574,616,109 |
| 2025/06/09 | 6.640 | 6.650 | 6.290 | 6.300 | 128,843,864 | 833,619,800 |
| 2025/06/03 | 6.350 | 6.640 | 6.350 | 6.580 | 113,488,865 | 735,407,845 |
| 2025/05/26 | 6.260 | 6.560 | 6.260 | 6.400 | 125,196,971 | 797,504,705 |
| 2025/05/19 | 6.440 | 6.720 | 6.260 | 6.260 | 140,104,773 | 899,472,642 |
| 2025/05/12 | 6.700 | 6.850 | 6.380 | 6.450 | 160,347,871 | 1,057,494,209 |
| 2025/05/06 | 6.470 | 6.850 | 6.470 | 6.610 | 220,402,984 | 1,454,659,694 |
| 2025/04/28 | 6.610 | 6.740 | 6.250 | 6.450 | 131,076,950 | 853,638,636 |
| 2025/04/21 | 6.210 | 7.090 | 6.210 | 6.610 | 391,964,623 | 2,559,528,988 |
| 2025/04/14 | 6.020 | 7.350 | 6.020 | 6.190 | 512,709,184 | 3,278,775,231 |
| 2025/04/07 | 5.890 | 6.070 | 5.110 | 5.950 | 151,354,203 | 871,043,438 |
| 2025/03/31 | 6.410 | 6.630 | 6.250 | 6.440 | 78,600,275 | 505,596,268 |
| 2025/03/24 | 6.920 | 6.950 | 6.420 | 6.480 | 132,382,361 | 885,968,950 |
| 2025/03/17 | 7.400 | 7.470 | 6.920 | 6.930 | 165,385,506 | 1,187,467,933 |
| 2025/03/10 | 7.870 | 7.980 | 7.170 | 7.420 | 334,374,386 | 2,544,589,077 |
| 2025/03/03 | 7.100 | 8.800 | 7.030 | 7.810 | 579,167,100 | 4,450,899,163 |
| 2025/02/24 | 7.640 | 7.830 | 6.990 | 7.000 | 329,220,996 | 2,424,712,635 |
| 2025/02/17 | 7.760 | 7.870 | 7.190 | 7.590 | 369,029,193 | 2,805,544,439 |
| 2025/02/10 | 7.130 | 7.990 | 7.030 | 7.770 | 470,101,095 | 3,516,356,190 |
| 2025/02/05 | 6.570 | 7.220 | 6.490 | 7.010 | 207,781,298 | 1,417,587,905 |
| 2025/01/27 | 6.580 | 6.680 | 6.400 | 6.400 | 49,753,623 | 324,144,853 |
| 2025/01/20 | 6.270 | 6.750 | 6.080 | 6.540 | 308,276,457 | 1,976,052,089 |
| 2025/01/13 | 5.520 | 6.370 | 5.370 | 6.090 | 197,548,706 | 1,153,190,571 |
| 2025/01/06 | 5.790 | 5.980 | 5.590 | 5.650 | 145,534,471 | 837,187,044 |
| 2024/12/30 | 6.700 | 6.740 | 5.790 | 5.830 | 134,964,241 | 845,550,969 |
| 2024/12/23 | 7.660 | 7.660 | 6.470 | 6.740 | 287,479,596 | 2,050,448,218 |
| 2024/12/16 | 8.060 | 8.120 | 7.100 | 7.650 | 333,723,448 | 2,580,516,561 |
| 2024/12/09 | 7.210 | 8.790 | 7.030 | 8.070 | 687,836,389 | 5,347,927,924 |
| 2024/12/02 | 6.850 | 8.360 | 6.730 | 7.270 | 733,791,294 | 5,358,510,924 |
| 2024/11/25 | 6.400 | 6.950 | 6.130 | 6.900 | 243,226,765 | 1,604,080,515 |
| 2024/11/18 | 6.790 | 6.830 | 5.920 | 6.300 | 249,607,823 | 1,612,466,536 |
| 2024/11/11 | 7.600 | 7.760 | 6.700 | 6.720 | 462,490,724 | 3,327,620,759 |
| 2024/11/04 | 5.810 | 7.770 | 5.770 | 7.300 | 462,184,020 | 3,079,301,033 |
| 2024/10/28 | 6.010 | 6.670 | 5.890 | 5.890 | 345,520,264 | 2,112,856,414 |
| 2024/10/21 | 6.020 | 6.450 | 5.910 | 6.030 | 238,304,601 | 1,454,253,827 |
| 2024/10/14 | 5.690 | 6.110 | 5.570 | 6.010 | 227,649,232 | 1,330,609,761 |
| 2024/10/08 | 6.720 | 6.720 | 5.610 | 5.690 | 291,735,305 | 1,804,382,861 |
| 2024/09/30 | 5.820 | 6.110 | 5.700 | 6.110 | 103,784,444 | 615,960,675 |
| 2024/09/23 | 5.040 | 5.680 | 4.950 | 5.560 | 403,300,596 | 2,140,517,913 |
| 2024/09/18 | 4.890 | 5.320 | 4.780 | 5.110 | 207,419,534 | 1,042,283,158 |
| 2024/09/09 | 4.430 | 5.250 | 4.350 | 5.010 | 223,046,451 | 1,061,701,106 |
| 2024/09/02 | 4.540 | 4.580 | 4.420 | 4.460 | 60,120,510 | 270,542,295 |
| 2024/08/26 | 4.440 | 4.590 | 4.280 | 4.520 | 61,603,924 | 274,599,491 |
| 2024/08/19 | 4.600 | 4.700 | 4.320 | 4.450 | 64,864,375 | 293,024,814 |
| 2024/08/12 | 4.590 | 4.670 | 4.460 | 4.600 | 58,339,065 | 267,192,917 |
| 2024/08/05 | 4.760 | 4.870 | 4.550 | 4.590 | 97,157,194 | 455,910,132 |
| 2024/07/29 | 4.810 | 5.070 | 4.680 | 4.820 | 162,641,734 | 787,999,201 |
| 2024/07/22 | 4.980 | 5.430 | 4.650 | 4.830 | 249,316,865 | 1,239,728,111 |
| 2024/07/15 | 4.680 | 5.200 | 4.320 | 4.940 | 245,209,135 | 1,173,325,710 |
| 2024/07/08 | 5.000 | 5.130 | 4.480 | 4.780 | 312,447,564 | 1,514,589,566 |