日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.880 | 8.190 | 7.610 | 7.680 | 153,203,712 | 1,201,117,102 |
| 2026/03/23 | 7.680 | 8.090 | 7.380 | 7.990 | 229,077,667 | 1,783,369,637 |
| 2026/03/16 | 9.170 | 9.420 | 7.930 | 7.950 | 622,311,440 | 5,362,768,834 |
| 2026/03/09 | 8.980 | 9.190 | 8.510 | 8.560 | 321,866,791 | 2,835,646,428 |
| 2026/03/02 | 9.260 | 9.310 | 8.630 | 9.160 | 271,667,850 | 2,469,460,756 |
| 2026/02/24 | 9.200 | 9.760 | 9.050 | 9.490 | 238,809,587 | 2,238,839,878 |
| 2026/02/09 | 9.160 | 9.440 | 9.090 | 9.110 | 266,735,948 | 2,453,970,721 |
| 2026/02/02 | 8.700 | 9.200 | 8.660 | 9.070 | 195,019,851 | 1,737,139,322 |
| 2026/01/26 | 8.950 | 9.270 | 8.600 | 8.750 | 308,782,511 | 2,745,848,479 |
| 2026/01/19 | 8.770 | 9.120 | 8.520 | 9.020 | 238,578,050 | 2,113,205,077 |
| 2026/01/12 | 9.020 | 9.410 | 8.680 | 8.770 | 316,098,144 | 2,835,400,351 |
| 2026/01/05 | 9.000 | 9.080 | 8.670 | 9.030 | 304,626,430 | 2,724,883,416 |
| 2025/12/29 | 8.870 | 9.270 | 8.700 | 9.060 | 373,805,266 | 3,354,902,262 |
| 2025/12/22 | 8.230 | 9.270 | 8.000 | 8.960 | 366,938,534 | 3,161,175,470 |
| 2025/12/15 | 8.050 | 8.650 | 7.910 | 8.250 | 311,876,212 | 2,562,063,081 |
| 2025/12/08 | 8.040 | 8.240 | 7.920 | 7.960 | 73,210,893 | 588,615,579 |
| 2025/12/01 | 8.130 | 8.200 | 7.790 | 8.040 | 85,287,844 | 685,714,265 |
| 2025/11/24 | 8.100 | 8.310 | 8.040 | 8.150 | 76,624,101 | 624,486,423 |
| 2025/11/17 | 8.770 | 8.860 | 8.040 | 8.040 | 122,167,428 | 1,029,565,999 |
| 2025/11/10 | 8.770 | 9.150 | 8.750 | 8.850 | 184,121,049 | 1,634,994,915 |
| 2025/11/03 | 8.910 | 9.010 | 8.680 | 8.790 | 122,377,554 | 1,082,735,409 |
| 2025/10/27 | 8.700 | 9.080 | 8.700 | 8.940 | 187,070,957 | 1,656,513,324 |
| 2025/10/20 | 8.610 | 8.810 | 8.490 | 8.630 | 116,562,402 | 1,006,516,341 |
| 2025/10/13 | 8.440 | 9.010 | 8.420 | 8.480 | 154,732,035 | 1,328,761,350 |
| 2025/10/09 | 8.920 | 9.030 | 8.820 | 8.890 | 63,048,424 | 562,076,699 |
| 2025/09/29 | 8.790 | 9.150 | 8.600 | 8.860 | 77,895,362 | 689,373,953 |
| 2025/09/22 | 9.240 | 9.300 | 8.630 | 8.940 | 202,713,643 | 1,829,997,412 |
| 2025/09/15 | 9.650 | 9.960 | 9.210 | 9.230 | 251,907,257 | 2,396,267,782 |
| 2025/09/08 | 9.600 | 9.830 | 9.350 | 9.560 | 219,517,916 | 2,104,079,224 |
| 2025/09/01 | 10.580 | 10.750 | 9.180 | 9.630 | 387,301,053 | 3,886,566,066 |
