日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.680 | 8.250 | 7.630 | 7.660 | 64,193,178 | 501,027,754 |
| 2026/03/23 | 7.680 | 7.810 | 7.240 | 7.750 | 65,696,222 | 500,605,211 |
| 2026/03/16 | 8.160 | 8.320 | 7.790 | 7.790 | 61,883,109 | 495,993,118 |
| 2026/03/09 | 8.190 | 8.670 | 8.120 | 8.190 | 75,998,301 | 630,215,911 |
| 2026/03/02 | 8.510 | 8.590 | 7.850 | 8.270 | 92,190,602 | 765,642,949 |
| 2026/02/24 | 8.680 | 8.780 | 8.460 | 8.750 | 65,431,498 | 567,127,508 |
| 2026/02/09 | 8.430 | 8.780 | 8.420 | 8.590 | 73,906,557 | 632,270,595 |
| 2026/02/02 | 8.470 | 8.600 | 8.200 | 8.310 | 72,143,565 | 605,645,228 |
| 2026/01/26 | 8.800 | 8.800 | 8.400 | 8.490 | 96,996,414 | 836,351,579 |
| 2026/01/19 | 8.750 | 8.850 | 8.510 | 8.820 | 86,877,670 | 758,659,253 |
| 2026/01/12 | 8.700 | 9.190 | 8.600 | 8.750 | 197,579,641 | 1,740,676,637 |
| 2026/01/05 | 8.260 | 8.650 | 8.250 | 8.650 | 99,257,670 | 838,975,455 |
| 2025/12/29 | 8.160 | 8.300 | 8.100 | 8.270 | 38,307,700 | 314,410,447 |
| 2025/12/22 | 8.030 | 8.280 | 7.950 | 8.180 | 54,473,100 | 441,776,841 |
| 2025/12/15 | 8.180 | 8.240 | 7.770 | 8.080 | 68,749,548 | 554,636,978 |
| 2025/12/08 | 8.610 | 8.700 | 8.160 | 8.230 | 73,967,155 | 623,173,280 |
| 2025/12/01 | 9.130 | 9.350 | 8.370 | 8.620 | 135,652,938 | 1,202,902,427 |
| 2025/11/24 | 9.010 | 9.650 | 8.930 | 9.190 | 272,921,358 | 2,509,511,886 |
| 2025/11/17 | 8.580 | 9.250 | 8.570 | 9.070 | 170,925,373 | 1,515,680,745 |
| 2025/11/10 | 8.810 | 8.870 | 8.460 | 8.600 | 80,883,030 | 702,469,115 |
| 2025/11/03 | 9.000 | 9.150 | 8.800 | 8.810 | 102,117,200 | 912,927,768 |
| 2025/10/27 | 9.100 | 9.120 | 8.670 | 8.920 | 109,575,212 | 980,972,085 |
| 2025/10/20 | 8.770 | 9.100 | 8.750 | 9.050 | 83,892,729 | 748,113,410 |
| 2025/10/13 | 8.610 | 9.140 | 8.550 | 8.670 | 119,723,730 | 1,046,684,709 |
| 2025/10/09 | 9.360 | 9.410 | 9.100 | 9.110 | 60,958,355 | 563,559,991 |
| 2025/09/29 | 9.300 | 9.490 | 9.110 | 9.360 | 58,178,841 | 541,935,903 |
| 2025/09/22 | 9.800 | 10.150 | 9.370 | 9.370 | 283,882,281 | 2,745,851,362 |
| 2025/09/15 | 10.530 | 12.000 | 9.770 | 9.810 | 707,235,260 | 7,445,419,199 |
| 2025/09/08 | 8.850 | 11.030 | 8.690 | 10.150 | 470,404,515 | 4,553,515,705 |
| 2025/09/01 | 8.810 | 10.480 | 8.450 | 8.960 | 589,600,686 | 5,409,586,294 |
