日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 11.160 | 11.280 | 10.440 | 10.770 | 702,451,439 | 7,665,501,328 |
| 2026/03/23 | 10.910 | 11.090 | 10.360 | 10.970 | 903,079,899 | 9,782,613,005 |
| 2026/03/16 | 10.660 | 10.980 | 10.260 | 10.910 | 762,658,325 | 8,162,350,723 |
| 2026/03/09 | 11.130 | 11.280 | 10.010 | 10.670 | 1,221,122,495 | 13,154,542,077 |
| 2026/03/02 | 10.100 | 10.610 | 9.620 | 10.400 | 1,823,976,585 | 18,572,641,576 |
| 2026/02/23 | 9.660 | 9.760 | 9.280 | 9.540 | 524,109,281 | 5,010,484,726 |
| 2026/02/16 | 9.100 | 9.640 | 9.100 | 9.520 | 117,626,663 | 1,098,633,032 |
| 2026/02/09 | 9.280 | 9.590 | 9.040 | 9.050 | 375,781,716 | 3,472,223,055 |
| 2026/02/02 | 9.060 | 9.330 | 8.810 | 9.280 | 539,825,225 | 4,923,206,052 |
| 2026/01/26 | 8.480 | 9.620 | 8.460 | 9.280 | 853,082,634 | 7,643,620,400 |
| 2026/01/19 | 8.200 | 8.780 | 8.110 | 8.420 | 561,040,721 | 4,700,118,640 |
| 2026/01/12 | 8.180 | 8.470 | 8.080 | 8.230 | 427,815,450 | 3,525,199,308 |
| 2026/01/05 | 8.410 | 8.440 | 7.860 | 8.100 | 972,504,029 | 7,976,964,297 |
| 2025/12/29 | 8.140 | 8.560 | 8.130 | 8.520 | 369,895,988 | 3,084,007,799 |
| 2025/12/22 | 8.090 | 8.290 | 7.970 | 8.140 | 204,039,071 | 1,657,307,354 |
| 2025/12/15 | 8.130 | 8.200 | 7.900 | 8.090 | 547,068,492 | 4,420,313,415 |
| 2025/12/08 | 8.980 | 8.990 | 8.150 | 8.240 | 548,655,672 | 4,712,952,222 |
| 2025/12/01 | 8.700 | 9.000 | 8.690 | 8.830 | 251,701,710 | 2,216,233,556 |
| 2025/11/24 | 8.700 | 8.850 | 8.460 | 8.680 | 381,632,554 | 3,309,708,324 |
| 2025/11/17 | 8.780 | 9.100 | 8.660 | 8.700 | 522,764,430 | 4,605,554,628 |
| 2025/11/10 | 8.570 | 9.130 | 8.560 | 8.790 | 691,496,934 | 6,059,241,884 |
| 2025/11/03 | 8.100 | 8.580 | 8.060 | 8.510 | 622,264,951 | 5,172,577,405 |
| 2025/10/27 | 8.090 | 8.170 | 7.900 | 8.020 | 357,337,048 | 2,874,776,551 |
| 2025/10/20 | 7.450 | 8.150 | 7.350 | 8.000 | 800,098,177 | 6,190,759,644 |
| 2025/10/13 | 7.100 | 7.460 | 7.100 | 7.320 | 545,089,378 | 3,949,172,543 |
| 2025/10/06 | 7.160 | 7.320 | 7.050 | 7.270 | 268,374,488 | 1,932,296,313 |
| 2025/09/29 | 7.160 | 7.330 | 6.990 | 7.140 | 480,817,588 | 3,440,249,842 |
| 2025/09/22 | 7.240 | 7.250 | 7.030 | 7.110 | 374,196,795 | 2,678,313,560 |
| 2025/09/15 | 7.400 | 7.440 | 7.170 | 7.220 | 330,804,691 | 2,417,355,279 |
| 2025/09/08 | 7.690 | 7.860 | 7.280 | 7.390 | 535,520,945 | 4,045,860,739 |
| 2025/09/01 | 7.560 | 7.840 | 7.510 | 7.690 | 590,344,322 | 4,516,134,063 |
| 2025/08/25 | 7.580 | 7.640 | 7.340 | 7.510 | 550,985,870 | 4,142,036,277 |
| 2025/08/18 | 7.660 | 7.670 | 7.360 | 7.510 | 410,404,592 | 3,098,554,669 |
| 2025/08/11 | 7.570 | 7.800 | 7.480 | 7.680 | 390,727,883 | 2,982,230,566 |
