日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.550 | 7.690 | 7.020 | 7.040 | 250,831,005 | 1,837,337,111 |
| 2026/03/23 | 7.610 | 8.350 | 7.210 | 7.700 | 483,582,117 | 3,732,044,987 |
| 2026/03/16 | 8.780 | 8.880 | 7.730 | 7.770 | 710,229,259 | 5,887,800,557 |
| 2026/03/09 | 7.950 | 9.170 | 7.930 | 8.880 | 959,883,658 | 8,142,213,128 |
| 2026/03/02 | 7.840 | 8.330 | 7.460 | 8.080 | 522,310,167 | 4,140,613,848 |
| 2026/02/24 | 7.550 | 7.950 | 7.520 | 7.940 | 205,111,123 | 1,587,560,092 |
| 2026/02/09 | 7.600 | 7.720 | 7.460 | 7.470 | 174,277,331 | 1,317,972,315 |
| 2026/02/02 | 7.380 | 7.670 | 7.380 | 7.510 | 205,153,022 | 1,535,570,369 |
| 2026/01/26 | 8.380 | 8.430 | 7.370 | 7.470 | 350,203,914 | 2,770,988,469 |
| 2026/01/19 | 8.130 | 8.440 | 8.000 | 8.360 | 442,936,769 | 3,646,476,950 |
| 2026/01/12 | 8.740 | 9.560 | 8.120 | 8.180 | 1,065,866,616 | 9,219,746,228 |
| 2026/01/05 | 7.550 | 9.300 | 7.550 | 8.790 | 973,921,852 | 8,081,116,566 |
| 2025/12/29 | 7.500 | 7.600 | 7.280 | 7.510 | 170,156,861 | 1,271,497,143 |
| 2025/12/22 | 7.460 | 7.600 | 7.150 | 7.500 | 315,175,763 | 2,340,967,979 |
| 2025/12/15 | 7.700 | 7.740 | 7.100 | 7.450 | 408,890,026 | 3,065,652,969 |
| 2025/12/08 | 7.200 | 8.000 | 7.070 | 7.790 | 438,021,426 | 3,291,731,016 |
| 2025/12/01 | 7.240 | 7.370 | 6.930 | 7.270 | 211,852,909 | 1,525,870,577 |
| 2025/11/24 | 7.120 | 7.430 | 7.040 | 7.290 | 200,954,799 | 1,450,893,648 |
| 2025/11/17 | 7.800 | 7.840 | 7.160 | 7.160 | 282,856,346 | 2,118,594,031 |
| 2025/11/10 | 8.180 | 8.550 | 7.810 | 7.860 | 646,014,016 | 5,232,713,529 |
| 2025/11/03 | 8.100 | 8.660 | 8.030 | 8.170 | 751,705,143 | 6,194,050,378 |
| 2025/10/27 | 8.240 | 8.500 | 7.880 | 7.900 | 643,293,225 | 5,229,973,919 |
| 2025/10/20 | 7.920 | 8.560 | 7.600 | 8.220 | 765,493,638 | 6,181,361,126 |
| 2025/10/13 | 8.200 | 9.620 | 7.740 | 7.810 | 1,399,763,170 | 11,677,524,245 |
| 2025/10/09 | 7.860 | 9.140 | 7.860 | 8.730 | 636,396,355 | 5,344,138,391 |
| 2025/09/29 | 7.510 | 7.640 | 7.350 | 7.550 | 140,673,998 | 1,056,813,409 |
| 2025/09/22 | 7.590 | 8.310 | 7.510 | 7.600 | 622,502,450 | 4,825,950,243 |
| 2025/09/15 | 7.580 | 8.300 | 7.450 | 7.510 | 637,221,404 | 4,912,977,024 |
| 2025/09/08 | 7.420 | 7.890 | 7.420 | 7.680 | 457,633,605 | 3,479,159,482 |
| 2025/09/01 | 7.700 | 7.780 | 7.170 | 7.420 | 411,339,276 | 3,092,243,007 |
