日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.840 | 8.260 | 7.710 | 7.820 | 83,104,212 | 657,146,556 |
| 2026/03/23 | 7.120 | 8.200 | 6.600 | 7.810 | 147,354,547 | 1,095,212,670 |
| 2026/03/16 | 7.590 | 7.990 | 7.250 | 7.270 | 93,714,591 | 705,202,297 |
| 2026/03/09 | 7.810 | 8.050 | 7.550 | 7.660 | 93,230,092 | 724,164,739 |
| 2026/03/02 | 7.950 | 8.830 | 7.700 | 7.870 | 186,162,204 | 1,505,586,824 |
| 2026/02/24 | 7.310 | 8.200 | 7.200 | 8.040 | 195,134,439 | 1,500,095,999 |
| 2026/02/09 | 7.000 | 7.590 | 6.850 | 7.060 | 200,934,732 | 1,431,659,965 |
| 2026/02/02 | 6.700 | 7.160 | 6.450 | 6.900 | 112,090,104 | 762,492,932 |
| 2026/01/26 | 7.300 | 7.300 | 6.500 | 6.760 | 122,981,694 | 856,567,498 |
| 2026/01/19 | 6.910 | 7.280 | 6.750 | 7.250 | 136,238,633 | 960,141,766 |
| 2026/01/12 | 7.790 | 7.790 | 6.810 | 6.920 | 185,462,742 | 1,358,978,242 |
| 2026/01/05 | 6.400 | 7.450 | 6.210 | 7.450 | 250,641,437 | 1,723,786,482 |
| 2025/12/29 | 6.700 | 6.830 | 6.210 | 6.300 | 72,825,016 | 474,090,854 |
| 2025/12/22 | 6.470 | 6.930 | 6.100 | 6.670 | 140,467,142 | 919,006,276 |
| 2025/12/15 | 6.600 | 6.700 | 5.930 | 6.460 | 139,630,740 | 896,778,427 |
| 2025/12/08 | 7.000 | 7.150 | 6.410 | 6.640 | 163,326,688 | 1,110,621,478 |
| 2025/12/01 | 6.740 | 6.910 | 6.260 | 6.850 | 261,266,352 | 1,747,871,894 |
| 2025/11/24 | 5.770 | 6.940 | 5.650 | 6.940 | 217,492,500 | 1,375,640,062 |
| 2025/11/17 | 6.120 | 6.710 | 5.560 | 5.630 | 224,525,896 | 1,348,278,005 |
| 2025/11/10 | 6.060 | 6.230 | 5.650 | 6.100 | 132,289,584 | 795,060,399 |
| 2025/11/03 | 5.220 | 6.240 | 5.220 | 6.090 | 205,839,038 | 1,171,738,723 |
| 2025/10/27 | 5.280 | 5.440 | 5.140 | 5.220 | 83,567,008 | 440,398,132 |
| 2025/10/20 | 5.030 | 5.530 | 5.000 | 5.280 | 157,827,298 | 822,280,222 |
| 2025/10/13 | 4.820 | 5.100 | 4.710 | 4.940 | 61,659,711 | 301,670,136 |
| 2025/10/09 | 5.070 | 5.100 | 4.920 | 5.040 | 34,941,284 | 175,842,011 |
| 2025/09/29 | 5.050 | 5.190 | 4.910 | 5.070 | 54,987,150 | 277,960,043 |
| 2025/09/22 | 4.790 | 5.150 | 4.530 | 5.080 | 101,876,434 | 497,921,071 |
| 2025/09/15 | 4.980 | 5.040 | 4.740 | 4.780 | 65,794,516 | 321,406,210 |
| 2025/09/08 | 4.960 | 5.040 | 4.930 | 4.990 | 61,120,160 | 304,378,396 |
