日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.980 | 7.170 | 6.950 | 7.080 | 85,156,244 | 599,925,738 |
| 2026/03/23 | 7.150 | 7.240 | 6.950 | 7.030 | 211,675,538 | 1,501,308,753 |
| 2026/03/16 | 7.790 | 7.860 | 7.180 | 7.290 | 174,897,312 | 1,316,976,759 |
| 2026/03/09 | 7.700 | 7.870 | 7.580 | 7.790 | 101,959,487 | 788,656,631 |
| 2026/03/02 | 7.480 | 7.890 | 7.410 | 7.840 | 216,395,169 | 1,656,505,018 |
| 2026/02/23 | 7.450 | 7.600 | 7.420 | 7.550 | 150,329,311 | 1,128,221,479 |
| 2026/02/16 | 7.300 | 7.490 | 7.280 | 7.430 | 37,914,978 | 279,622,962 |
| 2026/02/09 | 7.380 | 7.380 | 7.160 | 7.250 | 185,785,305 | 1,354,839,336 |
| 2026/02/02 | 7.390 | 7.480 | 7.070 | 7.300 | 468,689,868 | 3,426,122,935 |
| 2026/01/26 | 7.760 | 8.280 | 7.650 | 7.950 | 307,478,438 | 2,432,154,444 |
| 2026/01/19 | 7.700 | 7.820 | 7.520 | 7.770 | 245,194,884 | 1,888,613,594 |
| 2026/01/12 | 8.120 | 8.140 | 7.710 | 7.710 | 285,710,514 | 2,262,827,270 |
| 2026/01/05 | 8.050 | 8.180 | 7.890 | 8.050 | 288,367,265 | 2,319,193,728 |
| 2025/12/29 | 8.200 | 8.230 | 7.700 | 8.060 | 247,858,042 | 1,994,637,592 |
| 2025/12/22 | 8.460 | 8.520 | 8.110 | 8.160 | 157,551,752 | 1,309,648,938 |
| 2025/12/15 | 8.600 | 8.650 | 8.320 | 8.410 | 225,890,960 | 1,918,943,705 |
| 2025/12/08 | 8.900 | 8.920 | 8.500 | 8.600 | 158,669,002 | 1,385,180,387 |
| 2025/12/01 | 9.000 | 9.210 | 8.830 | 8.890 | 150,583,402 | 1,352,615,408 |
| 2025/11/24 | 9.220 | 9.300 | 8.960 | 9.000 | 176,064,331 | 1,605,706,698 |
| 2025/11/17 | 9.540 | 9.550 | 9.170 | 9.210 | 110,508,824 | 1,035,191,408 |
| 2025/11/10 | 9.850 | 9.920 | 9.510 | 9.570 | 120,447,401 | 1,169,845,382 |
| 2025/11/03 | 9.380 | 9.890 | 9.290 | 9.830 | 186,740,296 | 1,792,239,990 |
| 2025/10/27 | 9.390 | 9.450 | 9.070 | 9.350 | 127,032,973 | 1,183,312,143 |
| 2025/10/20 | 9.130 | 9.460 | 9.040 | 9.390 | 149,326,021 | 1,382,012,324 |
| 2025/10/13 | 8.700 | 9.180 | 8.670 | 9.040 | 156,239,031 | 1,390,136,778 |
| 2025/10/06 | 8.940 | 8.990 | 8.630 | 8.950 | 76,028,144 | 674,939,848 |
| 2025/09/29 | 8.850 | 9.070 | 8.640 | 8.890 | 105,071,656 | 931,197,551 |
| 2025/09/22 | 9.600 | 9.600 | 8.740 | 8.820 | 214,852,905 | 1,974,498,196 |
| 2025/09/15 | 9.810 | 9.970 | 9.510 | 9.600 | 144,655,359 | 1,406,411,727 |
| 2025/09/08 | 9.470 | 10.170 | 9.300 | 9.840 | 348,458,114 | 3,378,301,415 |
