日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.380 | 7.560 | 6.940 | 6.970 | 725,384,542 | 5,231,836,009 |
| 2026/03/23 | 7.280 | 7.790 | 7.120 | 7.460 | 1,048,071,949 | 7,768,833,321 |
| 2026/03/16 | 7.570 | 7.940 | 7.360 | 7.390 | 1,010,787,177 | 7,646,604,994 |
| 2026/03/09 | 7.330 | 7.960 | 7.320 | 7.540 | 1,003,485,809 | 7,563,774,285 |
| 2026/03/02 | 7.360 | 7.700 | 7.160 | 7.560 | 1,024,585,869 | 7,628,041,794 |
| 2026/02/24 | 6.930 | 7.680 | 6.930 | 7.530 | 791,576,815 | 5,752,784,503 |
| 2026/02/09 | 6.920 | 7.130 | 6.850 | 6.930 | 211,863,657 | 1,474,041,393 |
| 2026/02/02 | 6.910 | 6.970 | 6.800 | 6.870 | 205,572,123 | 1,415,877,997 |
| 2026/01/26 | 7.100 | 7.190 | 6.920 | 6.930 | 330,365,203 | 2,324,119,203 |
| 2026/01/19 | 7.010 | 7.110 | 6.980 | 7.100 | 227,651,701 | 1,604,944,492 |
| 2026/01/12 | 7.060 | 7.350 | 7.010 | 7.040 | 507,669,157 | 3,612,066,052 |
| 2026/01/05 | 6.890 | 7.180 | 6.870 | 7.060 | 391,398,863 | 2,739,792,041 |
| 2025/12/29 | 6.980 | 7.010 | 6.870 | 6.870 | 121,698,169 | 843,672,556 |
| 2025/12/22 | 6.940 | 7.040 | 6.840 | 6.980 | 202,739,378 | 1,409,038,677 |
| 2025/12/15 | 6.920 | 6.990 | 6.770 | 6.940 | 196,647,431 | 1,357,850,511 |
| 2025/12/08 | 7.000 | 7.080 | 6.820 | 6.960 | 282,265,714 | 1,965,980,698 |
| 2025/12/01 | 6.860 | 6.960 | 6.730 | 6.910 | 198,113,563 | 1,360,049,609 |
| 2025/11/24 | 6.860 | 6.950 | 6.820 | 6.880 | 160,538,239 | 1,104,101,738 |
| 2025/11/17 | 7.120 | 7.190 | 6.820 | 6.830 | 276,973,260 | 1,936,043,087 |
| 2025/11/10 | 7.210 | 7.260 | 7.130 | 7.130 | 233,301,813 | 1,675,690,271 |
| 2025/11/03 | 7.420 | 7.480 | 7.170 | 7.200 | 414,935,887 | 3,036,293,353 |
| 2025/10/27 | 7.920 | 7.990 | 7.740 | 7.740 | 405,154,361 | 3,179,448,847 |
| 2025/10/20 | 7.730 | 7.910 | 7.660 | 7.850 | 299,590,155 | 2,333,058,332 |
| 2025/10/13 | 7.780 | 8.080 | 7.650 | 7.660 | 384,917,010 | 2,999,465,800 |
| 2025/10/09 | 7.830 | 8.170 | 7.780 | 8.010 | 270,964,223 | 2,153,488,162 |
| 2025/09/29 | 7.580 | 8.010 | 7.570 | 7.830 | 241,945,645 | 1,874,473,884 |
| 2025/09/22 | 7.780 | 7.810 | 7.520 | 7.590 | 330,939,618 | 2,539,961,568 |
| 2025/09/15 | 7.980 | 8.250 | 7.740 | 7.740 | 621,348,761 | 4,925,742,302 |
| 2025/09/08 | 7.900 | 8.110 | 7.750 | 7.980 | 468,816,702 | 3,720,060,530 |
| 2025/09/01 | 8.250 | 8.290 | 7.710 | 7.910 | 712,243,098 | 5,726,434,507 |