| 2025/09/01 | 4.860 | 4.960 | 4.760 | 4.920 | 82,033,096 | 399,911,343 |
| 2025/08/25 | 5.140 | 5.150 | 4.700 | 4.860 | 118,512,485 | 588,118,206 |
| 2025/08/18 | 4.960 | 5.170 | 4.930 | 5.130 | 111,798,688 | 564,303,877 |
| 2025/08/11 | 5.790 | 5.790 | 4.910 | 4.940 | 238,216,297 | 1,276,243,811 |
| 2025/08/04 | 5.760 | 6.900 | 5.550 | 5.770 | 334,110,112 | 2,002,990,121 |
| 2025/07/28 | 5.720 | 5.940 | 5.600 | 5.800 | 91,591,612 | 528,025,643 |
| 2025/07/21 | 5.630 | 5.770 | 5.400 | 5.730 | 79,235,520 | 446,294,066 |
| 2025/07/14 | 5.690 | 5.810 | 5.340 | 5.640 | 114,873,508 | 645,589,114 |
| 2025/07/07 | 5.200 | 5.800 | 5.170 | 5.690 | 122,353,372 | 668,661,177 |
| 2025/06/30 | 5.130 | 5.350 | 5.030 | 5.210 | 79,434,866 | 411,472,605 |
| 2025/06/23 | 4.780 | 5.240 | 4.730 | 5.130 | 98,033,054 | 487,224,278 |
| 2025/06/16 | 4.670 | 5.000 | 4.640 | 4.830 | 79,576,772 | 380,774,854 |
| 2025/06/09 | 4.870 | 5.090 | 4.630 | 4.670 | 83,201,044 | 400,613,026 |
| 2025/06/03 | 4.670 | 4.890 | 4.660 | 4.850 | 42,591,064 | 203,052,897 |
| 2025/05/26 | 4.720 | 4.930 | 4.680 | 4.710 | 56,696,686 | 269,876,225 |
| 2025/05/19 | 4.800 | 5.150 | 4.730 | 4.740 | 94,675,888 | 459,651,436 |
| 2025/05/12 | 5.250 | 5.270 | 4.640 | 4.790 | 129,229,448 | 644,531,871 |
| 2025/05/06 | 5.200 | 5.430 | 5.160 | 5.200 | 63,135,540 | 331,303,746 |
| 2025/04/28 | 5.170 | 5.330 | 4.920 | 5.170 | 60,699,868 | 312,452,570 |
| 2025/04/21 | 4.620 | 5.480 | 4.600 | 5.150 | 134,709,160 | 668,494,206 |
| 2025/04/14 | 4.430 | 4.830 | 4.400 | 4.600 | 97,471,438 | 444,957,114 |
| 2025/04/07 | 4.750 | 4.960 | 3.650 | 4.250 | 148,439,944 | 653,506,853 |
| 2025/03/31 | 5.120 | 5.250 | 4.680 | 5.000 | 100,219,920 | 502,352,349 |
| 2025/03/24 | 5.720 | 5.760 | 5.050 | 5.050 | 86,700,148 | 467,747,298 |
| 2025/03/17 | 6.050 | 6.200 | 5.650 | 5.710 | 106,214,951 | 626,933,748 |
| 2025/03/10 | 5.470 | 6.090 | 5.400 | 6.050 | 209,971,672 | 1,207,862,043 |
| 2025/03/03 | 5.580 | 5.580 | 5.160 | 5.380 | 95,141,444 | 516,142,333 |
| 2025/02/24 | 5.390 | 5.760 | 5.310 | 5.570 | 112,852,405 | 621,534,620 |
| 2025/02/17 | 5.030 | 5.530 | 4.880 | 5.390 | 126,477,980 | 658,634,080 |
| 2025/02/10 | 5.030 | 5.190 | 4.750 | 5.010 | 105,687,830 | 527,910,710 |
| 2025/02/05 | 5.030 | 5.130 | 4.820 | 5.020 | 61,514,224 | 307,571,120 |
