日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.940 | 7.200 | 6.790 | 6.790 | 94,317,004 | 653,616,837 |
| 2026/03/23 | 6.970 | 7.270 | 6.660 | 7.080 | 165,035,169 | 1,154,421,007 |
| 2026/03/16 | 7.730 | 7.890 | 7.060 | 7.070 | 136,080,305 | 1,012,097,268 |
| 2026/03/09 | 7.850 | 8.180 | 7.710 | 7.770 | 212,870,346 | 1,676,886,150 |
| 2026/03/02 | 7.930 | 8.410 | 7.510 | 7.960 | 270,682,559 | 2,152,603,050 |
| 2026/02/24 | 8.500 | 9.090 | 8.100 | 8.110 | 434,931,580 | 3,675,171,851 |
| 2026/02/09 | 8.280 | 8.500 | 7.600 | 8.500 | 288,389,633 | 2,370,562,783 |
| 2026/02/02 | 7.120 | 7.570 | 7.110 | 7.530 | 137,068,801 | 1,005,056,983 |
| 2026/01/26 | 7.900 | 7.910 | 7.150 | 7.190 | 222,627,695 | 1,678,056,251 |
| 2026/01/19 | 8.160 | 8.370 | 7.770 | 7.940 | 369,322,486 | 2,976,739,237 |
| 2026/01/12 | 7.890 | 8.550 | 7.570 | 8.160 | 670,533,180 | 5,392,763,100 |
| 2026/01/05 | 7.280 | 8.180 | 7.080 | 7.790 | 541,199,979 | 4,103,648,840 |
| 2025/12/29 | 7.290 | 7.690 | 7.250 | 7.330 | 234,355,648 | 1,731,888,238 |
| 2025/12/22 | 7.210 | 7.590 | 7.070 | 7.270 | 386,630,404 | 2,816,602,493 |
| 2025/12/15 | 6.880 | 7.370 | 6.820 | 7.200 | 302,215,818 | 2,135,910,293 |
| 2025/12/08 | 7.080 | 7.390 | 6.800 | 6.930 | 252,849,987 | 1,782,592,408 |
| 2025/12/01 | 6.890 | 7.260 | 6.850 | 7.090 | 351,745,506 | 2,470,132,815 |
| 2025/11/24 | 6.280 | 7.100 | 6.230 | 6.940 | 365,363,559 | 2,425,100,622 |
| 2025/11/17 | 6.840 | 6.850 | 6.240 | 6.290 | 131,609,082 | 862,697,532 |
| 2025/11/10 | 6.760 | 7.000 | 6.720 | 6.880 | 174,765,487 | 1,195,395,931 |
| 2025/11/03 | 6.720 | 6.810 | 6.610 | 6.780 | 126,926,849 | 854,217,693 |
| 2025/10/27 | 6.850 | 6.850 | 6.580 | 6.670 | 139,774,089 | 941,727,924 |
| 2025/10/20 | 6.730 | 6.960 | 6.660 | 6.810 | 152,140,398 | 1,033,033,302 |
| 2025/10/13 | 6.900 | 7.140 | 6.630 | 6.630 | 233,539,663 | 1,593,908,199 |
| 2025/10/09 | 7.300 | 7.420 | 7.140 | 7.170 | 158,167,831 | 1,147,903,033 |
| 2025/09/29 | 7.400 | 7.500 | 7.140 | 7.400 | 291,860,274 | 2,148,091,616 |
| 2025/09/22 | 6.820 | 7.390 | 6.630 | 7.390 | 242,480,774 | 1,711,308,062 |
| 2025/09/15 | 6.970 | 7.350 | 6.760 | 6.830 | 395,924,535 | 2,762,563,442 |
| 2025/09/08 | 6.720 | 7.200 | 6.680 | 6.980 | 305,260,277 | 2,104,769,609 |
| 2025/09/01 | 6.850 | 6.930 | 6.520 | 6.720 | 237,322,519 | 1,603,113,615 |
