日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.660 | 9.200 | 7.340 | 7.400 | 487,611,474 | 3,974,033,513 |
| 2026/03/23 | 7.870 | 9.290 | 7.780 | 8.900 | 625,727,128 | 5,293,651,502 |
| 2026/03/16 | 7.910 | 8.890 | 7.640 | 8.000 | 561,895,278 | 4,556,970,704 |
| 2026/03/09 | 7.230 | 9.590 | 7.170 | 7.910 | 719,212,652 | 5,735,720,899 |
| 2026/03/02 | 7.760 | 7.830 | 6.700 | 7.290 | 259,258,422 | 1,917,216,030 |
| 2026/02/24 | 7.750 | 8.240 | 7.390 | 8.030 | 347,288,063 | 2,727,079,514 |
| 2026/02/09 | 7.860 | 8.670 | 7.560 | 7.600 | 495,562,216 | 3,926,091,656 |
| 2026/02/02 | 7.310 | 8.700 | 7.130 | 7.870 | 618,101,721 | 4,791,833,592 |
| 2026/01/26 | 6.320 | 7.580 | 6.210 | 7.200 | 516,277,945 | 3,524,887,669 |
| 2026/01/19 | 6.320 | 6.640 | 6.160 | 6.320 | 103,995,639 | 661,412,264 |
| 2026/01/12 | 6.550 | 6.820 | 6.240 | 6.330 | 181,617,292 | 1,177,788,138 |
| 2026/01/05 | 6.190 | 6.530 | 6.140 | 6.470 | 144,677,372 | 916,169,458 |
| 2025/12/29 | 6.210 | 6.420 | 6.070 | 6.180 | 78,895,884 | 490,732,398 |
| 2025/12/22 | 6.440 | 6.500 | 6.120 | 6.200 | 122,080,786 | 770,940,163 |
| 2025/12/15 | 6.990 | 7.140 | 6.150 | 6.520 | 230,205,832 | 1,542,379,074 |
| 2025/12/08 | 7.210 | 7.750 | 6.720 | 7.030 | 385,695,847 | 2,768,331,941 |
| 2025/12/01 | 6.660 | 7.510 | 6.580 | 7.210 | 413,488,027 | 2,890,281,308 |
| 2025/11/24 | 5.850 | 7.130 | 5.790 | 6.660 | 324,157,996 | 2,060,834,459 |
| 2025/11/17 | 6.300 | 6.480 | 5.770 | 5.780 | 120,295,382 | 731,696,661 |
| 2025/11/10 | 6.280 | 6.520 | 6.220 | 6.330 | 116,748,823 | 739,895,665 |
| 2025/11/03 | 6.210 | 6.510 | 6.200 | 6.280 | 114,312,153 | 720,166,563 |
| 2025/10/27 | 6.180 | 6.470 | 6.050 | 6.190 | 188,002,911 | 1,169,848,113 |
| 2025/10/20 | 6.990 | 7.100 | 6.140 | 6.170 | 208,738,348 | 1,377,673,096 |
| 2025/10/13 | 7.140 | 7.560 | 6.880 | 6.960 | 81,083,014 | 578,527,304 |
| 2025/10/09 | 8.030 | 8.100 | 7.080 | 7.370 | 78,483,391 | 600,005,524 |
| 2025/09/29 | 7.980 | 8.140 | 7.810 | 8.030 | 31,911,144 | 254,970,040 |
| 2025/09/22 | 8.540 | 8.850 | 7.950 | 7.990 | 110,346,904 | 919,465,577 |
| 2025/09/15 | 8.590 | 9.180 | 8.470 | 8.560 | 159,131,185 | 1,384,441,309 |
| 2025/09/08 | 8.360 | 8.880 | 8.210 | 8.660 | 123,831,920 | 1,055,976,697 |
