日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.480 | 8.200 | 7.450 | 7.850 | 209,928,920 | 1,625,899,485 |
| 2026/03/23 | 7.140 | 7.520 | 6.810 | 7.510 | 96,109,039 | 696,309,987 |
| 2026/03/16 | 7.510 | 7.680 | 7.230 | 7.230 | 57,562,964 | 426,685,470 |
| 2026/03/09 | 7.560 | 7.670 | 7.430 | 7.510 | 52,314,581 | 394,582,727 |
| 2026/03/02 | 7.740 | 7.750 | 7.260 | 7.630 | 84,400,800 | 641,024,076 |
| 2026/02/24 | 7.770 | 7.920 | 7.720 | 7.790 | 35,302,932 | 275,362,869 |
| 2026/02/09 | 7.920 | 8.010 | 7.700 | 7.720 | 51,290,454 | 401,988,933 |
| 2026/02/02 | 7.900 | 7.980 | 7.700 | 7.880 | 70,013,772 | 550,658,316 |
| 2026/01/26 | 8.370 | 8.490 | 7.890 | 7.950 | 139,610,747 | 1,141,317,856 |
| 2026/01/19 | 8.130 | 8.330 | 8.090 | 8.300 | 79,153,548 | 650,048,512 |
| 2026/01/12 | 8.280 | 8.470 | 8.080 | 8.130 | 113,576,327 | 935,868,934 |
| 2026/01/05 | 7.850 | 8.320 | 7.830 | 8.310 | 98,034,460 | 791,873,350 |
| 2025/12/29 | 7.950 | 7.990 | 7.820 | 7.860 | 30,482,800 | 240,966,534 |
| 2025/12/22 | 8.070 | 8.080 | 7.910 | 7.940 | 48,605,381 | 388,843,048 |
| 2025/12/15 | 7.980 | 8.130 | 7.730 | 8.060 | 58,041,542 | 462,881,297 |
| 2025/12/08 | 8.150 | 8.200 | 7.930 | 8.010 | 53,199,101 | 429,449,742 |
| 2025/12/01 | 8.400 | 8.460 | 7.980 | 8.120 | 66,020,053 | 544,005,236 |
| 2025/11/24 | 8.290 | 8.650 | 8.280 | 8.430 | 63,111,550 | 530,925,914 |
| 2025/11/17 | 9.190 | 9.210 | 8.230 | 8.250 | 112,913,673 | 984,607,228 |
| 2025/11/10 | 9.070 | 9.350 | 9.050 | 9.210 | 118,768,002 | 1,089,102,578 |
| 2025/11/03 | 9.390 | 9.440 | 8.880 | 9.090 | 141,176,166 | 1,298,820,727 |
| 2025/10/27 | 8.800 | 9.340 | 8.780 | 9.300 | 140,674,948 | 1,273,811,654 |
| 2025/10/20 | 9.180 | 9.490 | 8.730 | 8.800 | 197,604,910 | 1,788,324,435 |
| 2025/10/13 | 8.720 | 9.370 | 8.600 | 9.130 | 160,893,758 | 1,440,803,602 |
| 2025/10/09 | 9.110 | 9.220 | 8.990 | 9.020 | 44,667,115 | 405,800,739 |
| 2025/09/29 | 8.970 | 9.090 | 8.830 | 9.020 | 38,076,774 | 341,834,238 |
| 2025/09/22 | 9.510 | 9.710 | 8.990 | 8.990 | 108,238,495 | 1,006,618,003 |
| 2025/09/15 | 10.050 | 10.150 | 9.480 | 9.540 | 133,894,071 | 1,312,831,366 |
| 2025/09/08 | 10.120 | 10.300 | 9.330 | 10.080 | 203,768,109 | 2,029,020,945 |
| 2025/09/01 | 10.350 | 10.660 | 9.790 | 10.110 | 213,503,503 | 2,183,607,076 |
