日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.420 | 6.660 | 6.330 | 6.370 | 64,867,298 | 418,069,735 |
| 2026/03/23 | 6.430 | 6.640 | 6.080 | 6.550 | 93,116,416 | 598,272,972 |
| 2026/03/16 | 6.940 | 7.090 | 6.570 | 6.580 | 89,891,313 | 610,811,471 |
| 2026/03/09 | 6.850 | 7.100 | 6.790 | 6.950 | 87,330,097 | 604,542,596 |
| 2026/03/02 | 7.380 | 7.490 | 6.820 | 6.980 | 115,602,116 | 828,578,166 |
| 2026/02/24 | 7.770 | 7.810 | 7.450 | 7.610 | 100,650,264 | 770,981,022 |
| 2026/02/09 | 8.040 | 8.100 | 7.730 | 7.770 | 168,453,672 | 1,332,468,545 |
| 2026/02/02 | 7.940 | 8.310 | 7.830 | 7.960 | 245,412,427 | 1,965,753,540 |
| 2026/01/26 | 8.310 | 8.390 | 7.640 | 8.120 | 275,050,487 | 2,232,034,702 |
| 2026/01/19 | 8.450 | 8.780 | 8.010 | 8.380 | 373,824,590 | 3,141,995,678 |
| 2026/01/12 | 7.230 | 9.090 | 7.230 | 8.320 | 454,631,958 | 3,622,280,125 |
| 2026/01/05 | 7.160 | 7.250 | 7.070 | 7.230 | 117,730,427 | 845,010,139 |
| 2025/12/29 | 7.220 | 7.330 | 7.060 | 7.190 | 63,074,209 | 454,134,304 |
| 2025/12/22 | 7.130 | 7.390 | 7.010 | 7.230 | 138,698,653 | 997,243,315 |
| 2025/12/15 | 6.850 | 7.150 | 6.770 | 7.150 | 90,408,729 | 631,052,928 |
| 2025/12/08 | 6.950 | 7.030 | 6.830 | 6.850 | 58,727,691 | 406,101,983 |
| 2025/12/01 | 7.030 | 7.250 | 6.860 | 6.950 | 93,681,277 | 657,876,767 |
| 2025/11/24 | 6.770 | 7.100 | 6.750 | 7.020 | 82,353,589 | 569,063,299 |
| 2025/11/17 | 7.150 | 7.240 | 6.730 | 6.740 | 107,471,493 | 748,538,948 |
| 2025/11/10 | 7.070 | 7.510 | 7.030 | 7.320 | 157,640,198 | 1,140,132,732 |
| 2025/11/03 | 7.000 | 7.230 | 6.980 | 7.090 | 123,169,048 | 871,421,014 |
| 2025/10/27 | 6.970 | 7.030 | 6.820 | 7.010 | 77,303,648 | 537,840,130 |
| 2025/10/20 | 6.900 | 7.070 | 6.880 | 6.960 | 70,856,694 | 492,631,165 |
| 2025/10/13 | 6.900 | 7.090 | 6.830 | 6.830 | 92,204,026 | 637,360,329 |
| 2025/10/09 | 7.290 | 7.300 | 7.080 | 7.090 | 67,201,083 | 483,175,786 |
| 2025/09/29 | 7.410 | 7.470 | 7.330 | 7.360 | 50,609,656 | 374,131,881 |
| 2025/09/22 | 8.230 | 8.240 | 7.390 | 7.430 | 204,953,841 | 1,603,251,421 |
| 2025/09/15 | 8.360 | 8.680 | 8.010 | 8.320 | 329,036,694 | 2,744,988,619 |
| 2025/09/08 | 8.490 | 8.660 | 8.230 | 8.400 | 257,490,378 | 2,174,506,242 |
| 2025/09/01 | 8.200 | 8.670 | 7.950 | 8.560 | 288,500,519 | 2,407,536,831 |