| 2025/01/27 | 5.000 | 5.210 | 4.970 | 5.020 | 24,316,640 | 122,799,032 |
| 2025/01/20 | 4.430 | 4.990 | 4.420 | 4.960 | 126,518,296 | 594,635,991 |
| 2025/01/13 | 3.740 | 4.460 | 3.620 | 4.440 | 72,251,300 | 293,701,534 |
| 2025/01/06 | 3.820 | 4.040 | 3.610 | 3.810 | 59,539,976 | 227,442,708 |
| 2024/12/30 | 4.260 | 4.270 | 3.820 | 3.820 | 58,490,496 | 236,447,830 |
| 2024/12/23 | 4.860 | 4.960 | 4.010 | 4.260 | 131,207,601 | 593,386,375 |
| 2024/12/16 | 5.250 | 5.320 | 4.720 | 5.020 | 139,016,056 | 705,854,024 |
| 2024/12/09 | 5.280 | 5.790 | 5.120 | 5.240 | 237,343,316 | 1,271,566,815 |
| 2024/12/02 | 4.840 | 5.500 | 4.840 | 5.300 | 220,794,360 | 1,130,467,123 |
| 2024/11/25 | 4.660 | 5.070 | 4.550 | 4.830 | 141,751,954 | 677,219,960 |
| 2024/11/18 | 4.600 | 5.090 | 4.280 | 4.660 | 118,416,938 | 551,526,888 |
| 2024/11/11 | 5.100 | 5.230 | 4.580 | 4.610 | 148,553,894 | 724,943,002 |
| 2024/11/04 | 4.260 | 5.290 | 4.260 | 5.140 | 305,374,524 | 1,446,711,807 |
| 2024/10/28 | 4.370 | 5.170 | 4.220 | 4.490 | 274,873,036 | 1,254,108,226 |
| 2024/10/21 | 3.870 | 4.430 | 3.810 | 4.370 | 122,185,220 | 503,403,106 |
| 2024/10/14 | 3.900 | 3.990 | 3.700 | 3.870 | 108,143,762 | 417,975,640 |
| 2024/10/08 | 4.610 | 4.640 | 3.820 | 3.820 | 208,357,877 | 879,791,135 |
| 2024/09/30 | 4.070 | 4.280 | 3.930 | 4.230 | 37,288,736 | 153,909,257 |
| 2024/09/23 | 3.340 | 3.980 | 3.320 | 3.930 | 72,836,448 | 265,306,761 |
| 2024/09/18 | 3.310 | 3.400 | 3.200 | 3.350 | 22,497,008 | 74,577,581 |
| 2024/09/09 | 3.340 | 3.490 | 3.270 | 3.330 | 35,488,822 | 119,153,719 |
| 2024/09/02 | 3.400 | 3.430 | 3.300 | 3.330 | 33,229,400 | 111,816,931 |
| 2024/08/26 | 3.260 | 3.440 | 3.170 | 3.390 | 41,551,010 | 137,741,598 |
| 2024/08/19 | 3.470 | 3.470 | 3.140 | 3.260 | 51,420,107 | 171,486,056 |
| 2024/08/12 | 3.580 | 3.630 | 3.390 | 3.470 | 32,598,987 | 114,666,936 |
| 2024/08/05 | 3.610 | 3.690 | 3.500 | 3.540 | 30,886,405 | 110,727,761 |
| 2024/07/29 | 3.590 | 3.820 | 3.510 | 3.640 | 45,831,861 | 166,827,974 |
| 2024/07/22 | 3.430 | 3.670 | 3.330 | 3.670 | 33,153,474 | 116,865,995 |
| 2024/07/15 | 3.530 | 3.560 | 3.160 | 3.440 | 36,422,988 | 124,657,676 |
| 2024/07/08 | 3.590 | 3.690 | 3.230 | 3.470 | 51,676,337 | 180,608,797 |