日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.180 | 7.390 | 7.050 | 7.080 | 131,869,327 | 946,162,421 |
| 2026/03/23 | 7.400 | 7.400 | 7.070 | 7.270 | 138,823,301 | 1,011,327,747 |
| 2026/03/16 | 7.660 | 7.820 | 7.470 | 7.470 | 135,273,519 | 1,028,755,111 |
| 2026/03/09 | 7.650 | 7.770 | 7.570 | 7.680 | 118,498,371 | 908,586,259 |
| 2026/03/02 | 7.930 | 7.990 | 7.540 | 7.720 | 180,053,572 | 1,403,517,593 |
| 2026/02/24 | 7.840 | 8.000 | 7.810 | 8.000 | 110,417,264 | 873,676,601 |
| 2026/02/09 | 7.950 | 7.990 | 7.780 | 7.800 | 107,545,240 | 847,456,491 |
| 2026/02/02 | 7.990 | 8.050 | 7.770 | 7.900 | 172,495,987 | 1,367,461,936 |
| 2026/01/26 | 8.110 | 8.220 | 7.980 | 8.010 | 242,180,712 | 1,956,820,152 |
| 2026/01/19 | 7.950 | 8.130 | 7.920 | 8.110 | 145,286,535 | 1,166,287,659 |
| 2026/01/12 | 8.090 | 8.320 | 7.950 | 7.960 | 284,803,949 | 2,301,215,907 |
| 2026/01/05 | 7.910 | 8.220 | 7.890 | 8.080 | 241,946,869 | 1,941,623,623 |
| 2025/12/29 | 8.030 | 8.060 | 7.880 | 7.890 | 72,011,780 | 573,573,827 |
| 2025/12/22 | 7.980 | 8.130 | 7.890 | 8.040 | 122,304,049 | 979,655,432 |
| 2025/12/15 | 7.900 | 8.020 | 7.780 | 7.980 | 121,880,506 | 965,293,607 |
| 2025/12/08 | 8.160 | 8.230 | 7.880 | 7.960 | 144,738,036 | 1,166,226,725 |
| 2025/12/01 | 7.990 | 8.090 | 7.840 | 8.050 | 112,670,522 | 900,519,147 |
| 2025/11/24 | 7.970 | 8.290 | 7.850 | 8.020 | 144,632,500 | 1,161,760,556 |
| 2025/11/17 | 8.360 | 8.410 | 7.930 | 7.940 | 163,953,674 | 1,337,861,979 |
| 2025/11/10 | 8.490 | 8.600 | 8.360 | 8.360 | 148,599,629 | 1,256,038,364 |
| 2025/11/03 | 8.570 | 8.680 | 8.480 | 8.500 | 162,732,893 | 1,392,586,731 |
| 2025/10/27 | 8.620 | 8.780 | 8.560 | 8.590 | 230,346,824 | 1,989,620,692 |
| 2025/10/20 | 8.440 | 8.570 | 8.340 | 8.530 | 154,345,717 | 1,307,308,222 |
| 2025/10/13 | 8.470 | 8.740 | 8.370 | 8.380 | 205,250,725 | 1,742,578,655 |
| 2025/10/09 | 8.570 | 8.840 | 8.540 | 8.740 | 114,663,932 | 994,422,950 |
| 2025/09/29 | 8.320 | 8.820 | 8.320 | 8.580 | 138,115,643 | 1,175,364,121 |
| 2025/09/22 | 8.540 | 8.570 | 8.270 | 8.360 | 175,981,998 | 1,484,408,153 |
| 2025/09/15 | 8.730 | 8.910 | 8.500 | 8.530 | 261,050,958 | 2,262,659,178 |
| 2025/09/08 | 8.570 | 9.040 | 8.480 | 8.780 | 284,111,150 | 2,476,738,950 |
| 2025/09/01 | 8.930 | 8.980 | 8.380 | 8.590 | 359,340,278 | 3,133,447,224 |