| 2025/08/25 | 8.600 | 9.290 | 8.420 | 8.660 | 290,926,370 | 2,543,423,789 |
| 2025/08/18 | 8.060 | 8.540 | 8.060 | 8.530 | 164,794,384 | 1,367,381,401 |
| 2025/08/11 | 8.000 | 8.210 | 7.900 | 8.050 | 96,476,760 | 775,673,150 |
| 2025/08/04 | 7.890 | 8.230 | 7.860 | 8.000 | 110,782,059 | 885,702,561 |
| 2025/07/28 | 8.050 | 8.070 | 7.740 | 7.960 | 93,989,589 | 747,687,180 |
| 2025/07/21 | 7.940 | 8.150 | 7.780 | 8.050 | 117,024,020 | 933,851,679 |
| 2025/07/14 | 8.060 | 8.180 | 7.830 | 7.970 | 99,979,501 | 800,835,803 |
| 2025/07/07 | 7.620 | 8.070 | 7.610 | 8.060 | 114,727,683 | 899,465,034 |
| 2025/06/30 | 7.800 | 7.850 | 7.600 | 7.650 | 80,561,950 | 622,341,063 |
| 2025/06/23 | 7.020 | 7.880 | 7.000 | 7.750 | 133,157,916 | 987,033,052 |
| 2025/06/16 | 7.380 | 7.560 | 7.090 | 7.100 | 71,968,520 | 524,110,746 |
| 2025/06/09 | 7.660 | 7.770 | 7.400 | 7.420 | 99,768,702 | 754,500,808 |
| 2025/06/03 | 7.420 | 7.760 | 7.400 | 7.690 | 76,719,932 | 580,578,085 |
| 2025/05/26 | 7.270 | 7.660 | 7.250 | 7.440 | 91,130,195 | 674,819,093 |
| 2025/05/19 | 7.570 | 7.870 | 7.270 | 7.280 | 105,722,756 | 792,656,363 |
| 2025/05/12 | 7.650 | 8.150 | 7.520 | 7.540 | 142,141,440 | 1,096,621,209 |
| 2025/05/06 | 7.620 | 7.900 | 7.570 | 7.600 | 133,817,659 | 1,026,715,988 |
| 2025/04/28 | 7.220 | 7.830 | 6.970 | 7.450 | 169,551,737 | 1,249,172,422 |
| 2025/04/21 | 7.000 | 7.910 | 7.000 | 7.290 | 165,095,930 | 1,205,200,289 |
| 2025/04/14 | 7.190 | 7.240 | 6.830 | 7.040 | 93,007,240 | 658,026,223 |
| 2025/04/07 | 7.100 | 7.300 | 6.080 | 7.030 | 172,694,508 | 1,187,706,478 |
| 2025/03/31 | 7.460 | 7.970 | 7.290 | 7.770 | 133,583,354 | 1,018,239,115 |
| 2025/03/24 | 9.360 | 9.420 | 7.580 | 7.580 | 294,475,237 | 2,498,622,385 |
| 2025/03/17 | 8.670 | 9.860 | 8.510 | 9.340 | 390,064,065 | 3,547,632,671 |
| 2025/03/10 | 8.890 | 9.450 | 8.390 | 8.670 | 200,637,047 | 1,775,637,865 |
| 2025/03/03 | 8.400 | 9.040 | 8.150 | 8.800 | 203,600,520 | 1,750,455,470 |
| 2025/02/24 | 9.030 | 9.770 | 8.380 | 8.400 | 429,679,378 | 3,821,998,067 |
| 2025/02/17 | 8.750 | 9.120 | 8.240 | 9.000 | 426,604,572 | 3,744,521,630 |
| 2025/02/10 | 7.960 | 8.620 | 7.920 | 8.380 | 262,216,301 | 2,155,417,994 |
| 2025/02/05 | 7.530 | 8.100 | 7.420 | 7.890 | 167,248,736 | 1,293,668,972 |
