日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.420 | 7.560 | 7.110 | 7.210 | 263,347,298 | 1,929,018,957 |
| 2026/03/23 | 7.620 | 7.820 | 7.330 | 7.620 | 286,169,364 | 2,174,171,742 |
| 2026/03/16 | 8.800 | 8.850 | 7.810 | 7.810 | 385,024,740 | 3,202,443,274 |
| 2026/03/09 | 8.620 | 9.090 | 8.340 | 8.780 | 471,998,059 | 4,109,923,098 |
| 2026/03/02 | 9.110 | 9.330 | 8.400 | 8.770 | 497,512,652 | 4,429,106,384 |
| 2026/02/24 | 9.200 | 9.480 | 8.980 | 9.370 | 612,382,878 | 5,669,134,493 |
| 2026/02/09 | 8.860 | 9.050 | 8.570 | 8.580 | 355,638,055 | 3,117,167,552 |
| 2026/02/02 | 8.660 | 9.110 | 8.510 | 8.730 | 460,564,607 | 4,031,091,722 |
| 2026/01/26 | 9.500 | 9.570 | 8.420 | 8.600 | 688,030,193 | 6,207,752,416 |
| 2026/01/19 | 9.050 | 9.990 | 8.930 | 9.600 | 1,514,533,996 | 14,225,260,557 |
| 2026/01/12 | 8.370 | 8.800 | 8.130 | 8.660 | 614,456,749 | 5,216,737,799 |
| 2026/01/05 | 8.120 | 8.490 | 8.030 | 8.370 | 360,033,765 | 2,971,178,645 |
| 2025/12/29 | 7.900 | 8.460 | 7.890 | 8.100 | 269,771,719 | 2,181,778,777 |
| 2025/12/22 | 7.760 | 7.970 | 7.630 | 7.930 | 205,458,001 | 1,607,195,212 |
| 2025/12/15 | 8.090 | 8.120 | 7.590 | 7.790 | 204,968,888 | 1,618,741,792 |
| 2025/12/08 | 8.080 | 8.180 | 7.840 | 8.140 | 258,254,274 | 2,081,529,448 |
| 2025/12/01 | 7.950 | 8.220 | 7.900 | 8.060 | 254,980,883 | 2,048,133,942 |
| 2025/11/24 | 8.120 | 8.270 | 7.760 | 7.920 | 296,402,148 | 2,376,404,221 |
| 2025/11/17 | 8.950 | 8.970 | 8.030 | 8.030 | 359,283,926 | 3,052,116,951 |
| 2025/11/10 | 9.080 | 9.420 | 8.890 | 9.000 | 599,777,993 | 5,456,480,291 |
| 2025/11/03 | 8.870 | 9.170 | 8.460 | 9.060 | 480,923,227 | 4,275,407,488 |
| 2025/10/27 | 8.500 | 9.150 | 8.340 | 8.870 | 637,821,939 | 5,558,618,198 |
| 2025/10/20 | 8.330 | 8.450 | 8.150 | 8.420 | 286,238,225 | 2,386,511,200 |
| 2025/10/13 | 8.600 | 9.120 | 8.220 | 8.230 | 457,700,870 | 3,909,909,681 |
| 2025/10/09 | 9.300 | 9.530 | 9.030 | 9.080 | 253,110,362 | 2,337,474,193 |
| 2025/09/29 | 9.390 | 9.480 | 9.190 | 9.280 | 242,478,268 | 2,263,534,631 |
| 2025/09/22 | 10.180 | 10.430 | 9.360 | 9.460 | 1,241,634,836 | 12,239,415,395 |
| 2025/09/15 | 9.590 | 11.700 | 9.280 | 10.050 | 1,757,844,926 | 17,850,915,223 |
| 2025/09/08 | 9.500 | 10.000 | 8.870 | 9.290 | 2,195,659,961 | 20,672,138,532 |
