日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.090 | 8.590 | 7.820 | 7.830 | 55,254,706 | 446,596,161 |
| 2026/03/23 | 8.200 | 8.350 | 7.910 | 8.220 | 68,426,700 | 559,046,139 |
| 2026/03/16 | 8.920 | 9.000 | 8.260 | 8.290 | 61,962,450 | 533,961,412 |
| 2026/03/09 | 9.060 | 9.640 | 8.870 | 8.910 | 73,567,300 | 670,933,776 |
| 2026/03/02 | 9.800 | 9.860 | 8.850 | 9.250 | 105,625,025 | 997,100,236 |
| 2026/02/24 | 9.940 | 9.990 | 9.740 | 9.950 | 80,081,724 | 793,209,476 |
| 2026/02/09 | 9.960 | 10.300 | 9.610 | 9.750 | 133,919,990 | 1,326,477,500 |
| 2026/02/02 | 9.410 | 10.000 | 9.360 | 9.880 | 134,759,018 | 1,302,109,011 |
| 2026/01/26 | 10.600 | 10.660 | 9.330 | 9.490 | 177,844,392 | 1,782,000,807 |
| 2026/01/19 | 10.610 | 10.830 | 9.860 | 10.620 | 257,266,143 | 2,696,149,178 |
| 2026/01/12 | 12.880 | 14.540 | 10.450 | 10.650 | 641,363,487 | 7,779,739,097 |
| 2026/01/05 | 13.190 | 14.000 | 11.710 | 13.190 | 995,468,129 | 12,963,483,709 |
| 2025/12/29 | 9.710 | 12.380 | 9.210 | 12.380 | 419,732,826 | 4,583,482,459 |
| 2025/12/22 | 7.980 | 9.300 | 7.450 | 9.300 | 256,488,806 | 2,182,078,517 |
| 2025/12/15 | 8.270 | 8.520 | 7.650 | 7.870 | 315,985,885 | 2,552,375,986 |
| 2025/12/08 | 7.440 | 8.130 | 7.140 | 7.950 | 242,604,036 | 1,859,559,935 |
| 2025/12/01 | 6.780 | 7.680 | 6.690 | 7.480 | 169,688,478 | 1,214,545,281 |
| 2025/11/24 | 6.630 | 6.820 | 6.590 | 6.800 | 47,259,200 | 317,109,232 |
| 2025/11/17 | 7.180 | 7.270 | 6.510 | 6.630 | 60,841,800 | 419,656,315 |
| 2025/11/10 | 7.250 | 7.460 | 7.160 | 7.180 | 70,137,980 | 509,377,079 |
| 2025/11/03 | 7.130 | 7.350 | 7.050 | 7.280 | 73,786,252 | 531,445,480 |
| 2025/10/27 | 7.210 | 7.620 | 7.070 | 7.140 | 82,167,374 | 596,535,135 |
| 2025/10/20 | 7.120 | 7.400 | 7.110 | 7.190 | 69,192,902 | 498,534,858 |
| 2025/10/13 | 7.530 | 7.770 | 7.040 | 7.060 | 110,838,490 | 814,662,901 |
| 2025/10/09 | 7.960 | 8.170 | 7.730 | 7.980 | 60,246,332 | 479,560,802 |
| 2025/09/29 | 8.180 | 8.480 | 7.950 | 7.960 | 79,578,196 | 647,965,460 |
| 2025/09/22 | 8.490 | 9.310 | 7.810 | 8.180 | 401,256,725 | 3,389,616,184 |
| 2025/09/15 | 7.680 | 8.770 | 7.520 | 8.470 | 437,703,017 | 3,549,771,467 |
| 2025/09/08 | 7.890 | 8.280 | 7.670 | 7.700 | 265,588,134 | 2,094,162,436 |
| 2025/09/01 | 7.160 | 8.050 | 7.150 | 7.880 | 328,397,208 | 2,482,682,892 |