| 2025/08/25 | 8.150 | 8.500 | 7.510 | 7.730 | 753,467,441 | 6,007,019,173 |
| 2025/08/18 | 8.550 | 8.710 | 8.050 | 8.150 | 679,007,067 | 5,679,894,115 |
| 2025/08/11 | 8.080 | 8.940 | 7.960 | 8.500 | 985,674,627 | 8,250,096,627 |
| 2025/08/04 | 8.100 | 8.300 | 7.910 | 8.030 | 593,643,828 | 4,799,610,349 |
| 2025/07/28 | 8.110 | 8.400 | 7.670 | 8.290 | 694,042,013 | 5,633,886,040 |
| 2025/07/21 | 8.600 | 8.750 | 8.000 | 8.170 | 969,409,004 | 8,123,647,453 |
| 2025/07/14 | 9.510 | 9.760 | 8.400 | 8.630 | 1,162,190,175 | 10,546,875,838 |
| 2025/07/07 | 9.000 | 10.180 | 8.800 | 9.240 | 1,892,360,188 | 17,608,411,549 |
| 2025/06/30 | 7.610 | 9.190 | 7.540 | 8.940 | 2,209,811,772 | 18,385,633,943 |
| 2025/06/23 | 7.490 | 8.580 | 7.490 | 7.640 | 1,649,018,845 | 12,862,346,991 |
| 2025/06/16 | 7.540 | 9.060 | 7.330 | 7.490 | 2,131,862,495 | 16,745,779,898 |
| 2025/06/09 | 6.880 | 8.050 | 6.710 | 7.560 | 2,022,207,001 | 14,762,111,107 |
| 2025/06/03 | 6.750 | 7.340 | 6.460 | 6.830 | 1,499,169,913 | 10,261,818,054 |
| 2025/05/26 | 6.170 | 8.240 | 5.970 | 7.420 | 1,713,538,875 | 11,909,095,181 |
| 2025/05/19 | 5.200 | 5.630 | 5.090 | 5.630 | 483,774,732 | 2,606,336,368 |
| 2025/05/12 | 4.970 | 5.470 | 4.930 | 5.250 | 505,730,807 | 2,607,042,310 |
| 2025/05/06 | 4.810 | 5.120 | 4.790 | 4.940 | 372,912,716 | 1,832,865,999 |
| 2025/04/28 | 5.350 | 5.360 | 4.700 | 4.760 | 332,286,402 | 1,675,554,182 |
| 2025/04/21 | 4.560 | 4.950 | 4.530 | 4.870 | 401,416,678 | 1,897,697,345 |
| 2025/04/14 | 4.660 | 4.860 | 4.460 | 4.570 | 306,842,901 | 1,422,983,953 |
| 2025/04/07 | 5.020 | 5.050 | 4.100 | 4.600 | 492,831,557 | 2,312,612,081 |
| 2025/03/31 | 5.180 | 5.690 | 5.070 | 5.350 | 573,889,277 | 3,054,525,676 |
| 2025/03/24 | 5.230 | 6.040 | 4.930 | 5.270 | 976,034,254 | 5,238,863,858 |
| 2025/03/17 | 5.260 | 5.530 | 5.100 | 5.190 | 482,048,991 | 2,540,398,182 |
| 2025/03/10 | 4.900 | 5.470 | 4.780 | 5.190 | 433,545,631 | 2,204,579,533 |
| 2025/03/03 | 4.890 | 5.210 | 4.870 | 4.920 | 456,768,671 | 2,271,282,216 |
| 2025/02/24 | 4.820 | 5.080 | 4.700 | 4.820 | 287,949,626 | 1,397,995,434 |
| 2025/02/17 | 4.860 | 5.010 | 4.670 | 4.810 | 222,918,950 | 1,078,370,420 |
| 2025/02/10 | 5.060 | 5.150 | 4.850 | 4.890 | 234,232,051 | 1,168,232,354 |