| 2025/08/25 | 7.900 | 8.360 | 7.870 | 8.290 | 256,876,677 | 2,081,985,467 |
| 2025/08/18 | 7.660 | 7.940 | 7.650 | 7.900 | 174,988,671 | 1,362,724,275 |
| 2025/08/11 | 7.630 | 7.750 | 7.560 | 7.650 | 110,410,730 | 844,366,057 |
| 2025/08/04 | 7.520 | 7.730 | 7.480 | 7.630 | 88,165,489 | 669,176,061 |
| 2025/07/28 | 7.820 | 7.880 | 7.500 | 7.550 | 155,254,041 | 1,193,515,440 |
| 2025/07/21 | 7.760 | 7.980 | 7.710 | 7.830 | 184,607,789 | 1,443,632,909 |
| 2025/07/14 | 7.820 | 7.930 | 7.570 | 7.770 | 131,045,062 | 1,018,547,744 |
| 2025/07/07 | 7.680 | 7.880 | 7.670 | 7.850 | 136,722,770 | 1,062,335,922 |
| 2025/06/30 | 7.740 | 7.860 | 7.650 | 7.740 | 131,604,623 | 1,019,606,816 |
| 2025/06/23 | 7.320 | 7.950 | 7.260 | 7.760 | 161,618,615 | 1,223,856,962 |
| 2025/06/16 | 7.740 | 7.810 | 7.350 | 7.360 | 129,158,306 | 977,082,584 |
| 2025/06/09 | 7.570 | 8.300 | 7.530 | 7.670 | 319,186,579 | 2,479,281,752 |
| 2025/06/03 | 7.370 | 7.650 | 7.360 | 7.570 | 84,404,455 | 631,978,356 |
| 2025/05/26 | 7.350 | 7.510 | 7.330 | 7.400 | 73,182,085 | 541,364,473 |
| 2025/05/19 | 7.650 | 7.830 | 7.330 | 7.350 | 137,892,138 | 1,039,706,720 |
| 2025/05/12 | 7.650 | 7.930 | 7.580 | 7.710 | 182,727,793 | 1,410,201,742 |
| 2025/05/06 | 7.910 | 8.040 | 7.580 | 7.600 | 203,548,507 | 1,584,116,255 |
| 2025/04/28 | 9.530 | 9.850 | 7.830 | 7.920 | 351,058,290 | 3,083,169,431 |
| 2025/04/21 | 8.440 | 9.280 | 8.320 | 8.950 | 428,684,323 | 3,749,916,115 |
| 2025/04/14 | 8.400 | 8.960 | 8.300 | 8.410 | 392,171,420 | 3,340,320,069 |
| 2025/04/07 | 7.600 | 8.700 | 6.830 | 8.370 | 412,024,375 | 3,244,691,953 |
| 2025/03/31 | 8.160 | 8.280 | 7.670 | 8.080 | 148,212,938 | 1,192,743,618 |
| 2025/03/24 | 8.580 | 8.790 | 8.140 | 8.170 | 271,647,523 | 2,287,272,143 |
| 2025/03/17 | 8.940 | 9.100 | 8.310 | 8.420 | 255,634,475 | 2,222,102,673 |
| 2025/03/10 | 7.900 | 8.800 | 7.820 | 8.650 | 299,574,318 | 2,484,220,032 |
| 2025/03/03 | 7.810 | 8.110 | 7.430 | 7.940 | 198,647,402 | 1,553,919,302 |
| 2025/02/24 | 7.770 | 7.940 | 7.610 | 7.780 | 160,238,157 | 1,245,851,670 |
| 2025/02/17 | 7.610 | 7.930 | 7.240 | 7.820 | 153,814,985 | 1,176,684,635 |
| 2025/02/10 | 7.290 | 7.720 | 7.230 | 7.620 | 156,477,343 | 1,168,103,365 |
| 2025/02/05 | 7.420 | 7.450 | 7.130 | 7.270 | 84,846,102 | 620,861,351 |