| 2025/08/25 | 10.530 | 11.760 | 10.260 | 10.530 | 719,967,712 | 7,754,052,258 |
| 2025/08/18 | 10.240 | 10.980 | 9.960 | 10.600 | 645,796,728 | 6,745,346,823 |
| 2025/08/11 | 9.280 | 10.630 | 9.240 | 10.240 | 620,362,505 | 6,109,019,767 |
| 2025/08/04 | 9.270 | 9.510 | 9.220 | 9.310 | 241,021,000 | 2,248,123,377 |
| 2025/07/28 | 9.880 | 10.320 | 9.350 | 9.420 | 393,204,552 | 3,830,795,347 |
| 2025/07/21 | 10.540 | 10.690 | 9.840 | 9.870 | 459,104,784 | 4,698,937,464 |
| 2025/07/14 | 10.730 | 11.450 | 10.350 | 10.750 | 869,512,328 | 9,408,123,388 |
| 2025/07/07 | 10.450 | 11.380 | 10.450 | 10.830 | 1,072,687,622 | 11,560,890,846 |
| 2025/06/30 | 10.830 | 11.320 | 9.860 | 10.150 | 884,604,853 | 9,323,735,150 |
| 2025/06/23 | 8.810 | 12.270 | 8.810 | 10.810 | 1,299,122,780 | 13,218,574,286 |
| 2025/06/16 | 7.880 | 9.880 | 7.880 | 8.610 | 1,220,018,949 | 10,446,412,250 |
| 2025/06/09 | 8.300 | 8.680 | 7.720 | 7.780 | 850,557,006 | 6,906,522,888 |
| 2025/06/03 | 8.880 | 9.160 | 8.000 | 8.020 | 1,159,515,934 | 9,873,278,178 |
| 2025/05/26 | 6.560 | 8.330 | 6.530 | 8.330 | 387,208,308 | 2,879,861,790 |
| 2025/05/19 | 7.100 | 7.240 | 6.540 | 6.570 | 390,496,123 | 2,679,779,644 |
| 2025/05/12 | 7.070 | 7.700 | 6.860 | 7.060 | 740,606,447 | 5,311,999,741 |
| 2025/05/06 | 6.960 | 7.410 | 6.900 | 7.080 | 594,548,110 | 4,213,859,729 |
| 2025/04/28 | 8.870 | 9.060 | 6.930 | 6.950 | 802,293,228 | 6,380,236,895 |
| 2025/04/21 | 6.100 | 9.740 | 5.960 | 8.970 | 943,489,440 | 7,257,792,517 |
| 2025/04/14 | 6.630 | 6.930 | 6.100 | 6.120 | 520,649,107 | 3,355,583,494 |
| 2025/04/07 | 5.520 | 6.600 | 4.870 | 6.600 | 259,130,726 | 1,528,223,456 |
| 2025/03/31 | 5.770 | 5.980 | 5.600 | 5.810 | 54,484,274 | 315,463,946 |
| 2025/03/24 | 5.980 | 6.040 | 5.720 | 5.790 | 68,690,924 | 404,074,360 |
| 2025/03/17 | 5.990 | 6.190 | 5.950 | 6.010 | 107,790,078 | 650,513,120 |
| 2025/03/10 | 5.980 | 6.020 | 5.720 | 6.000 | 100,457,248 | 595,711,480 |
| 2025/03/03 | 5.600 | 6.080 | 5.600 | 5.980 | 117,469,937 | 683,087,683 |
| 2025/02/24 | 5.780 | 5.950 | 5.560 | 5.580 | 102,194,397 | 584,296,464 |
| 2025/02/17 | 5.900 | 5.960 | 5.660 | 5.790 | 81,364,536 | 474,151,833 |
| 2025/02/10 | 5.820 | 5.920 | 5.780 | 5.890 | 67,916,377 | 397,480,596 |