| 2025/08/25 | 7.450 | 7.480 | 6.700 | 6.870 | 423,556,127 | 3,017,837,404 |
| 2025/08/18 | 7.070 | 7.790 | 6.870 | 7.490 | 832,463,686 | 6,081,147,226 |
| 2025/08/11 | 6.580 | 7.000 | 6.560 | 6.970 | 371,270,858 | 2,516,288,240 |
| 2025/08/04 | 6.400 | 6.670 | 6.380 | 6.580 | 171,261,634 | 1,114,485,083 |
| 2025/07/28 | 6.620 | 6.650 | 6.420 | 6.460 | 162,552,759 | 1,062,688,661 |
| 2025/07/21 | 6.760 | 6.800 | 6.560 | 6.620 | 240,016,316 | 1,604,509,072 |
| 2025/07/14 | 6.640 | 7.020 | 6.450 | 6.760 | 426,830,711 | 2,867,235,301 |
| 2025/07/07 | 6.630 | 6.840 | 6.540 | 6.670 | 256,092,449 | 1,708,136,634 |
| 2025/06/30 | 6.560 | 7.190 | 6.550 | 6.650 | 485,400,822 | 3,270,388,038 |
| 2025/06/23 | 6.250 | 6.800 | 6.210 | 6.610 | 385,400,371 | 2,492,576,899 |
| 2025/06/16 | 6.710 | 6.820 | 6.200 | 6.350 | 396,939,829 | 2,588,047,685 |
| 2025/06/09 | 6.690 | 7.380 | 6.660 | 6.830 | 942,864,631 | 6,496,337,307 |
| 2025/06/03 | 6.560 | 6.960 | 6.530 | 6.660 | 465,080,091 | 3,105,572,307 |
| 2025/05/26 | 7.100 | 7.600 | 6.670 | 6.680 | 1,212,958,490 | 8,505,871,411 |
| 2025/05/19 | 7.000 | 9.300 | 7.000 | 7.410 | 990,032,452 | 7,600,974,150 |
| 2025/05/12 | 6.010 | 6.360 | 5.750 | 6.360 | 373,192,192 | 2,283,936,215 |
| 2025/05/06 | 5.610 | 6.240 | 5.610 | 5.930 | 240,960,751 | 1,409,017,991 |
| 2025/04/28 | 5.710 | 5.750 | 5.550 | 5.590 | 96,278,180 | 543,971,717 |
| 2025/04/21 | 5.500 | 6.160 | 5.470 | 5.750 | 433,215,629 | 2,477,993,397 |
| 2025/04/14 | 5.620 | 5.720 | 5.300 | 5.470 | 198,630,013 | 1,097,927,396 |
| 2025/04/07 | 5.200 | 5.760 | 4.320 | 5.620 | 263,240,753 | 1,375,432,934 |
| 2025/03/31 | 5.400 | 5.500 | 5.260 | 5.500 | 83,440,657 | 451,831,157 |
| 2025/03/24 | 5.810 | 5.990 | 5.420 | 5.440 | 185,964,406 | 1,053,488,359 |
| 2025/03/17 | 5.720 | 6.170 | 5.700 | 5.890 | 270,584,981 | 1,588,333,838 |
| 2025/03/10 | 5.830 | 5.950 | 5.570 | 5.730 | 186,356,580 | 1,075,277,466 |
| 2025/03/03 | 5.710 | 5.970 | 5.640 | 5.830 | 181,232,685 | 1,048,884,164 |
| 2025/02/24 | 6.180 | 6.320 | 5.700 | 5.740 | 300,051,977 | 1,795,811,082 |
| 2025/02/17 | 5.940 | 6.690 | 5.860 | 6.240 | 596,966,401 | 3,690,744,774 |
| 2025/02/10 | 5.810 | 6.180 | 5.720 | 5.970 | 339,768,260 | 2,011,428,099 |
| 2025/02/05 | 5.420 | 5.860 | 5.380 | 5.810 | 138,801,615 | 779,718,072 |