| 2025/09/01 | 8.750 | 9.070 | 8.080 | 8.330 | 133,048,275 | 1,138,560,613 |
| 2025/08/25 | 9.840 | 10.030 | 8.300 | 8.830 | 370,215,618 | 3,424,494,466 |
| 2025/08/18 | 7.910 | 9.320 | 7.850 | 9.320 | 292,178,647 | 2,512,736,364 |
| 2025/08/11 | 7.870 | 8.080 | 7.740 | 7.920 | 105,382,835 | 832,787,853 |
| 2025/08/04 | 8.420 | 8.620 | 7.880 | 7.910 | 124,061,820 | 1,018,237,387 |
| 2025/07/28 | 8.780 | 8.870 | 8.320 | 8.430 | 85,341,853 | 733,939,935 |
| 2025/07/21 | 9.100 | 9.120 | 8.680 | 8.780 | 73,329,004 | 654,094,715 |
| 2025/07/14 | 8.650 | 9.290 | 8.550 | 9.130 | 119,638,260 | 1,065,378,705 |
| 2025/07/07 | 8.460 | 8.830 | 8.420 | 8.670 | 74,813,392 | 643,021,104 |
| 2025/06/30 | 8.500 | 9.080 | 8.410 | 8.450 | 111,016,874 | 955,855,285 |
| 2025/06/23 | 8.450 | 8.880 | 8.350 | 8.520 | 96,539,144 | 825,409,681 |
| 2025/06/16 | 8.290 | 8.790 | 8.150 | 8.630 | 94,933,728 | 803,614,007 |
| 2025/06/09 | 8.560 | 8.740 | 8.250 | 8.330 | 85,179,306 | 721,468,721 |
| 2025/06/03 | 8.300 | 8.720 | 8.250 | 8.570 | 66,844,692 | 565,506,094 |
| 2025/05/26 | 9.130 | 9.320 | 8.290 | 8.390 | 126,492,222 | 1,110,917,939 |
| 2025/05/19 | 11.280 | 11.280 | 9.100 | 9.100 | 238,285,452 | 2,428,128,755 |
| 2025/05/12 | 10.490 | 10.600 | 9.820 | 10.460 | 114,917,604 | 1,188,535,319 |
| 2025/05/06 | 9.920 | 10.580 | 9.630 | 10.440 | 140,088,548 | 1,420,848,098 |
| 2025/04/28 | 9.040 | 9.750 | 9.000 | 9.720 | 93,816,224 | 879,761,640 |
| 2025/04/21 | 8.880 | 9.290 | 8.730 | 9.040 | 108,593,060 | 975,708,644 |
| 2025/04/14 | 9.100 | 9.260 | 8.810 | 8.940 | 89,500,400 | 807,964,861 |
| 2025/04/07 | 8.250 | 9.260 | 7.610 | 9.000 | 173,498,015 | 1,479,938,067 |
| 2025/03/31 | 9.180 | 9.280 | 8.710 | 9.090 | 94,583,848 | 857,402,582 |
| 2025/03/24 | 9.980 | 10.090 | 9.110 | 9.420 | 167,512,486 | 1,616,495,489 |
| 2025/03/17 | 10.080 | 10.680 | 9.830 | 10.060 | 285,928,243 | 2,905,745,769 |
| 2025/03/10 | 11.170 | 11.370 | 9.500 | 9.860 | 559,376,960 | 5,859,473,656 |
| 2025/03/03 | 12.490 | 13.740 | 11.500 | 11.500 | 884,582,367 | 10,886,997,481 |
| 2025/02/24 | 8.410 | 11.350 | 8.310 | 11.350 | 171,552,496 | 1,690,649,848 |
| 2025/02/17 | 8.330 | 9.250 | 8.040 | 8.190 | 245,178,914 | 2,072,374,770 |
| 2025/02/10 | 7.500 | 9.040 | 7.330 | 8.410 | 262,736,089 | 2,120,280,238 |