| 2025/09/01 | 9.990 | 10.000 | 9.250 | 9.440 | 244,861,435 | 2,367,810,076 |
| 2025/08/25 | 10.590 | 10.680 | 9.720 | 9.900 | 200,690,802 | 2,051,561,723 |
| 2025/08/18 | 10.190 | 10.550 | 9.910 | 10.400 | 209,365,929 | 2,148,617,846 |
| 2025/08/11 | 9.820 | 10.520 | 9.800 | 10.190 | 272,818,446 | 2,750,691,981 |
| 2025/08/04 | 9.560 | 10.030 | 9.390 | 9.910 | 174,081,727 | 1,692,509,590 |
| 2025/07/28 | 9.490 | 10.080 | 9.380 | 9.630 | 236,165,097 | 2,277,812,360 |
| 2025/07/21 | 9.430 | 9.540 | 9.280 | 9.450 | 162,933,476 | 1,535,648,011 |
| 2025/07/14 | 9.100 | 9.470 | 9.090 | 9.380 | 233,605,950 | 2,163,191,097 |
| 2025/07/07 | 9.380 | 9.380 | 9.030 | 9.120 | 192,827,697 | 1,779,317,574 |
| 2025/06/30 | 9.300 | 9.520 | 9.180 | 9.380 | 76,213,010 | 712,210,578 |
| 2025/06/23 | 9.200 | 9.450 | 9.120 | 9.250 | 143,284,338 | 1,326,096,548 |
| 2025/06/16 | 9.470 | 9.920 | 9.130 | 9.200 | 211,043,023 | 1,990,135,706 |
| 2025/06/09 | 9.370 | 9.650 | 9.280 | 9.470 | 168,372,142 | 1,589,853,950 |
| 2025/06/02 | 9.410 | 9.510 | 9.020 | 9.290 | 192,436,453 | 1,791,102,286 |
| 2025/05/26 | 9.560 | 9.880 | 9.300 | 9.450 | 356,665,397 | 3,405,262,877 |
| 2025/05/19 | 8.880 | 9.700 | 8.860 | 9.600 | 370,503,476 | 3,430,862,187 |
| 2025/05/12 | 8.770 | 9.060 | 8.360 | 8.890 | 286,331,521 | 2,511,127,439 |
| 2025/05/06 | 8.870 | 9.050 | 8.700 | 8.770 | 134,396,348 | 1,189,071,688 |
| 2025/04/28 | 8.690 | 8.960 | 8.620 | 8.870 | 119,618,920 | 1,050,852,212 |
| 2025/04/22 | 8.640 | 8.800 | 8.430 | 8.690 | 225,059,028 | 1,944,510,001 |
| 2025/04/14 | 8.770 | 8.880 | 8.570 | 8.680 | 170,251,999 | 1,485,448,691 |
| 2025/04/07 | 8.400 | 8.830 | 7.850 | 8.670 | 341,508,004 | 2,881,473,783 |
| 2025/03/31 | 8.630 | 9.190 | 8.500 | 9.090 | 168,571,911 | 1,492,282,842 |
| 2025/03/24 | 8.950 | 9.020 | 8.300 | 8.630 | 268,603,707 | 2,343,567,343 |
| 2025/03/17 | 9.230 | 9.630 | 8.830 | 8.940 | 355,588,444 | 3,256,301,175 |
| 2025/03/10 | 9.830 | 9.830 | 8.950 | 9.230 | 310,763,990 | 2,939,827,345 |
| 2025/03/03 | 9.480 | 10.200 | 8.810 | 9.920 | 485,885,978 | 4,665,720,103 |
| 2025/02/24 | 10.820 | 11.560 | 9.150 | 9.470 | 1,106,373,851 | 11,340,331,972 |
| 2025/02/17 | 8.500 | 10.860 | 8.480 | 10.820 | 1,190,016,458 | 11,501,509,066 |
| 2025/02/10 | 7.650 | 8.390 | 7.520 | 8.240 | 599,706,754 | 4,767,668,694 |