| 2025/01/27 | 7.550 | 7.610 | 7.360 | 7.370 | 29,247,792 | 218,554,125 |
| 2025/01/20 | 7.430 | 8.090 | 7.410 | 7.570 | 282,252,249 | 2,152,173,398 |
| 2025/01/13 | 6.520 | 7.720 | 6.410 | 7.350 | 125,038,731 | 875,271,117 |
| 2025/01/06 | 6.920 | 7.050 | 6.570 | 6.580 | 101,727,341 | 689,711,371 |
| 2024/12/30 | 7.730 | 7.770 | 6.960 | 6.980 | 105,106,185 | 773,581,521 |
| 2024/12/23 | 7.800 | 7.960 | 7.260 | 7.790 | 137,478,293 | 1,058,926,551 |
| 2024/12/16 | 8.100 | 8.220 | 7.550 | 7.790 | 186,118,244 | 1,473,125,901 |
| 2024/12/09 | 7.570 | 8.270 | 7.430 | 8.060 | 220,255,532 | 1,725,151,454 |
| 2024/12/02 | 7.460 | 7.740 | 7.340 | 7.620 | 128,349,474 | 967,755,033 |
| 2024/11/25 | 7.120 | 7.520 | 7.110 | 7.460 | 139,640,557 | 1,019,725,167 |
| 2024/11/18 | 7.260 | 7.570 | 7.020 | 7.100 | 145,435,921 | 1,052,592,478 |
| 2024/11/11 | 7.780 | 8.280 | 7.220 | 7.240 | 258,863,201 | 1,975,126,223 |
| 2024/11/04 | 7.800 | 8.130 | 7.510 | 7.900 | 264,389,162 | 2,071,489,084 |
| 2024/10/28 | 7.660 | 8.250 | 7.550 | 7.890 | 249,454,721 | 1,955,101,375 |
| 2024/10/21 | 7.500 | 8.370 | 7.470 | 7.670 | 309,604,360 | 2,400,207,800 |
| 2024/10/14 | 6.730 | 7.760 | 6.530 | 7.700 | 312,621,048 | 2,244,619,124 |
| 2024/10/08 | 8.190 | 8.280 | 6.650 | 6.710 | 248,561,401 | 1,853,646,647 |
| 2024/09/30 | 7.180 | 7.560 | 7.070 | 7.560 | 81,413,209 | 597,776,487 |
| 2024/09/23 | 6.110 | 6.900 | 6.060 | 6.870 | 148,203,569 | 961,100,144 |
| 2024/09/18 | 5.980 | 6.200 | 5.860 | 6.140 | 39,158,010 | 236,710,170 |
| 2024/09/09 | 6.330 | 6.460 | 5.970 | 5.980 | 74,387,004 | 460,083,619 |
| 2024/09/02 | 6.390 | 6.490 | 6.250 | 6.360 | 76,165,461 | 485,364,400 |
| 2024/08/26 | 6.080 | 6.440 | 5.980 | 6.350 | 87,864,512 | 545,858,280 |
| 2024/08/19 | 6.120 | 6.260 | 5.980 | 6.110 | 55,962,587 | 342,351,125 |
| 2024/08/12 | 6.550 | 6.590 | 6.080 | 6.170 | 87,908,354 | 557,998,277 |
| 2024/08/05 | 7.000 | 7.330 | 6.560 | 6.600 | 216,888,692 | 1,490,567,535 |
| 2024/07/29 | 6.600 | 6.960 | 6.310 | 6.880 | 175,692,580 | 1,174,944,128 |
| 2024/07/22 | 6.950 | 6.990 | 6.430 | 6.610 | 146,629,881 | 989,018,547 |
| 2024/07/15 | 6.880 | 7.200 | 6.550 | 6.970 | 273,610,646 | 1,887,913,457 |
| 2024/07/08 | 6.040 | 7.180 | 5.970 | 6.920 | 223,735,584 | 1,460,434,024 |