| 2025/02/05 | 5.600 | 5.900 | 5.560 | 5.810 | 47,480,672 | 271,470,742 |
| 2025/01/27 | 5.610 | 5.690 | 5.530 | 5.550 | 11,638,100 | 65,115,169 |
| 2025/01/20 | 5.630 | 5.670 | 5.390 | 5.590 | 81,905,089 | 456,211,345 |
| 2025/01/13 | 5.150 | 5.620 | 5.080 | 5.500 | 69,969,306 | 373,461,170 |
| 2025/01/06 | 5.450 | 5.510 | 5.200 | 5.200 | 80,312,474 | 428,868,611 |
| 2024/12/30 | 6.050 | 6.090 | 5.360 | 5.390 | 63,355,811 | 362,553,628 |
| 2024/12/23 | 6.460 | 6.460 | 5.840 | 6.040 | 90,396,921 | 560,460,910 |
| 2024/12/16 | 6.810 | 6.850 | 6.290 | 6.450 | 113,718,413 | 750,541,525 |
| 2024/12/09 | 6.890 | 7.120 | 6.730 | 6.830 | 203,134,682 | 1,400,105,795 |
| 2024/12/02 | 6.730 | 7.050 | 6.460 | 6.890 | 211,761,008 | 1,436,269,036 |
| 2024/11/25 | 6.440 | 6.850 | 6.200 | 6.770 | 140,544,274 | 922,673,158 |
| 2024/11/18 | 6.500 | 6.830 | 6.250 | 6.440 | 141,826,747 | 922,582,989 |
| 2024/11/11 | 6.790 | 7.170 | 6.450 | 6.450 | 223,040,351 | 1,497,715,956 |
| 2024/11/04 | 6.230 | 7.010 | 6.230 | 6.740 | 220,857,526 | 1,447,168,939 |
| 2024/10/28 | 6.600 | 6.990 | 6.220 | 6.240 | 250,334,958 | 1,630,306,413 |
| 2024/10/21 | 6.920 | 7.720 | 6.510 | 6.620 | 428,800,343 | 2,976,946,381 |
| 2024/10/14 | 6.750 | 7.750 | 5.960 | 7.030 | 753,717,210 | 5,179,921,525 |
| 2024/10/08 | 6.820 | 6.820 | 5.930 | 6.580 | 254,233,531 | 1,662,051,708 |
| 2024/09/30 | 5.840 | 6.200 | 5.840 | 6.200 | 64,036,165 | 385,497,713 |
| 2024/09/23 | 4.980 | 5.730 | 4.940 | 5.640 | 97,286,136 | 517,805,458 |
| 2024/09/18 | 4.850 | 5.040 | 4.630 | 4.980 | 42,665,142 | 207,992,567 |
| 2024/09/09 | 4.980 | 5.090 | 4.940 | 4.950 | 39,697,297 | 198,089,512 |
| 2024/09/02 | 5.050 | 5.180 | 4.950 | 5.060 | 58,408,151 | 295,545,244 |
| 2024/08/26 | 4.930 | 5.120 | 4.830 | 5.060 | 54,264,719 | 270,509,624 |
| 2024/08/19 | 5.100 | 5.440 | 4.870 | 4.930 | 95,665,726 | 486,460,216 |
| 2024/08/12 | 5.140 | 5.170 | 4.990 | 5.060 | 29,434,676 | 149,822,500 |
| 2024/08/05 | 5.240 | 5.340 | 5.080 | 5.140 | 33,936,662 | 176,470,642 |
| 2024/07/29 | 5.030 | 5.360 | 4.990 | 5.270 | 53,975,096 | 278,646,433 |
| 2024/07/22 | 5.100 | 5.110 | 4.810 | 5.030 | 45,847,252 | 229,809,350 |
| 2024/07/15 | 5.260 | 5.270 | 5.010 | 5.030 | 38,068,240 | 195,765,924 |
| 2024/07/08 | 5.180 | 5.300 | 4.850 | 5.250 | 55,873,062 | 287,466,903 |