日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.230 | 6.540 | 6.120 | 6.140 | 41,480,190 | 259,562,288 |
| 2026/03/23 | 6.120 | 6.380 | 5.880 | 6.310 | 54,536,559 | 336,626,910 |
| 2026/03/16 | 6.590 | 6.740 | 6.260 | 6.280 | 37,110,568 | 240,012,598 |
| 2026/03/09 | 6.730 | 6.920 | 6.590 | 6.610 | 41,117,840 | 276,003,501 |
| 2026/03/02 | 7.080 | 7.110 | 6.540 | 6.840 | 70,139,610 | 483,437,261 |
| 2026/02/24 | 7.550 | 7.570 | 7.130 | 7.190 | 68,179,421 | 501,800,538 |
| 2026/02/09 | 7.860 | 8.740 | 7.520 | 7.550 | 285,074,867 | 2,257,080,259 |
| 2026/02/02 | 7.480 | 7.770 | 7.370 | 7.560 | 95,640,496 | 721,607,542 |
| 2026/01/26 | 7.690 | 7.700 | 7.240 | 7.500 | 90,718,021 | 683,333,493 |
| 2026/01/19 | 7.510 | 7.740 | 7.380 | 7.700 | 76,199,496 | 577,782,678 |
| 2026/01/12 | 7.650 | 8.310 | 7.450 | 7.520 | 177,303,689 | 1,371,000,775 |
| 2026/01/05 | 7.160 | 7.530 | 7.080 | 7.510 | 90,483,569 | 662,339,725 |
| 2025/12/29 | 7.010 | 7.230 | 6.990 | 7.160 | 43,692,228 | 310,105,588 |
| 2025/12/22 | 7.190 | 7.210 | 6.920 | 7.040 | 66,264,155 | 469,812,858 |
| 2025/12/15 | 7.830 | 8.030 | 7.000 | 7.240 | 130,772,020 | 984,059,450 |
| 2025/12/08 | 7.710 | 8.890 | 7.700 | 7.990 | 270,912,081 | 2,186,937,773 |
| 2025/12/01 | 8.380 | 8.530 | 7.620 | 7.710 | 115,010,900 | 926,987,854 |
| 2025/11/24 | 7.990 | 8.480 | 7.900 | 8.360 | 131,760,469 | 1,078,130,037 |
| 2025/11/17 | 7.850 | 8.300 | 7.780 | 7.960 | 101,962,471 | 812,895,800 |
| 2025/11/10 | 7.910 | 8.150 | 7.890 | 7.890 | 54,967,660 | 437,542,573 |
| 2025/11/03 | 7.790 | 8.180 | 7.780 | 7.900 | 89,494,000 | 708,121,275 |
| 2025/10/27 | 7.850 | 7.900 | 7.470 | 7.750 | 71,053,006 | 550,127,898 |
| 2025/10/20 | 7.930 | 8.330 | 7.800 | 7.810 | 102,483,737 | 816,539,174 |
| 2025/10/13 | 7.710 | 8.050 | 7.560 | 7.830 | 69,320,245 | 539,831,407 |
| 2025/10/09 | 7.950 | 7.950 | 7.760 | 7.870 | 22,394,340 | 176,523,385 |
| 2025/09/29 | 7.700 | 7.890 | 7.600 | 7.800 | 20,720,966 | 160,535,684 |
| 2025/09/22 | 8.170 | 8.190 | 7.700 | 7.730 | 68,579,548 | 545,035,957 |
| 2025/09/15 | 8.380 | 8.590 | 8.090 | 8.250 | 131,901,497 | 1,098,409,716 |
| 2025/09/08 | 8.230 | 8.690 | 8.170 | 8.410 | 145,594,163 | 1,219,351,115 |
| 2025/09/01 | 8.280 | 8.550 | 7.900 | 8.220 | 121,162,953 | 998,079,825 |