| 2025/08/25 | 9.350 | 9.390 | 8.770 | 8.950 | 539,995,372 | 4,922,057,815 |
| 2025/08/18 | 9.500 | 9.790 | 8.960 | 9.210 | 906,292,397 | 8,487,428,297 |
| 2025/08/11 | 8.550 | 9.130 | 8.500 | 9.010 | 631,142,057 | 5,552,472,246 |
| 2025/08/04 | 8.310 | 8.920 | 8.280 | 8.560 | 515,800,605 | 4,393,331,653 |
| 2025/07/28 | 8.610 | 9.020 | 8.310 | 8.340 | 723,142,341 | 6,197,329,862 |
| 2025/07/21 | 7.980 | 9.110 | 7.940 | 8.780 | 708,121,371 | 5,985,395,888 |
| 2025/07/14 | 8.160 | 8.180 | 7.890 | 7.950 | 206,081,209 | 1,657,923,326 |
| 2025/07/07 | 7.720 | 8.290 | 7.710 | 8.150 | 306,690,953 | 2,443,560,168 |
| 2025/06/30 | 7.790 | 8.050 | 7.680 | 7.750 | 281,385,207 | 2,199,728,855 |
| 2025/06/23 | 7.250 | 7.960 | 7.240 | 7.750 | 290,651,197 | 2,194,416,537 |
| 2025/06/16 | 7.550 | 7.670 | 7.320 | 7.320 | 127,263,612 | 950,022,863 |
| 2025/06/09 | 7.600 | 7.700 | 7.480 | 7.570 | 150,431,994 | 1,141,402,754 |
| 2025/06/03 | 7.380 | 7.630 | 7.360 | 7.550 | 92,767,303 | 693,899,426 |
| 2025/05/26 | 7.370 | 7.470 | 7.350 | 7.410 | 89,725,268 | 663,966,983 |
| 2025/05/19 | 7.560 | 7.640 | 7.360 | 7.360 | 117,313,451 | 877,504,613 |
| 2025/05/12 | 7.550 | 7.910 | 7.530 | 7.580 | 202,218,731 | 1,545,456,651 |
| 2025/05/06 | 7.550 | 7.840 | 7.500 | 7.520 | 119,921,917 | 911,706,373 |
| 2025/04/28 | 7.450 | 7.590 | 7.390 | 7.510 | 81,958,488 | 613,459,282 |
| 2025/04/21 | 7.440 | 7.630 | 7.330 | 7.440 | 158,678,049 | 1,183,738,245 |
| 2025/04/14 | 7.450 | 7.470 | 7.260 | 7.430 | 112,031,933 | 829,316,384 |
| 2025/04/07 | 7.500 | 7.570 | 6.950 | 7.380 | 273,667,884 | 2,011,458,947 |
| 2025/03/31 | 7.880 | 7.920 | 7.720 | 7.890 | 104,756,752 | 822,602,395 |
| 2025/03/24 | 7.980 | 8.020 | 7.850 | 7.910 | 147,461,287 | 1,170,842,618 |
| 2025/03/17 | 8.280 | 8.300 | 7.980 | 7.990 | 212,443,600 | 1,728,759,795 |
| 2025/03/10 | 8.070 | 8.380 | 7.980 | 8.280 | 298,148,474 | 2,438,109,146 |
| 2025/03/03 | 8.160 | 8.260 | 7.960 | 8.080 | 339,967,998 | 2,758,840,303 |
| 2025/02/24 | 8.070 | 8.680 | 7.880 | 8.170 | 651,625,446 | 5,343,328,657 |
| 2025/02/17 | 8.160 | 8.220 | 7.840 | 8.100 | 256,811,903 | 2,075,040,176 |
| 2025/02/10 | 7.980 | 8.180 | 7.870 | 8.060 | 250,085,700 | 2,006,312,528 |
| 2025/02/05 | 7.670 | 8.090 | 7.600 | 7.980 | 155,808,037 | 1,220,755,969 |
