日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.000 | 8.070 | 7.610 | 7.620 | 590,184,232 | 4,618,191,615 |
| 2026/03/23 | 7.790 | 8.180 | 7.520 | 8.120 | 868,859,159 | 6,866,159,503 |
| 2026/03/16 | 8.820 | 8.900 | 7.860 | 7.950 | 940,960,260 | 7,887,599,379 |
| 2026/03/09 | 8.970 | 9.270 | 8.670 | 8.910 | 1,093,074,105 | 9,788,478,610 |
| 2026/03/02 | 9.930 | 10.050 | 8.950 | 9.060 | 1,360,025,355 | 12,916,840,809 |
| 2026/02/24 | 9.490 | 9.950 | 9.360 | 9.930 | 1,362,934,128 | 13,196,609,694 |
| 2026/02/09 | 8.730 | 9.760 | 8.600 | 9.300 | 1,657,082,227 | 15,075,305,560 |
| 2026/02/02 | 8.790 | 8.840 | 8.280 | 8.630 | 880,100,097 | 7,599,664,337 |
| 2026/01/26 | 9.850 | 10.180 | 8.630 | 8.960 | 1,769,347,672 | 16,640,714,855 |
| 2026/01/19 | 9.150 | 9.710 | 8.880 | 9.660 | 1,288,452,994 | 12,047,035,493 |
| 2026/01/12 | 8.930 | 9.480 | 8.590 | 9.080 | 1,730,157,416 | 15,606,019,892 |
| 2026/01/05 | 8.490 | 9.500 | 8.330 | 8.770 | 2,136,214,620 | 18,739,942,753 |
| 2025/12/29 | 8.120 | 8.540 | 7.820 | 8.360 | 552,035,545 | 4,532,211,824 |
| 2025/12/22 | 7.660 | 8.140 | 7.650 | 8.010 | 750,157,643 | 5,899,989,862 |
| 2025/12/15 | 7.350 | 7.600 | 7.180 | 7.580 | 515,208,991 | 3,826,714,780 |
| 2025/12/08 | 7.520 | 7.570 | 7.240 | 7.390 | 495,296,554 | 3,680,053,396 |
| 2025/12/01 | 7.600 | 7.720 | 7.290 | 7.500 | 495,722,944 | 3,731,554,460 |
| 2025/11/24 | 7.680 | 7.740 | 7.310 | 7.550 | 671,118,114 | 5,080,364,122 |
| 2025/11/17 | 8.350 | 8.750 | 7.600 | 7.630 | 1,499,423,927 | 12,119,093,889 |
| 2025/11/10 | 8.540 | 8.680 | 8.090 | 8.320 | 1,062,145,948 | 8,929,992,057 |
| 2025/11/03 | 8.450 | 8.630 | 7.850 | 8.530 | 1,013,717,722 | 8,479,748,744 |
| 2025/10/27 | 8.290 | 8.770 | 8.110 | 8.520 | 1,110,375,503 | 9,352,137,674 |
| 2025/10/20 | 8.340 | 8.440 | 7.830 | 8.190 | 878,657,044 | 7,204,987,760 |
| 2025/10/13 | 8.110 | 9.300 | 8.110 | 8.160 | 1,559,105,317 | 13,127,666,769 |
| 2025/10/09 | 8.680 | 9.140 | 8.420 | 8.470 | 840,512,045 | 7,293,543,270 |
| 2025/09/29 | 7.950 | 8.570 | 7.860 | 8.420 | 803,442,173 | 6,588,225,818 |
| 2025/09/22 | 7.600 | 8.050 | 7.240 | 7.840 | 1,260,633,979 | 9,684,820,543 |
| 2025/09/15 | 7.610 | 7.910 | 7.360 | 7.480 | 1,082,576,230 | 8,216,753,585 |
| 2025/09/08 | 7.480 | 7.720 | 7.310 | 7.560 | 1,218,412,783 | 9,159,418,096 |