| 2025/08/25 | 8.820 | 9.030 | 8.010 | 8.270 | 224,656,659 | 1,916,882,942 |
| 2025/08/18 | 8.310 | 9.570 | 8.310 | 8.780 | 412,685,821 | 3,607,905,790 |
| 2025/08/11 | 8.150 | 8.260 | 7.790 | 7.910 | 121,068,595 | 971,878,146 |
| 2025/08/04 | 8.200 | 8.370 | 8.050 | 8.180 | 180,017,196 | 1,476,141,007 |
| 2025/07/28 | 7.820 | 8.580 | 7.720 | 8.200 | 253,673,189 | 2,049,679,367 |
| 2025/07/21 | 7.700 | 7.890 | 7.620 | 7.820 | 93,070,608 | 721,995,241 |
| 2025/07/14 | 8.120 | 8.120 | 7.470 | 7.720 | 135,614,062 | 1,065,587,492 |
| 2025/07/07 | 7.900 | 8.450 | 7.880 | 8.120 | 171,481,262 | 1,386,854,706 |
| 2025/06/30 | 8.700 | 8.930 | 7.950 | 7.960 | 224,023,016 | 1,878,432,989 |
| 2025/06/23 | 8.710 | 9.600 | 8.460 | 8.820 | 526,534,863 | 4,684,843,943 |
| 2025/06/16 | 7.790 | 9.880 | 7.790 | 8.740 | 437,074,623 | 3,736,988,026 |
| 2025/06/09 | 7.660 | 8.990 | 7.570 | 7.940 | 396,144,234 | 3,184,999,641 |
| 2025/06/03 | 7.660 | 8.260 | 7.430 | 7.610 | 223,274,157 | 1,728,141,975 |
| 2025/05/26 | 7.240 | 7.980 | 7.140 | 7.810 | 235,270,727 | 1,774,529,458 |
| 2025/05/19 | 7.040 | 7.730 | 6.880 | 7.230 | 179,003,565 | 1,292,405,739 |
| 2025/05/12 | 7.120 | 7.190 | 6.850 | 6.950 | 87,761,074 | 616,740,947 |
| 2025/05/06 | 6.880 | 7.310 | 6.790 | 7.080 | 134,503,643 | 943,543,055 |
| 2025/04/28 | 6.750 | 7.040 | 6.420 | 6.850 | 67,810,315 | 458,736,780 |
| 2025/04/21 | 6.990 | 7.280 | 6.630 | 6.770 | 171,239,781 | 1,184,551,185 |
| 2025/04/14 | 6.350 | 7.390 | 6.260 | 7.150 | 243,716,601 | 1,654,226,429 |
| 2025/04/07 | 6.400 | 6.540 | 5.210 | 6.240 | 99,164,868 | 604,657,782 |
| 2025/03/31 | 6.700 | 6.830 | 6.440 | 6.750 | 43,483,260 | 290,468,176 |
| 2025/03/24 | 7.010 | 7.050 | 6.650 | 6.740 | 68,732,161 | 471,674,454 |
| 2025/03/17 | 7.280 | 7.760 | 7.010 | 7.020 | 164,881,342 | 1,198,275,152 |
| 2025/03/10 | 7.310 | 7.580 | 7.100 | 7.300 | 135,188,552 | 989,918,172 |
| 2025/03/03 | 7.240 | 7.580 | 7.070 | 7.370 | 154,392,624 | 1,129,382,044 |
| 2025/02/24 | 9.200 | 9.420 | 7.130 | 7.150 | 467,800,723 | 3,847,660,946 |
| 2025/02/17 | 6.850 | 8.560 | 6.360 | 8.560 | 82,959,351 | 629,039,278 |
| 2025/02/10 | 6.580 | 7.050 | 6.540 | 6.860 | 128,850,398 | 870,706,564 |
| 2025/02/05 | 6.330 | 6.600 | 6.240 | 6.530 | 51,602,281 | 331,544,655 |