| 2025/01/27 | 5.540 | 5.610 | 5.380 | 5.390 | 32,045,938 | 175,611,740 |
| 2025/01/20 | 5.630 | 5.920 | 5.460 | 5.540 | 225,781,746 | 1,272,844,593 |
| 2025/01/13 | 5.100 | 5.780 | 5.020 | 5.570 | 227,492,093 | 1,221,063,809 |
| 2025/01/06 | 5.140 | 5.600 | 4.990 | 5.240 | 285,694,982 | 1,497,755,943 |
| 2024/12/30 | 6.220 | 6.360 | 5.130 | 5.150 | 248,353,666 | 1,419,341,201 |
| 2024/12/23 | 6.310 | 6.500 | 5.860 | 6.280 | 396,300,087 | 2,471,921,792 |
| 2024/12/16 | 7.270 | 7.310 | 6.140 | 6.360 | 551,551,890 | 3,734,006,295 |
| 2024/12/09 | 6.460 | 7.690 | 6.370 | 7.240 | 983,658,741 | 6,826,591,662 |
| 2024/12/02 | 5.990 | 6.820 | 5.970 | 6.400 | 637,703,589 | 4,014,344,092 |
| 2024/11/25 | 6.190 | 6.580 | 5.670 | 6.020 | 611,759,792 | 3,740,911,128 |
| 2024/11/18 | 6.100 | 7.100 | 5.810 | 6.280 | 1,035,684,699 | 6,548,116,509 |
| 2024/11/11 | 7.010 | 8.630 | 6.200 | 6.200 | 1,612,212,889 | 11,301,612,351 |
| 2024/11/04 | 4.550 | 6.740 | 4.510 | 6.740 | 377,606,015 | 2,127,809,894 |
| 2024/10/28 | 4.460 | 5.030 | 4.430 | 4.600 | 365,649,721 | 1,692,958,208 |
| 2024/10/21 | 4.180 | 4.500 | 4.120 | 4.430 | 223,886,348 | 964,390,444 |
| 2024/10/14 | 4.240 | 4.330 | 4.040 | 4.190 | 179,075,454 | 752,116,906 |
| 2024/10/07 | 4.130 | 4.770 | 4.110 | 4.270 | 335,415,901 | 1,448,996,692 |
| 2024/09/30 | 4.130 | 4.420 | 4.110 | 4.360 | 81,037,020 | 344,812,520 |
| 2024/09/23 | 3.770 | 4.100 | 3.750 | 4.060 | 136,295,513 | 534,278,410 |
| 2024/09/18 | 3.720 | 3.800 | 3.640 | 3.770 | 30,619,700 | 114,288,030 |
| 2024/09/09 | 3.710 | 3.800 | 3.650 | 3.710 | 49,443,506 | 183,806,233 |
| 2024/09/02 | 3.740 | 3.790 | 3.690 | 3.710 | 50,111,680 | 187,041,845 |
| 2024/08/26 | 3.550 | 3.780 | 3.530 | 3.730 | 58,947,967 | 215,012,709 |
| 2024/08/19 | 3.700 | 3.720 | 3.500 | 3.570 | 41,913,772 | 151,832,639 |
| 2024/08/12 | 3.620 | 3.720 | 3.560 | 3.710 | 48,789,701 | 178,204,382 |
| 2024/08/05 | 3.700 | 3.790 | 3.580 | 3.630 | 60,687,708 | 223,027,326 |
| 2024/07/29 | 3.700 | 3.840 | 3.660 | 3.760 | 75,061,337 | 280,729,400 |
| 2024/07/22 | 3.730 | 3.830 | 3.550 | 3.720 | 75,414,527 | 279,599,358 |
| 2024/07/15 | 4.010 | 4.060 | 3.680 | 3.760 | 120,126,254 | 465,789,549 |
| 2024/07/08 | 3.970 | 4.390 | 3.760 | 3.960 | 179,967,741 | 723,470,318 |