| 2025/02/05 | 4.720 | 5.120 | 4.670 | 5.050 | 156,378,821 | 764,692,434 |
| 2025/01/27 | 4.820 | 4.860 | 4.650 | 4.690 | 37,386,400 | 177,772,332 |
| 2025/01/20 | 5.010 | 5.250 | 4.720 | 4.780 | 342,647,497 | 1,692,678,635 |
| 2025/01/13 | 4.360 | 5.090 | 4.240 | 5.000 | 348,620,660 | 1,628,930,033 |
| 2025/01/06 | 4.370 | 5.000 | 4.180 | 4.410 | 312,851,904 | 1,404,705,048 |
| 2024/12/30 | 4.870 | 4.900 | 4.210 | 4.220 | 160,876,173 | 731,986,587 |
| 2024/12/23 | 5.090 | 5.180 | 4.570 | 4.920 | 267,900,949 | 1,323,430,688 |
| 2024/12/16 | 5.150 | 5.500 | 4.990 | 5.090 | 286,172,394 | 1,483,088,431 |
| 2024/12/09 | 5.400 | 5.850 | 5.180 | 5.180 | 433,135,611 | 2,340,015,138 |
| 2024/12/02 | 5.120 | 5.750 | 5.080 | 5.460 | 506,983,137 | 2,713,627,240 |
| 2024/11/25 | 5.700 | 5.920 | 4.890 | 5.120 | 712,233,431 | 3,851,402,278 |
| 2024/11/18 | 4.510 | 6.080 | 4.360 | 5.960 | 736,647,853 | 3,850,826,651 |
| 2024/11/11 | 4.760 | 4.860 | 4.450 | 4.510 | 251,491,157 | 1,168,176,424 |
| 2024/11/04 | 4.500 | 5.050 | 4.500 | 4.820 | 385,707,744 | 1,819,576,282 |
| 2024/10/28 | 4.960 | 5.520 | 4.590 | 4.600 | 800,038,788 | 3,934,190,739 |
| 2024/10/21 | 4.220 | 5.200 | 4.220 | 4.900 | 922,782,109 | 4,277,095,075 |
| 2024/10/14 | 3.590 | 4.470 | 3.510 | 4.450 | 381,340,623 | 1,527,269,195 |
| 2024/10/08 | 4.250 | 4.250 | 3.520 | 3.590 | 205,518,931 | 802,037,628 |
| 2024/09/30 | 3.700 | 3.860 | 3.600 | 3.860 | 55,163,702 | 207,139,701 |
| 2024/09/23 | 3.050 | 3.580 | 3.020 | 3.510 | 103,686,535 | 341,128,700 |
| 2024/09/18 | 3.100 | 3.120 | 2.960 | 3.040 | 44,813,226 | 136,904,405 |
| 2024/09/09 | 3.140 | 3.210 | 3.100 | 3.110 | 38,212,671 | 119,987,786 |
| 2024/09/02 | 3.250 | 3.250 | 3.120 | 3.150 | 42,910,400 | 136,991,452 |
| 2024/08/26 | 3.190 | 3.300 | 3.100 | 3.250 | 60,314,880 | 193,610,764 |
| 2024/08/19 | 3.720 | 4.000 | 3.150 | 3.190 | 200,928,121 | 706,262,345 |
| 2024/08/12 | 3.510 | 3.820 | 3.410 | 3.720 | 125,982,762 | 455,427,684 |
| 2024/08/05 | 3.520 | 3.880 | 3.430 | 3.520 | 149,758,336 | 537,258,030 |
| 2024/07/29 | 3.250 | 3.710 | 3.210 | 3.480 | 72,886,604 | 248,725,536 |
| 2024/07/22 | 3.190 | 3.230 | 3.060 | 3.230 | 41,124,200 | 130,672,145 |
| 2024/07/15 | 3.330 | 3.350 | 3.070 | 3.190 | 48,585,800 | 157,175,063 |
| 2024/07/08 | 3.300 | 3.400 | 3.170 | 3.350 | 57,013,731 | 188,430,380 |