| 2025/08/25 | 10.910 | 11.530 | 9.930 | 10.350 | 313,499,897 | 3,348,178,899 |
| 2025/08/18 | 10.050 | 11.200 | 10.020 | 10.900 | 343,942,642 | 3,626,015,303 |
| 2025/08/11 | 10.190 | 10.440 | 9.780 | 10.050 | 314,252,643 | 3,178,665,483 |
| 2025/08/04 | 11.200 | 11.970 | 10.060 | 10.190 | 510,596,891 | 5,542,529,251 |
| 2025/07/28 | 11.290 | 11.790 | 10.880 | 11.360 | 484,347,768 | 5,487,660,211 |
| 2025/07/21 | 11.770 | 12.750 | 11.160 | 11.260 | 649,229,811 | 7,618,711,832 |
| 2025/07/14 | 9.390 | 12.380 | 9.330 | 11.970 | 750,378,230 | 8,079,697,591 |
| 2025/07/07 | 9.170 | 9.780 | 8.770 | 9.450 | 575,384,697 | 5,346,762,296 |
| 2025/06/30 | 8.400 | 9.760 | 8.170 | 9.200 | 606,840,933 | 5,390,264,587 |
| 2025/06/23 | 8.430 | 8.950 | 8.290 | 8.480 | 464,764,468 | 3,967,926,645 |
| 2025/06/16 | 9.920 | 9.920 | 8.200 | 8.630 | 785,534,342 | 7,201,386,080 |
| 2025/06/09 | 8.280 | 10.230 | 8.200 | 10.230 | 866,872,772 | 8,005,570,049 |
| 2025/06/03 | 7.760 | 9.380 | 7.700 | 8.490 | 783,643,865 | 6,529,712,505 |
| 2025/05/26 | 6.510 | 7.900 | 6.210 | 7.760 | 540,910,607 | 3,837,760,756 |
| 2025/05/19 | 6.060 | 6.840 | 5.890 | 6.610 | 230,150,797 | 1,461,457,560 |
| 2025/05/12 | 6.000 | 6.090 | 5.880 | 6.080 | 93,293,000 | 560,924,162 |
| 2025/05/06 | 6.110 | 6.150 | 5.970 | 6.000 | 74,045,516 | 448,530,713 |
| 2025/04/28 | 6.010 | 6.130 | 5.920 | 6.080 | 52,070,207 | 314,243,699 |
| 2025/04/21 | 5.970 | 6.330 | 5.910 | 6.020 | 186,321,634 | 1,128,643,297 |
| 2025/04/14 | 5.740 | 6.020 | 5.700 | 5.870 | 98,370,272 | 573,744,611 |
| 2025/04/07 | 5.960 | 5.990 | 5.380 | 5.670 | 150,268,771 | 864,045,433 |
| 2025/03/31 | 5.830 | 6.260 | 5.770 | 6.140 | 130,677,598 | 784,065,588 |
| 2025/03/24 | 5.670 | 6.030 | 5.620 | 5.870 | 94,975,480 | 550,620,345 |
| 2025/03/17 | 5.750 | 5.890 | 5.660 | 5.700 | 82,968,874 | 477,071,025 |
| 2025/03/10 | 5.630 | 5.750 | 5.550 | 5.730 | 93,480,809 | 529,568,782 |
| 2025/03/03 | 5.380 | 5.790 | 5.360 | 5.580 | 140,937,965 | 779,034,601 |
| 2025/02/24 | 5.460 | 5.510 | 5.320 | 5.380 | 92,430,441 | 500,741,914 |
| 2025/02/17 | 5.760 | 5.840 | 5.430 | 5.470 | 114,040,141 | 641,475,793 |
| 2025/02/10 | 5.720 | 5.810 | 5.550 | 5.730 | 111,797,300 | 637,524,103 |