| 2025/08/25 | 7.430 | 7.660 | 6.970 | 7.150 | 150,996,350 | 1,102,650,845 |
| 2025/08/18 | 7.170 | 7.490 | 7.170 | 7.380 | 112,415,040 | 820,910,829 |
| 2025/08/11 | 7.320 | 7.420 | 7.090 | 7.160 | 76,835,400 | 556,864,561 |
| 2025/08/04 | 6.890 | 7.470 | 6.750 | 7.310 | 91,609,782 | 650,887,501 |
| 2025/07/28 | 7.340 | 7.540 | 7.020 | 7.060 | 87,177,304 | 631,163,680 |
| 2025/07/21 | 7.390 | 7.510 | 7.240 | 7.330 | 96,317,642 | 709,620,227 |
| 2025/07/14 | 7.100 | 7.570 | 7.040 | 7.340 | 144,823,048 | 1,051,777,386 |
| 2025/07/07 | 7.150 | 7.350 | 7.070 | 7.200 | 76,216,186 | 548,184,917 |
| 2025/06/30 | 7.180 | 7.350 | 7.110 | 7.140 | 83,769,928 | 602,724,631 |
| 2025/06/23 | 6.740 | 7.300 | 6.690 | 7.170 | 105,199,842 | 733,768,897 |
| 2025/06/16 | 7.100 | 7.310 | 6.770 | 6.810 | 106,697,672 | 746,616,959 |
| 2025/06/09 | 7.460 | 7.650 | 7.090 | 7.150 | 148,139,454 | 1,086,973,243 |
| 2025/06/03 | 8.010 | 8.680 | 7.430 | 7.510 | 256,096,068 | 2,025,079,657 |
| 2025/05/26 | 7.500 | 9.320 | 7.440 | 8.200 | 391,185,118 | 3,174,467,232 |
| 2025/05/19 | 7.150 | 8.540 | 6.970 | 7.650 | 309,968,233 | 2,348,784,285 |
| 2025/05/12 | 6.750 | 8.110 | 6.710 | 7.170 | 296,453,707 | 2,130,019,884 |
| 2025/05/06 | 6.450 | 7.090 | 6.400 | 6.700 | 152,478,870 | 1,015,509,274 |
| 2025/04/28 | 6.250 | 6.450 | 6.030 | 6.350 | 71,913,172 | 450,895,588 |
| 2025/04/21 | 5.960 | 6.350 | 5.910 | 6.190 | 102,756,794 | 627,073,335 |
| 2025/04/14 | 6.150 | 6.420 | 5.900 | 5.990 | 133,437,500 | 815,970,312 |
| 2025/04/07 | 5.800 | 6.190 | 4.700 | 6.100 | 199,621,458 | 1,137,343,256 |
| 2025/03/31 | 7.600 | 7.730 | 6.050 | 6.440 | 124,602,170 | 866,608,092 |
| 2025/03/24 | 8.880 | 8.880 | 7.660 | 7.660 | 161,714,195 | 1,337,376,392 |
| 2025/03/17 | 8.900 | 9.970 | 8.770 | 8.990 | 285,371,216 | 2,613,286,910 |
| 2025/03/10 | 8.220 | 9.240 | 8.170 | 8.920 | 317,076,122 | 2,738,745,003 |
| 2025/03/03 | 7.970 | 8.520 | 7.730 | 8.260 | 193,069,665 | 1,567,725,679 |
| 2025/02/24 | 10.000 | 10.140 | 8.070 | 8.090 | 419,013,598 | 3,802,548,401 |
| 2025/02/17 | 8.200 | 9.850 | 8.100 | 9.550 | 530,970,474 | 4,738,911,480 |
| 2025/02/10 | 7.630 | 8.520 | 7.580 | 8.390 | 356,058,337 | 2,859,148,446 |
| 2025/02/05 | 7.080 | 7.760 | 7.070 | 7.610 | 166,609,507 | 1,229,578,161 |