| 2025/09/01 | 7.990 | 9.090 | 7.780 | 9.090 | 1,147,500,901 | 9,739,413,897 |
| 2025/08/25 | 7.980 | 8.360 | 7.850 | 8.010 | 569,046,810 | 4,580,826,820 |
| 2025/08/18 | 7.770 | 8.110 | 7.740 | 7.960 | 417,452,161 | 3,295,784,811 |
| 2025/08/11 | 7.460 | 7.760 | 7.460 | 7.740 | 261,686,925 | 1,990,129,064 |
| 2025/08/04 | 7.480 | 7.640 | 7.400 | 7.480 | 172,805,085 | 1,296,038,137 |
| 2025/07/28 | 7.800 | 7.820 | 7.450 | 7.530 | 232,170,975 | 1,776,107,958 |
| 2025/07/21 | 7.720 | 7.980 | 7.680 | 7.800 | 295,667,692 | 2,304,729,659 |
| 2025/07/14 | 7.690 | 7.850 | 7.620 | 7.710 | 235,815,628 | 1,819,907,109 |
| 2025/07/07 | 7.470 | 7.860 | 7.430 | 7.700 | 371,164,047 | 2,826,414,217 |
| 2025/06/30 | 7.500 | 7.690 | 7.420 | 7.520 | 217,563,211 | 1,638,794,886 |
| 2025/06/23 | 7.100 | 7.620 | 7.080 | 7.490 | 209,875,425 | 1,536,812,799 |
| 2025/06/16 | 7.580 | 7.770 | 7.160 | 7.180 | 225,369,730 | 1,672,806,820 |
| 2025/06/09 | 7.920 | 8.080 | 7.650 | 7.650 | 363,209,513 | 2,842,114,439 |
| 2025/06/03 | 7.670 | 8.220 | 7.650 | 7.910 | 418,109,172 | 3,287,383,364 |
| 2025/05/26 | 7.780 | 8.110 | 7.680 | 7.760 | 567,792,100 | 4,447,231,623 |
| 2025/05/19 | 7.420 | 8.560 | 7.360 | 7.780 | 847,818,308 | 6,596,026,436 |
| 2025/05/12 | 7.590 | 7.930 | 7.350 | 7.400 | 354,174,605 | 2,680,216,323 |
| 2025/05/06 | 7.200 | 8.100 | 7.160 | 7.540 | 350,297,365 | 2,627,230,237 |
| 2025/04/28 | 7.160 | 7.190 | 7.000 | 7.140 | 112,484,775 | 801,172,809 |
| 2025/04/21 | 6.940 | 7.150 | 6.900 | 7.080 | 166,463,142 | 1,168,155,098 |
| 2025/04/14 | 7.170 | 7.240 | 6.800 | 6.940 | 171,756,525 | 1,208,736,544 |
| 2025/04/07 | 6.910 | 7.290 | 6.000 | 7.030 | 353,333,748 | 2,405,319,489 |
| 2025/03/31 | 7.710 | 7.930 | 7.540 | 7.570 | 192,026,153 | 1,476,201,051 |
| 2025/03/24 | 8.200 | 8.250 | 7.650 | 7.770 | 309,157,494 | 2,463,212,333 |
| 2025/03/17 | 8.720 | 8.900 | 8.240 | 8.270 | 444,850,221 | 3,795,684,510 |
| 2025/03/10 | 8.110 | 9.000 | 8.010 | 8.710 | 731,988,570 | 6,190,793,330 |
| 2025/03/03 | 8.110 | 8.440 | 7.760 | 8.070 | 471,052,395 | 3,813,169,137 |
| 2025/02/24 | 8.250 | 8.560 | 7.930 | 8.100 | 706,523,490 | 5,800,557,852 |
| 2025/02/17 | 8.460 | 8.490 | 7.830 | 8.250 | 746,432,350 | 6,163,665,130 |
| 2025/02/10 | 7.830 | 9.020 | 7.700 | 8.380 | 1,077,643,619 | 8,871,701,093 |
| 2025/02/05 | 7.550 | 8.000 | 7.360 | 7.840 | 446,187,954 | 3,430,069,896 |