| 2025/02/05 | 5.860 | 5.880 | 5.550 | 5.720 | 68,473,500 | 393,893,808 |
| 2025/01/27 | 5.760 | 5.920 | 5.760 | 5.800 | 22,472,804 | 130,566,991 |
| 2025/01/20 | 5.880 | 6.040 | 5.720 | 5.750 | 74,136,826 | 433,515,090 |
| 2025/01/13 | 5.740 | 5.920 | 5.660 | 5.860 | 60,397,488 | 350,003,442 |
| 2025/01/06 | 6.040 | 6.230 | 5.770 | 5.790 | 74,939,717 | 446,453,364 |
| 2024/12/30 | 6.340 | 6.490 | 5.980 | 6.010 | 66,506,300 | 412,671,591 |
| 2024/12/23 | 6.370 | 6.440 | 6.220 | 6.390 | 56,641,348 | 359,955,766 |
| 2024/12/16 | 6.420 | 6.510 | 6.210 | 6.370 | 58,858,796 | 375,371,971 |
| 2024/12/09 | 6.550 | 6.690 | 6.400 | 6.410 | 80,430,876 | 523,806,079 |
| 2024/12/02 | 6.320 | 6.470 | 6.300 | 6.460 | 72,687,115 | 464,288,947 |
| 2024/11/25 | 6.080 | 6.340 | 6.030 | 6.310 | 73,989,637 | 457,995,853 |
| 2024/11/18 | 6.280 | 6.410 | 6.070 | 6.090 | 82,619,344 | 513,272,674 |
| 2024/11/11 | 6.450 | 6.770 | 6.230 | 6.240 | 115,795,907 | 743,699,212 |
| 2024/11/04 | 6.340 | 6.710 | 6.240 | 6.520 | 128,325,626 | 828,021,101 |
| 2024/10/28 | 6.480 | 6.630 | 6.240 | 6.270 | 159,545,315 | 1,021,887,742 |
| 2024/10/21 | 7.120 | 7.180 | 6.280 | 6.460 | 330,257,650 | 2,232,541,714 |
| 2024/10/14 | 5.950 | 6.710 | 5.830 | 6.710 | 149,352,029 | 940,917,782 |
| 2024/10/07 | 5.800 | 6.670 | 5.680 | 5.990 | 208,639,000 | 1,259,136,365 |
| 2024/09/30 | 5.800 | 6.070 | 5.680 | 6.060 | 39,077,904 | 230,657,328 |
| 2024/09/23 | 4.940 | 5.630 | 4.910 | 5.520 | 74,230,542 | 389,710,345 |
| 2024/09/18 | 5.010 | 5.040 | 4.870 | 4.910 | 24,473,600 | 121,327,872 |
| 2024/09/09 | 5.140 | 5.220 | 5.010 | 5.010 | 37,838,401 | 192,786,653 |
| 2024/09/02 | 5.200 | 5.330 | 5.120 | 5.140 | 47,058,202 | 244,585,004 |
| 2024/08/26 | 5.250 | 5.400 | 5.160 | 5.210 | 53,605,000 | 281,694,275 |
| 2024/08/19 | 5.700 | 5.720 | 5.220 | 5.260 | 49,512,098 | 271,078,736 |
| 2024/08/12 | 5.640 | 5.750 | 5.530 | 5.650 | 65,665,600 | 370,518,148 |
| 2024/08/05 | 5.510 | 5.690 | 5.450 | 5.620 | 65,107,304 | 362,484,915 |
| 2024/07/29 | 5.220 | 5.620 | 5.040 | 5.550 | 71,584,705 | 383,515,057 |
| 2024/07/22 | 5.500 | 5.570 | 5.090 | 5.220 | 56,860,303 | 303,918,319 |
| 2024/07/15 | 5.530 | 5.540 | 5.310 | 5.500 | 52,093,219 | 284,949,907 |
| 2024/07/08 | 5.550 | 5.580 | 5.130 | 5.510 | 70,128,434 | 381,674,002 |