| 2025/01/27 | 6.330 | 6.490 | 6.210 | 6.240 | 16,768,943 | 105,937,797 |
| 2025/01/20 | 6.050 | 6.240 | 5.850 | 6.210 | 65,085,003 | 396,204,955 |
| 2025/01/13 | 5.540 | 6.230 | 5.340 | 5.980 | 71,564,321 | 413,105,042 |
| 2025/01/06 | 5.810 | 6.040 | 5.520 | 5.590 | 76,994,348 | 441,947,557 |
| 2024/12/30 | 6.360 | 6.520 | 5.740 | 5.750 | 62,183,918 | 378,855,520 |
| 2024/12/23 | 7.480 | 7.480 | 6.130 | 6.430 | 111,049,980 | 764,023,862 |
| 2024/12/16 | 8.180 | 8.320 | 7.010 | 7.350 | 179,228,081 | 1,382,744,644 |
| 2024/12/09 | 7.940 | 8.480 | 7.810 | 8.200 | 228,878,215 | 1,855,630,128 |
| 2024/12/02 | 7.550 | 8.080 | 7.140 | 7.910 | 229,747,927 | 1,762,166,600 |
| 2024/11/25 | 6.840 | 7.720 | 6.520 | 7.500 | 231,722,136 | 1,655,654,661 |
| 2024/11/18 | 7.300 | 7.410 | 6.280 | 6.740 | 182,738,176 | 1,266,832,405 |
| 2024/11/11 | 7.100 | 7.690 | 6.960 | 7.170 | 185,474,036 | 1,340,977,280 |
| 2024/11/04 | 6.240 | 7.170 | 6.150 | 7.020 | 122,926,692 | 816,847,868 |
| 2024/10/28 | 6.410 | 7.280 | 6.250 | 6.270 | 152,426,025 | 998,771,528 |
| 2024/10/21 | 6.270 | 6.930 | 6.230 | 6.500 | 126,559,680 | 820,423,125 |
| 2024/10/14 | 5.710 | 6.380 | 5.630 | 6.260 | 124,330,994 | 745,364,309 |
| 2024/10/08 | 7.180 | 7.220 | 5.630 | 5.710 | 148,630,885 | 956,439,744 |
| 2024/09/30 | 6.260 | 6.590 | 6.000 | 6.560 | 50,129,034 | 318,444,688 |
| 2024/09/23 | 5.110 | 6.050 | 5.060 | 6.000 | 162,697,346 | 903,783,757 |
| 2024/09/18 | 5.060 | 5.150 | 4.910 | 5.100 | 33,709,580 | 170,401,926 |
| 2024/09/09 | 4.990 | 5.230 | 4.960 | 5.070 | 54,847,220 | 277,664,051 |
| 2024/09/02 | 5.150 | 5.190 | 4.920 | 5.010 | 76,002,684 | 385,143,601 |
| 2024/08/26 | 4.670 | 5.250 | 4.520 | 5.160 | 109,176,222 | 534,963,487 |
| 2024/08/19 | 5.490 | 5.860 | 4.620 | 4.670 | 188,832,039 | 974,373,321 |
| 2024/08/12 | 5.000 | 5.890 | 4.950 | 5.600 | 236,339,693 | 1,266,780,754 |
| 2024/08/05 | 5.050 | 5.420 | 5.040 | 5.080 | 144,638,063 | 744,524,429 |
| 2024/07/29 | 4.870 | 5.350 | 4.670 | 5.110 | 200,689,999 | 1,003,449,995 |
| 2024/07/22 | 4.700 | 4.880 | 4.420 | 4.710 | 71,453,331 | 334,222,955 |
| 2024/07/15 | 4.820 | 4.970 | 4.530 | 4.720 | 71,693,467 | 341,260,902 |
| 2024/07/08 | 5.060 | 5.080 | 4.690 | 4.850 | 64,420,200 | 316,947,384 |