日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.990 | 7.160 | 6.720 | 6.770 | 42,194,963 | 291,567,194 |
| 2026/03/23 | 7.010 | 7.220 | 6.670 | 7.070 | 69,190,083 | 483,811,655 |
| 2026/03/16 | 7.810 | 8.120 | 7.170 | 7.170 | 59,934,365 | 453,553,307 |
| 2026/03/09 | 7.810 | 8.090 | 7.770 | 7.800 | 46,566,504 | 366,361,970 |
| 2026/03/02 | 8.210 | 8.250 | 7.700 | 8.020 | 67,498,201 | 543,023,027 |
| 2026/02/24 | 8.360 | 8.430 | 8.260 | 8.380 | 40,334,517 | 337,095,725 |
| 2026/02/09 | 8.190 | 8.660 | 8.180 | 8.260 | 68,176,202 | 567,396,441 |
| 2026/02/02 | 8.250 | 8.330 | 8.060 | 8.160 | 53,008,638 | 434,670,831 |
| 2026/01/26 | 8.840 | 8.840 | 8.220 | 8.300 | 94,336,471 | 806,576,827 |
| 2026/01/19 | 8.840 | 8.920 | 8.560 | 8.850 | 85,910,593 | 755,368,888 |
| 2026/01/12 | 9.050 | 9.350 | 8.790 | 8.850 | 174,972,651 | 1,576,503,585 |
| 2026/01/05 | 8.580 | 9.040 | 8.560 | 9.000 | 135,039,563 | 1,187,672,956 |
| 2025/12/29 | 8.710 | 8.800 | 8.540 | 8.630 | 47,177,284 | 409,027,052 |
| 2025/12/22 | 8.660 | 8.840 | 8.500 | 8.780 | 96,756,886 | 841,301,123 |
| 2025/12/15 | 8.720 | 8.950 | 8.420 | 8.660 | 122,648,247 | 1,065,506,645 |
| 2025/12/08 | 9.950 | 10.300 | 8.800 | 8.850 | 281,387,040 | 2,666,142,204 |
| 2025/12/01 | 9.780 | 11.080 | 9.300 | 9.940 | 543,221,475 | 5,445,795,286 |
| 2025/11/24 | 9.960 | 10.470 | 9.570 | 9.810 | 397,900,132 | 3,960,101,063 |
| 2025/11/17 | 8.990 | 10.500 | 8.900 | 10.100 | 350,171,116 | 3,369,521,563 |
| 2025/11/10 | 8.660 | 9.200 | 8.600 | 9.020 | 121,870,545 | 1,080,991,734 |
| 2025/11/03 | 8.690 | 8.880 | 8.600 | 8.650 | 77,975,723 | 678,778,668 |
| 2025/10/27 | 9.000 | 9.100 | 8.500 | 8.690 | 90,716,956 | 800,350,344 |
| 2025/10/20 | 8.710 | 9.100 | 8.710 | 8.970 | 92,495,165 | 820,663,351 |
| 2025/10/13 | 8.680 | 9.100 | 8.360 | 8.680 | 118,859,270 | 1,034,669,945 |
| 2025/10/09 | 9.250 | 9.370 | 8.970 | 9.000 | 49,828,721 | 455,808,225 |
| 2025/09/29 | 9.250 | 9.400 | 9.100 | 9.180 | 41,118,317 | 379,624,861 |
| 2025/09/22 | 9.840 | 10.170 | 9.200 | 9.250 | 165,652,998 | 1,592,753,575 |
| 2025/09/15 | 9.920 | 10.300 | 9.750 | 9.840 | 170,080,410 | 1,692,725,280 |
| 2025/09/08 | 9.980 | 10.190 | 9.610 | 9.910 | 168,599,918 | 1,672,932,686 |
| 2025/09/01 | 11.140 | 11.330 | 9.560 | 10.020 | 308,252,780 | 3,240,507,349 |