| 2025/02/03 | 7.100 | 7.420 | 6.980 | 7.400 | 186,873,825 | 1,350,163,385 |
| 2025/01/27 | 7.090 | 7.150 | 7.050 | 7.090 | 25,276,031 | 179,333,439 |
| 2025/01/20 | 7.260 | 7.330 | 6.890 | 7.100 | 175,917,300 | 1,256,929,108 |
| 2025/01/13 | 7.100 | 7.350 | 7.060 | 7.240 | 114,830,999 | 825,347,805 |
| 2025/01/06 | 7.200 | 7.370 | 7.060 | 7.150 | 112,553,985 | 809,825,922 |
| 2024/12/30 | 7.400 | 7.460 | 7.140 | 7.180 | 106,031,997 | 773,503,418 |
| 2024/12/23 | 7.160 | 7.460 | 7.120 | 7.370 | 100,559,822 | 731,824,104 |
| 2024/12/16 | 6.810 | 7.360 | 6.770 | 7.150 | 279,762,265 | 1,964,630,505 |
| 2024/12/09 | 6.700 | 6.950 | 6.660 | 6.750 | 271,799,241 | 1,838,721,865 |
| 2024/12/02 | 6.480 | 6.750 | 6.370 | 6.660 | 190,908,257 | 1,253,312,707 |
| 2024/11/25 | 6.470 | 6.610 | 6.330 | 6.480 | 173,044,513 | 1,120,030,610 |
| 2024/11/18 | 6.820 | 6.850 | 6.410 | 6.470 | 185,263,145 | 1,229,684,124 |
| 2024/11/11 | 6.400 | 6.880 | 6.220 | 6.710 | 349,166,678 | 2,287,914,657 |
| 2024/11/04 | 6.810 | 6.870 | 6.420 | 6.490 | 206,846,974 | 1,375,015,259 |
| 2024/10/28 | 6.840 | 6.870 | 6.600 | 6.830 | 129,445,989 | 878,291,035 |
| 2024/10/21 | 6.930 | 7.210 | 6.750 | 6.830 | 252,820,981 | 1,752,049,398 |
| 2024/10/14 | 6.900 | 7.130 | 6.730 | 6.930 | 234,284,033 | 1,621,831,218 |
| 2024/10/07 | 7.150 | 7.800 | 6.540 | 6.950 | 430,387,117 | 3,060,052,401 |
| 2024/09/30 | 6.630 | 7.050 | 6.510 | 7.050 | 241,999,702 | 1,648,017,970 |
| 2024/09/23 | 6.400 | 7.080 | 6.350 | 6.600 | 413,062,535 | 2,729,310,700 |
| 2024/09/16 | 6.160 | 6.440 | 6.080 | 6.350 | 52,043,417 | 325,661,681 |
| 2024/09/09 | 6.250 | 6.300 | 6.000 | 6.160 | 172,289,193 | 1,064,316,489 |
| 2024/09/02 | 6.600 | 6.710 | 6.230 | 6.320 | 132,712,747 | 857,987,909 |
| 2024/08/26 | 6.650 | 6.830 | 6.510 | 6.660 | 155,763,650 | 1,037,775,318 |
| 2024/08/19 | 6.450 | 6.710 | 6.440 | 6.640 | 148,672,020 | 975,288,451 |
| 2024/08/12 | 6.350 | 6.610 | 5.880 | 6.460 | 357,059,873 | 2,258,403,696 |
| 2024/08/05 | 6.730 | 6.830 | 6.260 | 6.340 | 199,649,729 | 1,305,709,227 |
| 2024/07/29 | 6.770 | 6.880 | 6.420 | 6.820 | 210,818,691 | 1,417,228,650 |
| 2024/07/22 | 7.240 | 7.550 | 6.600 | 6.830 | 280,285,866 | 1,977,416,784 |
| 2024/07/15 | 7.290 | 7.470 | 6.900 | 7.190 | 222,595,524 | 1,605,470,216 |