日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.330 | 7.660 | 7.240 | 7.450 | 41,792,797 | 310,102,553 |
| 2026/03/23 | 6.680 | 7.690 | 6.610 | 7.310 | 61,010,243 | 431,494,943 |
| 2026/03/16 | 7.100 | 7.130 | 6.650 | 6.800 | 21,671,226 | 149,964,883 |
| 2026/03/09 | 6.680 | 7.230 | 6.550 | 7.090 | 27,652,179 | 190,454,382 |
| 2026/03/02 | 7.400 | 7.400 | 6.540 | 6.800 | 50,418,176 | 354,691,868 |
| 2026/02/23 | 7.610 | 8.040 | 7.400 | 7.460 | 28,808,001 | 219,733,027 |
| 2026/02/16 | 7.730 | 7.730 | 7.440 | 7.580 | 1,674,000 | 12,755,880 |
| 2026/02/09 | 7.500 | 7.880 | 7.420 | 7.730 | 22,677,545 | 173,086,362 |
| 2026/02/02 | 7.290 | 7.490 | 7.040 | 7.420 | 29,663,169 | 216,837,765 |
| 2026/01/26 | 7.660 | 7.700 | 7.270 | 7.300 | 30,706,000 | 229,757,645 |
| 2026/01/19 | 7.460 | 7.690 | 7.230 | 7.670 | 26,241,357 | 197,138,194 |
| 2026/01/12 | 7.410 | 7.630 | 7.220 | 7.450 | 37,459,191 | 278,228,141 |
| 2026/01/05 | 7.090 | 7.550 | 6.950 | 7.390 | 42,663,927 | 309,100,151 |
| 2025/12/29 | 7.120 | 7.320 | 6.980 | 7.140 | 10,911,862 | 77,910,694 |
| 2025/12/22 | 7.260 | 7.310 | 7.050 | 7.070 | 8,319,376 | 59,670,724 |
| 2025/12/15 | 7.340 | 7.360 | 7.010 | 7.230 | 18,363,140 | 132,857,317 |
| 2025/12/08 | 7.600 | 7.690 | 7.240 | 7.330 | 23,893,358 | 178,363,917 |
| 2025/12/01 | 7.660 | 7.790 | 7.480 | 7.610 | 22,583,247 | 172,423,090 |
| 2025/11/24 | 7.640 | 7.780 | 7.490 | 7.660 | 21,934,296 | 167,632,857 |
| 2025/11/17 | 8.310 | 8.450 | 7.420 | 7.520 | 53,630,897 | 425,024,858 |
| 2025/11/10 | 8.480 | 8.760 | 8.090 | 8.320 | 55,524,286 | 467,098,055 |
| 2025/11/03 | 8.800 | 8.800 | 8.120 | 8.480 | 40,965,600 | 350,255,880 |
| 2025/10/27 | 8.420 | 8.990 | 8.270 | 8.620 | 56,266,368 | 482,484,105 |
| 2025/10/20 | 8.230 | 8.490 | 8.010 | 8.360 | 25,282,430 | 209,148,902 |
| 2025/10/13 | 8.600 | 9.210 | 8.060 | 8.120 | 70,469,148 | 598,811,585 |
| 2025/10/06 | 9.310 | 9.800 | 8.730 | 8.800 | 52,370,421 | 479,713,056 |
| 2025/09/29 | 8.260 | 9.890 | 8.260 | 9.510 | 118,279,703 | 1,062,151,732 |
| 2025/09/22 | 8.210 | 8.450 | 7.680 | 8.250 | 72,364,833 | 589,592,476 |
| 2025/09/15 | 8.160 | 8.360 | 7.740 | 8.210 | 67,735,045 | 549,839,227 |
| 2025/09/08 | 8.580 | 8.820 | 8.040 | 8.080 | 78,180,241 | 655,150,419 |
| 2025/09/01 | 8.200 | 8.700 | 7.330 | 8.540 | 107,545,061 | 881,062,912 |
| 2025/08/25 | 7.400 | 8.530 | 7.250 | 8.110 | 107,376,404 | 839,951,920 |
| 2025/08/18 | 7.170 | 7.760 | 7.160 | 7.380 | 66,710,716 | 491,491,200 |
| 2025/08/11 | 6.750 | 7.130 | 6.740 | 7.120 | 36,273,546 | 251,557,041 |
| 2025/08/04 | 6.610 | 6.810 | 6.590 | 6.720 | 24,813,835 | 165,818,452 |
| 2025/07/28 | 7.190 | 7.300 | 6.620 | 6.680 | 59,430,000 | 412,889,925 |
| 2025/07/21 | 6.830 | 7.350 | 6.800 | 7.190 | 50,615,304 | 356,458,278 |
| 2025/07/14 | 6.840 | 7.110 | 6.760 | 6.830 | 42,451,064 | 292,275,575 |
| 2025/07/07 | 6.280 | 6.990 | 6.220 | 6.820 | 47,000,750 | 309,147,433 |
| 2025/06/30 | 6.290 | 6.390 | 6.220 | 6.330 | 20,348,148 | 128,345,943 |
| 2025/06/23 | 5.970 | 6.290 | 5.810 | 6.290 | 33,725,704 | 205,389,537 |
| 2025/06/16 | 6.130 | 6.180 | 5.890 | 5.920 | 22,069,825 | 133,081,044 |
| 2025/06/09 | 6.130 | 6.440 | 6.080 | 6.130 | 30,658,200 | 189,927,549 |
| 2025/06/02 | 6.080 | 6.160 | 5.750 | 6.120 | 15,570,500 | 93,851,188 |
| 2025/05/26 | 6.090 | 6.280 | 6.000 | 6.110 | 16,523,441 | 101,123,458 |