| 2025/01/27 | 7.850 | 7.870 | 7.620 | 7.620 | 42,621,068 | 329,887,066 |
| 2025/01/20 | 7.840 | 8.080 | 7.630 | 7.820 | 222,788,612 | 1,747,219,689 |
| 2025/01/13 | 7.330 | 7.880 | 7.300 | 7.760 | 208,455,068 | 1,577,483,727 |
| 2025/01/06 | 7.540 | 7.720 | 7.410 | 7.480 | 213,403,368 | 1,608,527,886 |
| 2024/12/30 | 8.480 | 8.540 | 7.570 | 7.570 | 264,576,720 | 2,127,196,828 |
| 2024/12/23 | 8.630 | 8.720 | 8.350 | 8.510 | 272,843,696 | 2,333,495,710 |
| 2024/12/16 | 8.940 | 8.950 | 8.520 | 8.650 | 287,599,507 | 2,520,809,678 |
| 2024/12/09 | 9.220 | 9.650 | 9.000 | 9.010 | 467,001,407 | 4,305,752,972 |
| 2024/12/02 | 8.970 | 9.340 | 8.930 | 9.280 | 468,184,578 | 4,274,525,197 |
| 2024/11/25 | 9.040 | 9.290 | 8.660 | 9.030 | 593,758,037 | 5,346,791,123 |
| 2024/11/18 | 9.000 | 9.920 | 8.750 | 9.090 | 871,741,341 | 8,011,302,923 |
| 2024/11/11 | 10.450 | 11.000 | 9.050 | 9.060 | 1,332,726,015 | 13,180,660,288 |
| 2024/11/04 | 8.110 | 10.000 | 8.080 | 10.000 | 644,449,055 | 5,830,652,825 |
| 2024/10/28 | 8.300 | 8.480 | 8.000 | 8.060 | 441,125,259 | 3,621,638,376 |
| 2024/10/21 | 8.200 | 8.390 | 8.090 | 8.290 | 407,048,429 | 3,355,096,676 |
| 2024/10/14 | 8.230 | 8.660 | 7.840 | 8.320 | 552,889,530 | 4,568,249,741 |
| 2024/10/07 | 8.610 | 9.770 | 8.070 | 8.220 | 1,161,114,795 | 10,063,962,485 |
| 2024/09/30 | 8.610 | 8.690 | 8.280 | 8.690 | 256,971,629 | 2,201,604,431 |
| 2024/09/23 | 6.420 | 7.900 | 6.380 | 7.900 | 545,523,397 | 3,900,492,288 |
| 2024/09/18 | 6.330 | 6.480 | 6.160 | 6.420 | 87,493,199 | 555,363,080 |
| 2024/09/09 | 6.380 | 6.520 | 6.280 | 6.340 | 133,381,403 | 850,973,351 |
| 2024/09/02 | 6.440 | 6.590 | 6.350 | 6.450 | 174,475,639 | 1,126,676,438 |
| 2024/08/26 | 6.350 | 6.630 | 6.250 | 6.490 | 236,521,431 | 1,520,832,801 |
| 2024/08/19 | 6.350 | 6.560 | 6.190 | 6.320 | 163,348,162 | 1,038,077,569 |
| 2024/08/12 | 6.250 | 6.450 | 6.240 | 6.310 | 96,302,888 | 607,911,980 |
| 2024/08/05 | 6.360 | 6.520 | 6.290 | 6.300 | 123,964,764 | 789,345,634 |
| 2024/07/29 | 6.180 | 6.630 | 6.150 | 6.420 | 213,213,443 | 1,352,839,295 |
| 2024/07/22 | 6.240 | 6.270 | 5.900 | 6.190 | 149,570,542 | 919,858,833 |
| 2024/07/15 | 6.140 | 6.200 | 6.010 | 6.200 | 120,171,697 | 737,553,790 |
| 2024/07/08 | 6.070 | 6.190 | 5.940 | 6.160 | 141,766,015 | 863,355,031 |