日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.990 | 7.360 | 6.970 | 7.000 | 84,184,082 | 596,023,300 |
| 2026/03/23 | 7.210 | 7.280 | 6.830 | 7.060 | 93,053,609 | 660,215,355 |
| 2026/03/16 | 7.790 | 7.890 | 7.340 | 7.360 | 63,303,744 | 480,791,935 |
| 2026/03/09 | 7.890 | 8.280 | 7.760 | 7.790 | 80,278,460 | 636,608,187 |
| 2026/03/02 | 8.380 | 8.400 | 7.690 | 8.100 | 105,306,876 | 857,461,237 |
| 2026/02/24 | 8.250 | 8.550 | 8.200 | 8.510 | 80,687,377 | 675,958,500 |
| 2026/02/09 | 8.210 | 8.250 | 8.070 | 8.150 | 58,864,802 | 480,925,432 |
| 2026/02/02 | 8.080 | 8.240 | 7.940 | 8.130 | 73,035,300 | 591,403,341 |
| 2026/01/26 | 8.660 | 8.680 | 7.970 | 8.110 | 100,324,081 | 838,207,696 |
| 2026/01/19 | 8.180 | 8.680 | 8.140 | 8.660 | 154,673,915 | 1,301,580,994 |
| 2026/01/12 | 8.250 | 8.330 | 7.950 | 8.160 | 120,468,707 | 984,530,507 |
| 2026/01/05 | 7.910 | 8.160 | 7.860 | 8.050 | 96,686,552 | 773,008,983 |
| 2025/12/29 | 7.840 | 7.980 | 7.810 | 7.940 | 43,385,326 | 342,418,685 |
| 2025/12/22 | 7.520 | 7.970 | 7.420 | 7.860 | 81,652,244 | 628,109,886 |
| 2025/12/15 | 7.350 | 7.490 | 7.090 | 7.480 | 59,991,222 | 441,085,459 |
| 2025/12/08 | 7.630 | 7.700 | 7.300 | 7.320 | 56,104,594 | 420,083,147 |
| 2025/12/01 | 7.620 | 7.700 | 7.380 | 7.620 | 62,761,815 | 475,734,557 |
| 2025/11/24 | 7.620 | 7.820 | 7.410 | 7.620 | 67,245,920 | 512,245,795 |
| 2025/11/17 | 7.990 | 8.190 | 7.510 | 7.610 | 132,067,947 | 1,033,431,685 |
| 2025/11/10 | 7.800 | 8.040 | 7.630 | 7.900 | 75,563,716 | 592,608,442 |
| 2025/11/03 | 7.840 | 8.000 | 7.720 | 7.810 | 74,874,354 | 587,202,121 |
| 2025/10/27 | 7.760 | 7.850 | 7.650 | 7.840 | 72,853,576 | 566,436,553 |
| 2025/10/20 | 7.360 | 7.660 | 7.350 | 7.640 | 58,283,599 | 437,272,701 |
| 2025/10/13 | 7.470 | 7.720 | 7.270 | 7.290 | 101,850,400 | 757,512,350 |
| 2025/10/09 | 7.730 | 7.910 | 7.610 | 7.740 | 39,972,669 | 309,688,253 |
| 2025/09/29 | 7.730 | 7.920 | 7.600 | 7.760 | 33,298,872 | 258,149,505 |
| 2025/09/22 | 7.980 | 8.080 | 7.630 | 7.770 | 110,644,588 | 870,219,684 |
| 2025/09/15 | 8.000 | 8.490 | 7.930 | 8.020 | 172,884,589 | 1,402,094,016 |
| 2025/09/08 | 7.930 | 8.250 | 7.680 | 8.020 | 123,564,954 | 984,812,683 |
| 2025/09/01 | 8.310 | 8.420 | 7.590 | 7.920 | 147,887,354 | 1,191,972,073 |