| 2025/08/25 | 8.100 | 8.680 | 7.970 | 8.240 | 1,291,747,533 | 10,653,687,778 |
| 2025/08/18 | 8.010 | 8.070 | 7.730 | 8.000 | 911,113,158 | 7,245,627,388 |
| 2025/08/11 | 7.350 | 7.950 | 7.330 | 7.880 | 824,751,021 | 6,290,788,412 |
| 2025/08/04 | 7.310 | 7.500 | 7.300 | 7.350 | 349,260,014 | 2,572,300,003 |
| 2025/07/28 | 7.700 | 7.820 | 7.320 | 7.350 | 559,334,731 | 4,221,578,882 |
| 2025/07/21 | 7.390 | 7.800 | 7.330 | 7.690 | 755,069,587 | 5,702,663,055 |
| 2025/07/14 | 7.550 | 7.580 | 7.260 | 7.370 | 482,040,737 | 3,586,383,083 |
| 2025/07/07 | 6.940 | 7.690 | 6.920 | 7.520 | 890,888,290 | 6,474,530,647 |
| 2025/06/30 | 7.140 | 7.180 | 6.930 | 6.960 | 396,756,939 | 2,798,128,312 |
| 2025/06/23 | 6.530 | 7.390 | 6.510 | 7.150 | 814,952,612 | 5,619,098,259 |
| 2025/06/16 | 6.730 | 6.860 | 6.560 | 6.570 | 233,172,234 | 1,557,590,523 |
| 2025/06/09 | 6.770 | 6.970 | 6.670 | 6.760 | 379,893,537 | 2,580,426,850 |
| 2025/06/03 | 6.600 | 6.820 | 6.600 | 6.730 | 177,271,137 | 1,185,500,728 |
| 2025/05/26 | 6.610 | 6.720 | 6.590 | 6.630 | 175,558,052 | 1,165,266,570 |
| 2025/05/19 | 6.840 | 6.870 | 6.620 | 6.620 | 215,750,413 | 1,453,618,407 |
| 2025/05/12 | 6.870 | 7.200 | 6.820 | 6.820 | 416,930,695 | 2,888,287,389 |
| 2025/05/06 | 6.830 | 7.180 | 6.820 | 6.830 | 265,202,123 | 1,833,872,680 |
| 2025/04/28 | 6.980 | 6.980 | 6.760 | 6.780 | 186,646,848 | 1,283,197,080 |
| 2025/04/21 | 6.960 | 7.320 | 6.960 | 7.100 | 321,392,635 | 2,277,066,818 |
| 2025/04/14 | 7.020 | 7.080 | 6.820 | 6.990 | 251,186,856 | 1,752,656,287 |
| 2025/04/07 | 7.090 | 7.180 | 6.420 | 6.980 | 522,736,461 | 3,616,029,468 |
| 2025/03/31 | 7.570 | 7.600 | 7.380 | 7.480 | 216,007,422 | 1,621,675,720 |
| 2025/03/24 | 7.720 | 7.730 | 7.510 | 7.560 | 280,534,677 | 2,140,479,585 |
| 2025/03/17 | 8.040 | 8.080 | 7.700 | 7.720 | 413,600,261 | 3,261,238,057 |
| 2025/03/10 | 7.830 | 8.080 | 7.680 | 7.990 | 557,254,834 | 4,399,526,914 |
| 2025/03/03 | 7.760 | 8.020 | 7.640 | 7.830 | 552,576,135 | 4,317,001,054 |
| 2025/02/24 | 8.050 | 8.150 | 7.750 | 7.760 | 735,356,122 | 5,829,535,657 |
| 2025/02/17 | 8.240 | 8.240 | 7.800 | 8.100 | 706,808,085 | 5,721,611,448 |
| 2025/02/10 | 8.080 | 8.250 | 7.910 | 8.150 | 835,911,905 | 6,768,796,650 |
| 2025/02/05 | 7.730 | 8.220 | 7.640 | 8.070 | 482,045,468 | 3,815,389,879 |