| 2025/01/27 | 7.750 | 7.830 | 7.420 | 7.430 | 139,524,118 | 1,061,429,727 |
| 2025/01/20 | 7.300 | 8.140 | 7.290 | 7.880 | 1,160,186,759 | 8,878,329,173 |
| 2025/01/13 | 6.610 | 7.470 | 6.330 | 7.300 | 726,646,974 | 5,033,846,912 |
| 2025/01/06 | 6.950 | 7.090 | 6.510 | 6.520 | 735,823,557 | 4,979,685,921 |
| 2024/12/30 | 8.850 | 9.150 | 6.910 | 6.950 | 1,148,444,738 | 9,147,362,338 |
| 2024/12/23 | 9.240 | 9.990 | 7.870 | 8.800 | 2,593,463,281 | 23,276,332,946 |
| 2024/12/16 | 6.890 | 8.560 | 6.890 | 8.560 | 1,233,385,758 | 9,527,904,980 |
| 2024/12/09 | 6.880 | 7.230 | 6.780 | 6.930 | 340,066,689 | 2,365,163,821 |
| 2024/12/02 | 6.680 | 7.040 | 6.610 | 6.900 | 261,892,623 | 1,782,834,031 |
| 2024/11/25 | 6.710 | 6.780 | 6.350 | 6.680 | 216,083,248 | 1,432,631,934 |
| 2024/11/18 | 6.960 | 7.150 | 6.540 | 6.680 | 355,583,824 | 2,429,526,477 |
| 2024/11/11 | 7.550 | 8.100 | 6.890 | 6.950 | 675,908,535 | 4,983,135,674 |
| 2024/11/04 | 6.350 | 8.220 | 6.350 | 7.650 | 862,082,719 | 6,157,425,820 |
| 2024/10/28 | 6.580 | 6.750 | 6.350 | 6.380 | 365,789,254 | 2,383,116,989 |
| 2024/10/21 | 6.220 | 6.590 | 6.170 | 6.540 | 321,327,066 | 2,050,066,681 |
| 2024/10/14 | 6.040 | 6.290 | 5.830 | 6.130 | 255,036,278 | 1,548,707,798 |
| 2024/10/08 | 7.100 | 7.220 | 5.960 | 6.040 | 435,418,677 | 2,865,054,894 |
| 2024/09/30 | 6.220 | 6.450 | 6.120 | 6.450 | 126,185,219 | 796,228,731 |
| 2024/09/23 | 5.050 | 5.950 | 4.980 | 5.860 | 192,401,394 | 1,050,511,611 |
| 2024/09/18 | 5.220 | 5.240 | 5.000 | 5.040 | 57,374,337 | 294,043,477 |
| 2024/09/09 | 5.610 | 5.640 | 5.140 | 5.200 | 121,382,780 | 655,163,555 |
| 2024/09/02 | 5.640 | 5.800 | 5.580 | 5.620 | 112,786,636 | 638,372,359 |
| 2024/08/26 | 5.750 | 5.790 | 5.230 | 5.650 | 177,661,949 | 995,795,224 |
| 2024/08/19 | 5.980 | 6.060 | 5.680 | 5.740 | 183,732,806 | 1,077,592,907 |
| 2024/08/12 | 5.460 | 6.160 | 5.450 | 6.060 | 303,416,449 | 1,754,505,616 |
| 2024/08/05 | 5.530 | 5.630 | 5.340 | 5.470 | 132,941,203 | 730,179,557 |
| 2024/07/29 | 5.250 | 5.790 | 5.230 | 5.580 | 189,629,804 | 1,035,852,804 |
| 2024/07/22 | 5.180 | 5.340 | 5.160 | 5.260 | 129,596,879 | 678,439,661 |
| 2024/07/15 | 4.970 | 5.210 | 4.830 | 5.200 | 134,868,814 | 681,424,682 |
| 2024/07/08 | 4.700 | 5.010 | 4.480 | 4.990 | 138,853,527 | 665,802,661 |