| 2025/01/27 | 7.290 | 7.360 | 6.970 | 6.970 | 32,258,704 | 230,569,086 |
| 2025/01/20 | 7.400 | 7.800 | 6.980 | 7.330 | 296,908,922 | 2,190,445,572 |
| 2025/01/13 | 6.610 | 7.550 | 6.310 | 7.300 | 344,988,087 | 2,395,079,793 |
| 2025/01/06 | 6.270 | 7.270 | 6.070 | 6.700 | 299,432,910 | 1,969,519,965 |
| 2024/12/30 | 7.080 | 7.100 | 6.290 | 6.350 | 134,336,427 | 900,725,743 |
| 2024/12/23 | 8.400 | 8.400 | 6.950 | 7.110 | 246,629,453 | 1,902,746,229 |
| 2024/12/16 | 8.910 | 9.050 | 8.230 | 8.400 | 403,782,423 | 3,491,708,502 |
| 2024/12/09 | 11.010 | 13.310 | 9.120 | 9.120 | 680,183,736 | 7,237,154,951 |
| 2024/12/02 | 6.840 | 10.010 | 6.840 | 10.010 | 737,374,797 | 6,212,382,664 |
| 2024/11/25 | 5.290 | 6.220 | 4.870 | 6.220 | 371,142,593 | 2,096,955,650 |
| 2024/11/18 | 4.800 | 5.570 | 4.540 | 5.250 | 205,738,708 | 1,036,923,088 |
| 2024/11/11 | 5.200 | 5.220 | 4.750 | 4.770 | 151,410,887 | 754,783,271 |
| 2024/11/04 | 4.510 | 5.250 | 4.500 | 5.140 | 218,742,071 | 1,060,899,044 |
| 2024/10/28 | 4.600 | 4.840 | 4.480 | 4.490 | 183,099,048 | 842,713,368 |
| 2024/10/21 | 4.410 | 4.700 | 4.410 | 4.660 | 204,672,416 | 930,236,130 |
| 2024/10/14 | 4.840 | 5.040 | 4.260 | 4.440 | 405,258,335 | 1,882,424,966 |
| 2024/10/07 | 4.100 | 5.970 | 4.000 | 5.380 | 365,855,735 | 1,778,973,511 |
| 2024/09/30 | 4.100 | 4.350 | 4.000 | 4.310 | 40,080,502 | 167,937,303 |
| 2024/09/23 | 3.560 | 4.070 | 3.530 | 3.980 | 63,388,900 | 239,926,986 |
| 2024/09/18 | 3.480 | 3.610 | 3.410 | 3.570 | 23,438,484 | 82,444,867 |
| 2024/09/09 | 3.530 | 3.650 | 3.460 | 3.500 | 33,973,800 | 120,097,383 |
| 2024/09/02 | 3.640 | 3.660 | 3.510 | 3.520 | 34,281,500 | 122,813,473 |
| 2024/08/26 | 3.470 | 3.690 | 3.450 | 3.650 | 42,082,300 | 150,023,399 |
| 2024/08/19 | 3.700 | 3.740 | 3.440 | 3.470 | 47,495,670 | 170,390,716 |
| 2024/08/12 | 3.720 | 3.770 | 3.550 | 3.710 | 76,485,505 | 282,040,299 |
| 2024/08/05 | 3.900 | 4.660 | 3.740 | 3.750 | 267,330,573 | 1,072,663,924 |
| 2024/07/29 | 3.860 | 4.150 | 3.770 | 3.880 | 238,911,731 | 935,339,426 |
| 2024/07/22 | 3.380 | 3.830 | 3.310 | 3.830 | 89,351,500 | 320,548,506 |
| 2024/07/15 | 3.570 | 3.600 | 3.250 | 3.360 | 34,238,520 | 117,951,701 |
| 2024/07/08 | 3.680 | 3.680 | 3.360 | 3.570 | 49,274,300 | 176,032,436 |