| 2025/08/25 | 8.640 | 8.990 | 8.020 | 8.240 | 280,767,269 | 2,378,800,686 |
| 2025/08/18 | 8.640 | 8.940 | 8.580 | 8.640 | 291,809,018 | 2,538,738,456 |
| 2025/08/11 | 8.510 | 9.180 | 8.340 | 8.600 | 308,326,153 | 2,669,333,669 |
| 2025/08/04 | 7.950 | 9.010 | 7.930 | 8.420 | 418,351,660 | 3,483,823,448 |
| 2025/07/28 | 7.940 | 8.620 | 7.800 | 8.020 | 451,695,705 | 3,656,476,731 |
| 2025/07/21 | 7.640 | 7.910 | 7.460 | 7.850 | 229,023,809 | 1,766,918,686 |
| 2025/07/14 | 7.330 | 7.680 | 7.250 | 7.630 | 157,790,950 | 1,179,092,873 |
| 2025/07/07 | 7.390 | 7.520 | 7.240 | 7.330 | 94,207,134 | 694,306,577 |
| 2025/06/30 | 7.420 | 7.760 | 7.380 | 7.400 | 134,719,199 | 1,009,046,800 |
| 2025/06/23 | 6.760 | 7.600 | 6.760 | 7.400 | 181,801,498 | 1,296,244,680 |
| 2025/06/16 | 7.080 | 7.170 | 6.790 | 6.850 | 92,733,574 | 646,584,844 |
| 2025/06/09 | 7.700 | 7.720 | 7.100 | 7.120 | 180,517,446 | 1,337,634,274 |
| 2025/06/03 | 7.720 | 7.830 | 7.610 | 7.690 | 133,537,465 | 1,029,907,698 |
| 2025/05/26 | 7.580 | 8.210 | 7.460 | 7.830 | 335,111,307 | 2,603,814,855 |
| 2025/05/19 | 7.950 | 8.420 | 7.580 | 7.580 | 353,373,365 | 2,785,465,549 |
| 2025/05/12 | 7.770 | 8.230 | 7.610 | 7.800 | 276,829,716 | 2,173,805,344 |
| 2025/05/06 | 7.420 | 8.030 | 7.300 | 7.630 | 321,688,813 | 2,443,226,534 |
| 2025/04/28 | 7.010 | 7.320 | 6.790 | 7.260 | 120,541,085 | 855,238,998 |
| 2025/04/21 | 6.680 | 7.270 | 6.630 | 7.020 | 261,713,102 | 1,805,820,403 |
| 2025/04/14 | 6.850 | 6.990 | 6.570 | 6.710 | 195,887,315 | 1,328,115,995 |
| 2025/04/07 | 6.790 | 6.920 | 5.730 | 6.750 | 323,146,866 | 2,115,804,105 |
| 2025/03/31 | 7.770 | 7.860 | 7.340 | 7.390 | 257,320,056 | 1,953,059,225 |
| 2025/03/24 | 10.400 | 10.520 | 7.830 | 7.930 | 622,365,359 | 5,707,090,342 |
| 2025/03/17 | 7.650 | 10.880 | 7.530 | 10.880 | 765,250,727 | 7,067,090,463 |
| 2025/03/10 | 7.170 | 7.850 | 6.940 | 7.500 | 285,161,751 | 2,100,216,296 |
| 2025/03/03 | 7.530 | 7.720 | 6.880 | 7.130 | 327,431,932 | 2,395,164,582 |
| 2025/02/24 | 7.200 | 8.580 | 7.120 | 7.560 | 370,779,990 | 2,823,489,623 |
| 2025/02/17 | 7.180 | 7.430 | 6.910 | 7.220 | 269,916,659 | 1,939,351,194 |
| 2025/02/10 | 7.030 | 7.270 | 6.720 | 7.170 | 238,384,179 | 1,680,012,501 |
| 2025/02/05 | 6.260 | 7.200 | 6.220 | 7.030 | 200,892,396 | 1,341,458,974 |