| 2025/01/27 | 8.020 | 8.060 | 7.700 | 7.700 | 126,138,320 | 992,708,578 |
| 2025/01/20 | 7.690 | 8.330 | 7.630 | 7.970 | 1,120,601,238 | 8,858,352,786 |
| 2025/01/13 | 7.150 | 7.810 | 7.120 | 7.610 | 540,294,214 | 4,010,333,803 |
| 2025/01/06 | 7.360 | 7.640 | 7.250 | 7.340 | 608,973,036 | 4,504,878,033 |
| 2024/12/30 | 8.740 | 8.830 | 7.390 | 7.400 | 664,235,536 | 5,373,665,486 |
| 2024/12/23 | 8.970 | 9.170 | 8.500 | 8.820 | 826,659,354 | 7,328,335,173 |
| 2024/12/16 | 9.290 | 9.750 | 9.010 | 9.020 | 1,638,164,976 | 15,181,693,915 |
| 2024/12/09 | 8.850 | 9.800 | 8.660 | 9.470 | 1,571,443,975 | 14,449,427,350 |
| 2024/12/02 | 8.800 | 9.140 | 8.620 | 8.890 | 1,027,163,660 | 9,103,237,936 |
| 2024/11/25 | 8.580 | 9.260 | 8.260 | 8.920 | 1,230,928,662 | 10,776,780,435 |
| 2024/11/18 | 8.550 | 9.290 | 8.230 | 8.570 | 1,690,071,914 | 14,636,022,775 |
| 2024/11/11 | 9.320 | 10.000 | 8.580 | 8.590 | 1,981,118,907 | 18,072,757,229 |
| 2024/11/04 | 8.600 | 11.380 | 8.020 | 9.730 | 4,964,011,869 | 46,823,041,954 |
| 2024/10/28 | 6.890 | 9.450 | 6.800 | 8.560 | 2,882,094,528 | 22,840,599,134 |
| 2024/10/21 | 6.620 | 7.260 | 6.500 | 7.080 | 984,351,209 | 6,757,571,049 |
| 2024/10/14 | 6.660 | 6.930 | 6.330 | 6.660 | 765,742,418 | 5,088,358,367 |
| 2024/10/07 | 7.000 | 7.860 | 6.540 | 6.670 | 1,616,837,599 | 11,346,157,850 |
| 2024/09/30 | 7.000 | 7.100 | 6.730 | 7.100 | 369,600,963 | 2,580,738,724 |
| 2024/09/23 | 5.260 | 6.450 | 5.230 | 6.450 | 745,966,262 | 4,362,037,717 |
| 2024/09/18 | 5.240 | 5.370 | 5.170 | 5.260 | 142,261,798 | 748,297,057 |
| 2024/09/09 | 5.150 | 5.350 | 5.080 | 5.280 | 252,370,348 | 1,316,111,364 |
| 2024/09/02 | 5.230 | 5.330 | 5.110 | 5.210 | 196,730,769 | 1,026,934,614 |
| 2024/08/26 | 5.090 | 5.380 | 5.090 | 5.250 | 238,841,818 | 1,242,574,558 |
| 2024/08/19 | 5.260 | 5.280 | 5.060 | 5.100 | 118,355,787 | 612,491,197 |
| 2024/08/12 | 5.100 | 5.400 | 5.100 | 5.260 | 312,814,428 | 1,631,327,242 |
| 2024/08/05 | 5.150 | 5.250 | 5.080 | 5.090 | 130,996,251 | 673,648,220 |
| 2024/07/29 | 5.000 | 5.370 | 4.960 | 5.180 | 215,745,609 | 1,106,235,610 |
| 2024/07/22 | 5.040 | 5.060 | 4.840 | 5.010 | 130,539,769 | 651,067,097 |
| 2024/07/15 | 4.940 | 5.020 | 4.860 | 5.000 | 101,320,438 | 502,042,770 |
| 2024/07/08 | 4.910 | 5.010 | 4.750 | 4.960 | 116,575,294 | 572,093,255 |