| 2025/01/27 | 7.650 | 7.770 | 7.370 | 7.410 | 71,716,674 | 541,460,888 |
| 2025/01/20 | 6.940 | 7.570 | 6.660 | 7.570 | 136,027,366 | 977,356,624 |
| 2025/01/13 | 6.270 | 6.970 | 6.110 | 6.810 | 83,516,383 | 546,197,144 |
| 2025/01/06 | 6.500 | 6.820 | 6.290 | 6.360 | 86,901,582 | 564,208,521 |
| 2024/12/30 | 7.490 | 7.640 | 6.530 | 6.540 | 84,753,084 | 597,509,242 |
| 2024/12/23 | 8.430 | 8.470 | 7.100 | 7.490 | 151,688,351 | 1,194,166,543 |
| 2024/12/16 | 8.390 | 8.590 | 7.670 | 8.420 | 182,256,658 | 1,506,806,920 |
| 2024/12/09 | 8.360 | 9.130 | 8.150 | 8.440 | 251,701,695 | 2,144,498,441 |
| 2024/12/02 | 8.080 | 8.450 | 8.020 | 8.350 | 194,499,553 | 1,599,758,823 |
| 2024/11/25 | 7.500 | 8.550 | 7.500 | 8.110 | 246,599,210 | 1,951,832,747 |
| 2024/11/18 | 7.800 | 8.060 | 7.170 | 7.540 | 142,247,980 | 1,087,130,187 |
| 2024/11/11 | 8.330 | 8.570 | 7.720 | 7.730 | 180,042,218 | 1,456,091,438 |
| 2024/11/04 | 7.780 | 8.600 | 7.780 | 8.370 | 248,241,949 | 2,018,827,650 |
| 2024/10/28 | 7.560 | 9.190 | 7.510 | 8.140 | 568,624,346 | 4,605,857,202 |
| 2024/10/21 | 7.500 | 7.880 | 7.250 | 7.550 | 259,496,318 | 1,957,899,719 |
| 2024/10/14 | 6.790 | 7.580 | 6.720 | 7.440 | 252,576,212 | 1,801,499,832 |
| 2024/10/08 | 8.210 | 8.210 | 6.670 | 6.790 | 271,207,210 | 2,025,917,858 |
| 2024/09/30 | 7.240 | 7.480 | 6.970 | 7.460 | 95,865,549 | 698,620,188 |
| 2024/09/23 | 5.980 | 6.860 | 5.850 | 6.800 | 229,610,034 | 1,463,189,941 |
| 2024/09/18 | 5.730 | 6.000 | 5.540 | 5.960 | 81,321,917 | 472,277,032 |
| 2024/09/09 | 5.810 | 6.060 | 5.720 | 5.770 | 124,195,700 | 725,302,888 |
| 2024/09/02 | 6.190 | 6.480 | 5.930 | 5.940 | 201,729,063 | 1,237,607,801 |
| 2024/08/26 | 6.740 | 6.800 | 5.740 | 6.190 | 338,475,684 | 2,155,243,917 |
| 2024/08/19 | 5.760 | 7.040 | 5.710 | 6.590 | 499,055,132 | 3,131,570,953 |
| 2024/08/12 | 5.350 | 5.960 | 5.140 | 5.750 | 102,841,121 | 570,768,221 |
| 2024/08/05 | 5.510 | 5.630 | 5.370 | 5.390 | 52,178,250 | 285,675,918 |
| 2024/07/29 | 5.320 | 5.710 | 5.280 | 5.560 | 72,552,783 | 396,682,341 |
| 2024/07/22 | 5.160 | 5.450 | 5.100 | 5.340 | 73,209,405 | 385,264,493 |
| 2024/07/15 | 5.350 | 5.380 | 4.970 | 5.160 | 51,595,178 | 269,068,853 |
| 2024/07/08 | 5.110 | 5.300 | 4.810 | 5.180 | 60,112,664 | 306,574,586 |