| 2025/05/19 | 6.250 | 6.300 | 6.030 | 6.080 | 24,125,057 | 148,730,976 |
| 2025/05/12 | 6.350 | 6.630 | 6.210 | 6.250 | 27,053,475 | 172,060,101 |
| 2025/05/06 | 6.350 | 6.530 | 6.310 | 6.320 | 13,055,901 | 83,264,008 |
| 2025/04/28 | 6.440 | 6.600 | 6.280 | 6.350 | 20,434,000 | 131,135,195 |
| 2025/04/22 | 6.190 | 6.610 | 6.190 | 6.420 | 27,985,638 | 177,778,765 |
| 2025/04/14 | 6.150 | 6.550 | 6.110 | 6.190 | 33,109,262 | 206,932,887 |
| 2025/04/07 | 6.300 | 6.470 | 5.580 | 6.020 | 79,227,857 | 482,695,718 |
| 2025/03/31 | 7.210 | 7.230 | 6.620 | 6.750 | 39,772,000 | 276,514,830 |
| 2025/03/24 | 8.450 | 8.460 | 7.130 | 7.210 | 48,810,000 | 381,328,125 |
| 2025/03/17 | 7.450 | 9.270 | 7.450 | 8.330 | 132,800,359 | 1,079,002,916 |
| 2025/03/10 | 7.400 | 7.490 | 7.160 | 7.420 | 24,150,074 | 177,925,670 |
| 2025/03/03 | 7.340 | 7.960 | 7.330 | 7.450 | 43,281,557 | 325,477,308 |
| 2025/02/24 | 8.480 | 8.570 | 7.190 | 7.320 | 64,336,983 | 507,618,795 |
| 2025/02/17 | 7.960 | 8.320 | 7.770 | 8.300 | 36,262,906 | 293,276,252 |
| 2025/02/10 | 7.610 | 8.030 | 7.560 | 7.960 | 23,052,789 | 179,581,226 |
| 2025/02/03 | 7.450 | 7.770 | 7.320 | 7.730 | 14,265,085 | 107,951,030 |
| 2025/01/27 | 7.420 | 7.600 | 7.390 | 7.480 | 4,066,000 | 30,383,185 |
| 2025/01/20 | 7.990 | 8.260 | 7.370 | 7.510 | 28,170,212 | 219,234,674 |
| 2025/01/13 | 7.370 | 7.940 | 7.160 | 7.940 | 24,788,036 | 188,451,043 |
| 2025/01/06 | 7.880 | 7.950 | 7.350 | 7.470 | 24,080,799 | 184,519,122 |
| 2024/12/30 | 8.600 | 8.600 | 7.850 | 7.970 | 30,408,030 | 251,018,287 |
| 2024/12/23 | 8.200 | 8.860 | 8.170 | 8.640 | 29,830,000 | 252,585,525 |
| 2024/12/16 | 7.660 | 8.240 | 7.660 | 8.140 | 58,447,369 | 463,195,399 |
| 2024/12/09 | 7.050 | 8.200 | 6.930 | 7.640 | 46,870,504 | 349,419,607 |
| 2024/12/02 | 6.460 | 7.150 | 6.460 | 7.040 | 36,536,846 | 247,628,473 |
| 2024/11/25 | 6.440 | 6.740 | 6.440 | 6.550 | 19,722,271 | 129,032,958 |
| 2024/11/18 | 6.600 | 6.680 | 6.370 | 6.440 | 16,204,589 | 105,694,431 |
| 2024/11/11 | 6.700 | 6.900 | 6.380 | 6.500 | 20,685,275 | 136,936,520 |
| 2024/11/04 | 6.430 | 6.900 | 6.340 | 6.710 | 32,355,860 | 213,386,896 |
| 2024/10/28 | 7.530 | 7.600 | 6.160 | 6.380 | 55,272,997 | 382,350,956 |
| 2024/10/21 | 7.460 | 7.560 | 7.190 | 7.440 | 18,787,587 | 139,262,988 |
| 2024/10/14 | 7.860 | 8.000 | 7.110 | 7.360 | 36,939,312 | 280,092,333 |
| 2024/10/07 | 8.750 | 9.420 | 7.720 | 8.070 | 65,470,170 | 555,841,743 |
| 2024/09/30 | 7.510 | 8.630 | 7.510 | 8.450 | 37,511,635 | 301,030,870 |
| 2024/09/23 | 7.190 | 7.610 | 6.930 | 7.420 | 61,280,477 | 446,581,476 |
| 2024/09/16 | 6.550 | 7.510 | 6.400 | 7.170 | 42,966,000 | 296,787,645 |
| 2024/09/09 | 6.900 | 7.200 | 6.460 | 6.710 | 58,504,100 | 398,851,701 |
| 2024/09/02 | 6.250 | 7.070 | 6.160 | 6.940 | 103,621,410 | 684,419,413 |
| 2024/08/26 | 5.160 | 5.660 | 5.160 | 5.570 | 26,276,000 | 141,561,950 |
| 2024/08/19 | 5.160 | 5.260 | 5.050 | 5.130 | 13,060,000 | 67,259,000 |
| 2024/08/12 | 5.160 | 5.190 | 5.060 | 5.150 | 10,065,906 | 51,738,756 |
| 2024/08/05 | 5.150 | 5.230 | 5.070 | 5.150 | 19,208,000 | 98,921,200 |
| 2024/07/29 | 5.250 | 5.290 | 5.110 | 5.160 | 14,882,774 | 77,427,631 |
| 2024/07/22 | 5.190 | 5.300 | 5.030 | 5.180 | 11,526,734 | 59,650,848 |
| 2024/07/15 | 5.520 | 5.520 | 5.180 | 5.210 | 15,830,652 | 84,812,718 |