| 2025/02/05 | 6.780 | 7.800 | 6.680 | 7.520 | 71,561,869 | 514,887,647 |
| 2025/01/27 | 6.860 | 7.150 | 6.730 | 6.730 | 24,517,200 | 168,371,871 |
| 2025/01/20 | 6.720 | 6.880 | 6.160 | 6.780 | 86,166,400 | 571,714,064 |
| 2025/01/13 | 6.610 | 7.400 | 6.500 | 6.690 | 101,238,421 | 688,421,262 |
| 2025/01/06 | 7.510 | 7.850 | 6.820 | 6.850 | 165,657,853 | 1,202,261,868 |
| 2024/12/30 | 8.200 | 8.770 | 7.660 | 7.910 | 217,014,048 | 1,765,409,280 |
| 2024/12/23 | 7.500 | 7.680 | 6.930 | 7.450 | 94,011,562 | 694,745,443 |
| 2024/12/16 | 8.070 | 8.070 | 6.980 | 7.540 | 158,857,656 | 1,217,643,933 |
| 2024/12/09 | 7.450 | 9.000 | 7.220 | 7.990 | 331,358,335 | 2,622,701,221 |
| 2024/12/02 | 6.790 | 7.900 | 6.750 | 7.470 | 164,349,095 | 1,187,833,084 |
| 2024/11/25 | 6.380 | 7.180 | 6.340 | 6.850 | 206,392,903 | 1,380,252,538 |
| 2024/11/18 | 6.060 | 6.930 | 5.740 | 6.380 | 108,958,924 | 683,989,645 |
| 2024/11/11 | 6.060 | 6.520 | 5.970 | 6.080 | 64,534,952 | 397,373,966 |
| 2024/11/04 | 5.540 | 6.250 | 5.500 | 6.070 | 49,304,799 | 287,940,026 |
| 2024/10/28 | 6.150 | 6.430 | 5.550 | 5.580 | 72,748,615 | 431,217,415 |
| 2024/10/21 | 6.060 | 6.590 | 6.010 | 6.140 | 109,459,567 | 678,649,315 |
| 2024/10/14 | 5.240 | 6.440 | 4.960 | 6.260 | 188,126,502 | 1,077,024,223 |
| 2024/10/08 | 5.900 | 5.920 | 4.660 | 5.290 | 65,768,764 | 357,946,498 |
| 2024/09/30 | 5.200 | 5.510 | 5.070 | 5.400 | 15,482,000 | 81,977,190 |
| 2024/09/23 | 4.560 | 5.090 | 4.490 | 5.050 | 29,167,302 | 139,930,131 |
| 2024/09/18 | 4.440 | 4.600 | 4.280 | 4.570 | 13,462,864 | 60,212,659 |
| 2024/09/09 | 4.160 | 4.700 | 4.130 | 4.450 | 30,364,826 | 132,390,641 |
| 2024/09/02 | 4.160 | 4.350 | 4.130 | 4.190 | 18,064,000 | 76,004,280 |
| 2024/08/26 | 3.950 | 4.210 | 3.880 | 4.180 | 20,446,402 | 82,910,160 |
| 2024/08/19 | 4.160 | 4.190 | 3.930 | 3.950 | 18,347,700 | 74,445,792 |
| 2024/08/12 | 4.250 | 4.260 | 4.110 | 4.160 | 14,533,600 | 60,968,452 |
| 2024/08/05 | 4.250 | 4.360 | 4.190 | 4.250 | 18,714,900 | 79,772,261 |
| 2024/07/29 | 4.160 | 4.470 | 4.060 | 4.290 | 24,136,847 | 102,460,915 |
| 2024/07/22 | 4.120 | 4.390 | 3.970 | 4.150 | 21,408,166 | 89,004,450 |
| 2024/07/15 | 4.180 | 4.240 | 4.040 | 4.140 | 17,833,963 | 74,010,946 |
| 2024/07/08 | 4.320 | 4.370 | 3.930 | 4.220 | 27,571,263 | 116,075,017 |