| 2025/08/25 | 10.940 | 12.370 | 10.650 | 11.140 | 725,426,973 | 8,179,189,120 |
| 2025/08/18 | 9.200 | 11.500 | 9.190 | 10.990 | 583,332,960 | 5,961,662,851 |
| 2025/08/11 | 9.000 | 9.550 | 8.990 | 9.170 | 260,571,124 | 2,391,391,490 |
| 2025/08/04 | 8.710 | 9.400 | 8.620 | 9.020 | 244,029,930 | 2,181,017,499 |
| 2025/07/28 | 8.980 | 9.050 | 8.710 | 8.750 | 102,024,073 | 905,208,587 |
| 2025/07/21 | 8.990 | 9.020 | 8.750 | 8.900 | 103,808,193 | 925,450,040 |
| 2025/07/14 | 8.850 | 9.040 | 8.690 | 8.970 | 106,056,144 | 942,573,979 |
| 2025/07/07 | 8.990 | 9.070 | 8.750 | 8.890 | 128,529,177 | 1,147,122,904 |
| 2025/06/30 | 9.270 | 9.750 | 8.910 | 9.020 | 250,179,562 | 2,311,033,703 |
| 2025/06/23 | 8.680 | 9.730 | 8.580 | 9.280 | 396,530,124 | 3,595,536,899 |
| 2025/06/16 | 8.490 | 9.770 | 8.400 | 8.960 | 359,281,285 | 3,199,399,842 |
| 2025/06/09 | 8.900 | 9.200 | 8.460 | 8.540 | 224,517,248 | 1,970,138,851 |
| 2025/06/03 | 8.450 | 8.960 | 8.390 | 8.880 | 105,773,532 | 917,056,522 |
| 2025/05/26 | 8.680 | 8.910 | 8.430 | 8.510 | 150,971,869 | 1,303,264,659 |
| 2025/05/19 | 9.170 | 9.350 | 8.660 | 8.680 | 232,371,698 | 2,083,212,272 |
| 2025/05/12 | 9.410 | 9.790 | 8.820 | 9.110 | 261,122,734 | 2,423,871,778 |
| 2025/05/06 | 9.040 | 9.950 | 9.040 | 9.340 | 344,832,305 | 3,221,595,809 |
| 2025/04/28 | 8.430 | 9.050 | 8.120 | 8.900 | 163,912,466 | 1,413,745,019 |
| 2025/04/21 | 8.260 | 8.900 | 8.060 | 8.420 | 275,590,889 | 2,317,719,376 |
| 2025/04/14 | 8.560 | 9.230 | 8.130 | 8.250 | 278,866,278 | 2,382,215,179 |
| 2025/04/07 | 8.570 | 8.870 | 6.930 | 8.580 | 299,194,078 | 2,464,611,217 |
| 2025/03/31 | 9.930 | 10.090 | 9.450 | 9.510 | 152,541,588 | 1,486,517,775 |
| 2025/03/24 | 11.190 | 11.450 | 9.960 | 10.000 | 257,910,386 | 2,746,745,610 |
| 2025/03/17 | 12.900 | 12.990 | 10.980 | 11.050 | 434,637,027 | 5,206,951,583 |
| 2025/03/10 | 13.910 | 14.320 | 11.650 | 12.800 | 793,469,731 | 10,449,996,357 |
| 2025/03/03 | 13.200 | 15.800 | 10.760 | 14.050 | 1,452,570,359 | 19,540,702,754 |
| 2025/02/24 | 10.880 | 14.970 | 10.420 | 13.080 | 1,338,181,353 | 16,509,812,442 |
| 2025/02/17 | 8.420 | 10.350 | 7.750 | 10.350 | 373,178,540 | 3,439,773,192 |
| 2025/02/10 | 7.600 | 8.910 | 7.470 | 8.290 | 874,063,013 | 7,051,503,357 |
| 2025/02/05 | 6.280 | 7.550 | 6.160 | 7.550 | 326,173,885 | 2,245,707,198 |