| 2025/01/27 | 6.290 | 6.350 | 6.170 | 6.180 | 10,094,900 | 63,067,887 |
| 2025/01/20 | 6.300 | 6.380 | 6.210 | 6.280 | 49,461,754 | 311,238,087 |
| 2025/01/13 | 5.880 | 6.400 | 5.760 | 6.250 | 61,008,089 | 370,471,620 |
| 2025/01/06 | 5.900 | 6.170 | 5.720 | 5.950 | 65,294,661 | 387,523,813 |
| 2024/12/30 | 6.480 | 6.780 | 5.900 | 5.910 | 77,549,554 | 486,041,829 |
| 2024/12/23 | 6.790 | 6.830 | 6.180 | 6.520 | 88,886,951 | 584,876,137 |
| 2024/12/16 | 6.930 | 7.000 | 6.480 | 6.790 | 93,019,608 | 632,533,334 |
| 2024/12/09 | 7.120 | 7.640 | 6.960 | 6.970 | 222,487,512 | 1,595,791,679 |
| 2024/12/02 | 6.580 | 7.290 | 6.550 | 7.160 | 185,390,525 | 1,278,267,669 |
| 2024/11/25 | 6.510 | 6.550 | 6.170 | 6.530 | 95,688,357 | 616,233,019 |
| 2024/11/18 | 7.120 | 7.160 | 6.280 | 6.470 | 206,624,167 | 1,396,262,808 |
| 2024/11/11 | 6.850 | 7.640 | 6.820 | 7.150 | 298,651,683 | 2,124,906,724 |
| 2024/11/04 | 6.690 | 7.280 | 6.690 | 6.890 | 289,588,723 | 1,994,542,329 |
| 2024/10/28 | 7.080 | 8.450 | 6.730 | 6.990 | 616,697,909 | 4,509,603,459 |
| 2024/10/21 | 5.750 | 6.530 | 5.670 | 6.440 | 284,342,670 | 1,733,779,430 |
| 2024/10/14 | 5.400 | 5.840 | 5.370 | 5.760 | 134,554,948 | 752,498,546 |
| 2024/10/07 | 5.650 | 6.540 | 5.340 | 5.400 | 233,174,687 | 1,336,673,893 |
| 2024/09/30 | 5.650 | 5.980 | 5.530 | 5.950 | 68,128,246 | 393,610,941 |
| 2024/09/23 | 4.900 | 5.700 | 4.850 | 5.490 | 114,953,336 | 601,780,713 |
| 2024/09/18 | 4.920 | 4.970 | 4.790 | 4.900 | 35,913,825 | 175,798,173 |
| 2024/09/09 | 4.890 | 5.060 | 4.830 | 5.000 | 59,184,270 | 292,666,215 |
| 2024/09/02 | 5.040 | 5.450 | 4.910 | 4.920 | 131,665,699 | 668,861,750 |
| 2024/08/26 | 4.860 | 5.150 | 4.810 | 5.060 | 72,660,460 | 361,122,486 |
| 2024/08/19 | 4.920 | 4.920 | 4.690 | 4.860 | 58,933,419 | 285,679,748 |
| 2024/08/12 | 4.700 | 5.020 | 4.630 | 4.980 | 38,502,009 | 186,060,958 |
| 2024/08/05 | 4.860 | 4.940 | 4.690 | 4.720 | 33,464,318 | 160,712,387 |
| 2024/07/29 | 4.780 | 5.020 | 4.700 | 4.910 | 43,358,791 | 210,398,533 |
| 2024/07/22 | 4.700 | 4.800 | 4.540 | 4.780 | 36,582,848 | 172,122,299 |
| 2024/07/15 | 4.970 | 4.970 | 4.590 | 4.750 | 40,183,800 | 193,685,916 |
| 2024/07/08 | 4.920 | 5.000 | 4.600 | 4.950 | 51,967,634 | 252,952,458 |