| 2025/09/01 | 7.420 | 7.440 | 6.960 | 7.380 | 1,194,162,271 | 8,717,384,578 |
| 2025/08/25 | 6.990 | 7.630 | 6.960 | 7.450 | 1,449,501,354 | 10,519,756,076 |
| 2025/08/18 | 6.750 | 6.960 | 6.660 | 6.920 | 660,930,087 | 4,509,195,518 |
| 2025/08/11 | 6.650 | 6.730 | 6.560 | 6.700 | 469,147,900 | 3,124,525,014 |
| 2025/08/04 | 6.440 | 6.560 | 6.410 | 6.540 | 291,569,017 | 1,891,553,997 |
| 2025/07/28 | 6.660 | 6.750 | 6.410 | 6.440 | 418,069,602 | 2,744,626,937 |
| 2025/07/21 | 6.450 | 6.760 | 6.450 | 6.680 | 605,314,192 | 3,985,993,954 |
| 2025/07/14 | 6.450 | 6.520 | 6.320 | 6.450 | 383,394,051 | 2,467,140,718 |
| 2025/07/07 | 6.290 | 6.530 | 6.260 | 6.450 | 376,189,361 | 2,401,028,596 |
| 2025/06/30 | 6.360 | 6.450 | 6.280 | 6.300 | 317,074,275 | 2,012,628,960 |
| 2025/06/23 | 6.080 | 6.440 | 6.070 | 6.310 | 387,943,359 | 2,414,947,409 |
| 2025/06/16 | 6.250 | 6.250 | 6.080 | 6.090 | 216,357,442 | 1,334,384,523 |
| 2025/06/09 | 6.140 | 6.260 | 6.100 | 6.250 | 303,566,477 | 1,878,317,576 |
| 2025/06/03 | 6.070 | 6.170 | 6.040 | 6.120 | 154,193,137 | 940,578,135 |
| 2025/05/26 | 6.120 | 6.160 | 6.060 | 6.060 | 177,145,846 | 1,080,589,660 |
| 2025/05/19 | 6.240 | 6.280 | 6.120 | 6.120 | 221,035,582 | 1,368,210,252 |
| 2025/05/12 | 6.250 | 6.400 | 6.230 | 6.240 | 226,598,558 | 1,423,038,944 |
| 2025/05/06 | 6.200 | 6.280 | 6.160 | 6.210 | 196,442,623 | 1,220,399,795 |
| 2025/04/28 | 6.180 | 6.200 | 6.050 | 6.120 | 157,019,937 | 963,709,863 |
| 2025/04/21 | 6.040 | 6.180 | 6.000 | 6.170 | 211,049,437 | 1,286,873,942 |
| 2025/04/14 | 6.070 | 6.110 | 5.930 | 6.030 | 191,837,889 | 1,157,741,660 |
| 2025/04/07 | 6.220 | 6.230 | 5.610 | 6.020 | 456,528,298 | 2,748,300,353 |
| 2025/03/31 | 6.600 | 6.630 | 6.480 | 6.500 | 182,093,863 | 1,193,170,037 |
| 2025/03/24 | 6.690 | 6.840 | 6.600 | 6.630 | 323,681,212 | 2,165,427,308 |
| 2025/03/17 | 6.960 | 6.990 | 6.660 | 6.690 | 417,416,837 | 2,848,869,912 |
| 2025/03/10 | 6.850 | 7.120 | 6.800 | 6.960 | 592,353,432 | 4,106,490,167 |
| 2025/03/03 | 6.860 | 7.080 | 6.710 | 6.820 | 685,536,710 | 4,707,923,355 |
| 2025/02/24 | 7.040 | 7.160 | 6.770 | 6.810 | 1,006,881,298 | 6,992,790,614 |
| 2025/02/17 | 6.660 | 6.700 | 6.490 | 6.690 | 510,591,872 | 3,387,777,070 |
| 2025/02/10 | 6.670 | 6.860 | 6.490 | 6.630 | 383,637,285 | 2,555,983,411 |
| 2025/02/05 | 6.390 | 6.670 | 6.320 | 6.620 | 194,647,671 | 1,265,209,861 |