| 2025/01/27 | 6.200 | 6.520 | 6.080 | 6.300 | 55,514,203 | 348,351,623 |
| 2025/01/20 | 6.550 | 6.660 | 6.090 | 6.190 | 228,300,727 | 1,454,846,382 |
| 2025/01/13 | 6.100 | 6.760 | 5.920 | 6.440 | 311,086,097 | 1,961,397,841 |
| 2025/01/06 | 6.790 | 7.400 | 6.250 | 6.300 | 557,280,790 | 3,725,422,081 |
| 2024/12/30 | 7.310 | 7.560 | 6.120 | 6.850 | 440,009,881 | 3,062,468,771 |
| 2024/12/23 | 8.300 | 10.000 | 7.140 | 7.440 | 859,073,808 | 7,061,586,701 |
| 2024/12/16 | 8.130 | 10.120 | 7.430 | 8.720 | 942,774,678 | 8,107,862,230 |
| 2024/12/09 | 6.860 | 9.270 | 6.700 | 8.260 | 623,609,861 | 4,847,007,644 |
| 2024/12/02 | 6.570 | 7.150 | 6.350 | 6.880 | 221,685,183 | 1,493,603,920 |
| 2024/11/25 | 6.320 | 7.080 | 6.060 | 6.630 | 280,633,931 | 1,830,434,814 |
| 2024/11/18 | 6.850 | 6.870 | 6.160 | 6.370 | 171,497,955 | 1,125,455,329 |
| 2024/11/11 | 7.100 | 7.800 | 6.660 | 6.690 | 290,918,335 | 2,054,610,740 |
| 2024/11/04 | 6.200 | 7.400 | 6.200 | 7.110 | 311,575,299 | 2,096,122,824 |
| 2024/10/28 | 6.520 | 8.190 | 6.400 | 6.870 | 482,869,817 | 3,377,674,369 |
| 2024/10/21 | 6.250 | 7.370 | 6.200 | 6.600 | 416,563,463 | 2,751,401,673 |
| 2024/10/14 | 5.330 | 6.400 | 5.270 | 6.250 | 393,002,308 | 2,284,325,915 |
| 2024/10/08 | 6.030 | 6.440 | 5.220 | 5.330 | 337,534,848 | 1,942,513,050 |
| 2024/09/30 | 5.130 | 5.500 | 5.050 | 5.480 | 111,753,190 | 591,174,375 |
| 2024/09/23 | 4.660 | 5.160 | 4.500 | 5.020 | 522,531,924 | 2,526,441,852 |
| 2024/09/18 | 4.000 | 4.470 | 3.860 | 4.470 | 126,391,277 | 530,843,363 |
| 2024/09/09 | 4.170 | 4.440 | 3.990 | 4.010 | 289,779,759 | 1,203,310,449 |
| 2024/09/02 | 4.200 | 5.660 | 4.200 | 4.260 | 713,832,763 | 3,269,354,054 |
| 2024/08/26 | 3.730 | 4.480 | 3.680 | 4.250 | 416,318,268 | 1,679,844,211 |
| 2024/08/19 | 4.780 | 5.030 | 3.630 | 3.750 | 489,426,224 | 2,103,309,197 |
| 2024/08/12 | 3.430 | 4.570 | 3.280 | 4.570 | 64,632,768 | 256,107,343 |
| 2024/08/05 | 3.440 | 3.620 | 3.270 | 3.460 | 59,224,200 | 204,175,429 |
| 2024/07/29 | 3.400 | 3.620 | 3.300 | 3.450 | 50,046,001 | 172,283,358 |
| 2024/07/22 | 3.390 | 3.490 | 3.160 | 3.330 | 42,621,802 | 142,463,373 |
| 2024/07/15 | 3.690 | 3.690 | 3.270 | 3.380 | 49,979,245 | 175,302,201 |
| 2024/07/08 | 3.580 | 3.770 | 3.370 | 3.680 | 58,609,944 | 210,995,798 |