| 2025/01/27 | 6.470 | 6.510 | 6.350 | 6.350 | 51,782,383 | 332,442,898 |
| 2025/01/20 | 6.530 | 6.600 | 6.430 | 6.480 | 222,285,597 | 1,447,079,236 |
| 2025/01/13 | 6.230 | 6.550 | 6.210 | 6.490 | 248,256,815 | 1,581,395,911 |
| 2025/01/06 | 6.240 | 6.440 | 6.210 | 6.280 | 259,715,403 | 1,634,259,173 |
| 2024/12/30 | 6.680 | 6.730 | 6.210 | 6.230 | 255,668,022 | 1,652,254,592 |
| 2024/12/23 | 6.660 | 6.740 | 6.500 | 6.660 | 279,815,172 | 1,857,972,742 |
| 2024/12/16 | 6.780 | 6.820 | 6.540 | 6.650 | 307,801,102 | 2,061,497,880 |
| 2024/12/09 | 6.930 | 7.100 | 6.800 | 6.800 | 388,294,253 | 2,682,142,552 |
| 2024/12/02 | 6.940 | 7.030 | 6.780 | 6.930 | 383,608,948 | 2,654,573,920 |
| 2024/11/25 | 6.950 | 7.290 | 6.660 | 6.940 | 683,312,163 | 4,755,852,654 |
| 2024/11/18 | 7.110 | 7.220 | 6.860 | 6.870 | 543,349,728 | 3,811,598,341 |
| 2024/11/11 | 7.450 | 7.750 | 7.070 | 7.080 | 842,773,444 | 6,183,850,145 |
| 2024/11/04 | 7.250 | 7.650 | 7.020 | 7.390 | 1,419,378,788 | 10,400,498,069 |
| 2024/10/28 | 7.200 | 7.300 | 6.880 | 7.140 | 814,939,657 | 5,810,519,754 |
| 2024/10/21 | 7.180 | 7.250 | 6.870 | 7.150 | 923,906,715 | 6,571,286,510 |
| 2024/10/14 | 6.670 | 7.070 | 6.420 | 6.970 | 687,652,775 | 4,664,004,946 |
| 2024/10/07 | 6.810 | 7.840 | 6.610 | 6.680 | 1,189,285,924 | 8,307,162,179 |
| 2024/09/30 | 6.810 | 7.150 | 6.760 | 7.130 | 280,303,674 | 1,951,614,330 |
| 2024/09/23 | 5.640 | 6.650 | 5.600 | 6.540 | 541,412,516 | 3,306,676,941 |
| 2024/09/18 | 5.550 | 5.720 | 5.440 | 5.650 | 115,802,648 | 647,336,802 |
| 2024/09/09 | 5.660 | 5.790 | 5.490 | 5.550 | 225,115,880 | 1,265,714,035 |
| 2024/09/02 | 5.990 | 6.030 | 5.700 | 5.710 | 309,811,650 | 1,814,721,739 |
| 2024/08/26 | 5.680 | 6.040 | 5.640 | 5.970 | 260,598,663 | 1,519,941,701 |
| 2024/08/19 | 5.820 | 5.930 | 5.600 | 5.660 | 211,856,648 | 1,218,705,367 |
| 2024/08/12 | 5.870 | 5.900 | 5.690 | 5.770 | 182,553,467 | 1,060,179,259 |
| 2024/08/05 | 6.060 | 6.130 | 5.710 | 5.790 | 248,504,556 | 1,471,768,232 |
| 2024/07/29 | 6.170 | 6.280 | 5.920 | 6.060 | 348,595,019 | 2,129,044,078 |
| 2024/07/22 | 6.130 | 6.250 | 5.740 | 6.190 | 383,910,666 | 2,333,217,072 |
| 2024/07/15 | 6.350 | 6.400 | 6.080 | 6.130 | 251,724,295 | 1,570,759,600 |
| 2024/07/08 | 6.180 | 6.510 | 6.060 | 6.370 | 325,577,085 | 2,044,624,093 |