| 2025/08/04 | 7.340 | 7.640 | 7.200 | 7.570 | 455,647,738 | 3,388,880,051 |
| 2025/07/28 | 7.440 | 7.900 | 7.270 | 7.420 | 923,262,070 | 6,931,389,990 |
| 2025/07/21 | 7.250 | 7.580 | 7.230 | 7.450 | 580,726,299 | 4,284,308,270 |
| 2025/07/14 | 7.070 | 7.230 | 7.050 | 7.210 | 413,634,300 | 2,953,348,902 |
| 2025/07/07 | 6.810 | 7.150 | 6.710 | 7.050 | 383,961,744 | 2,660,854,885 |
| 2025/06/30 | 6.820 | 6.870 | 6.690 | 6.810 | 235,028,212 | 1,597,604,271 |
| 2025/06/23 | 6.820 | 6.890 | 6.500 | 6.810 | 679,329,586 | 4,588,871,353 |
| 2025/06/16 | 7.490 | 7.500 | 6.670 | 6.710 | 1,047,577,098 | 7,429,940,567 |
| 2025/06/09 | 6.920 | 7.540 | 6.860 | 7.400 | 1,005,920,626 | 7,222,510,094 |
| 2025/06/02 | 6.550 | 6.900 | 6.360 | 6.840 | 667,205,035 | 4,445,253,545 |
| 2025/05/26 | 6.460 | 6.700 | 6.440 | 6.590 | 994,602,060 | 6,512,156,987 |
| 2025/05/19 | 6.170 | 6.520 | 6.110 | 6.480 | 766,935,946 | 4,847,035,178 |
| 2025/05/12 | 6.210 | 6.380 | 6.140 | 6.190 | 648,898,599 | 4,042,638,271 |
| 2025/05/06 | 5.870 | 6.120 | 5.790 | 6.110 | 413,239,049 | 2,468,070,220 |
| 2025/04/28 | 5.810 | 6.000 | 5.770 | 5.940 | 369,856,415 | 2,174,755,720 |
| 2025/04/22 | 5.660 | 5.900 | 5.640 | 5.780 | 416,588,903 | 2,393,303,247 |
| 2025/04/14 | 5.350 | 5.770 | 5.330 | 5.670 | 883,576,395 | 4,886,177,464 |
| 2025/04/07 | 5.500 | 5.720 | 5.070 | 5.280 | 2,213,760,251 | 11,937,702,153 |
| 2025/03/31 | 6.180 | 6.530 | 6.170 | 6.300 | 719,091,571 | 4,526,681,439 |
| 2025/03/24 | 6.120 | 6.320 | 6.010 | 6.160 | 774,468,734 | 4,764,918,885 |
| 2025/03/17 | 5.920 | 6.150 | 5.920 | 6.050 | 583,113,399 | 3,504,511,527 |
| 2025/03/10 | 5.810 | 5.960 | 5.770 | 5.920 | 521,011,981 | 3,055,735,268 |
| 2025/03/03 | 5.800 | 5.880 | 5.660 | 5.800 | 610,007,774 | 3,528,894,972 |
| 2025/02/24 | 5.980 | 6.030 | 5.760 | 5.790 | 702,196,155 | 4,135,935,352 |
| 2025/02/17 | 5.970 | 6.130 | 5.900 | 6.030 | 674,948,723 | 4,054,754,453 |
| 2025/02/10 | 6.050 | 6.220 | 6.010 | 6.060 | 564,715,194 | 3,436,291,955 |
| 2025/02/03 | 5.900 | 6.110 | 5.880 | 6.030 | 396,367,760 | 2,370,279,204 |
| 2025/01/27 | 5.940 | 6.080 | 5.910 | 5.990 | 146,320,108 | 874,994,245 |
| 2025/01/20 | 6.240 | 6.280 | 5.880 | 5.950 | 540,218,732 | 3,288,581,531 |
| 2025/01/13 | 6.190 | 6.380 | 6.110 | 6.230 | 616,559,665 | 3,839,625,313 |
| 2025/01/06 | 6.170 | 6.290 | 6.040 | 6.100 | 735,502,393 | 4,523,339,716 |
| 2024/12/30 | 6.080 | 6.200 | 5.980 | 6.120 | 517,868,888 | 3,156,410,872 |
| 2024/12/23 | 5.880 | 6.130 | 5.800 | 6.030 | 379,854,348 | 2,263,931,914 |
| 2024/12/16 | 5.650 | 5.900 | 5.610 | 5.780 | 710,265,575 | 4,073,373,072 |
| 2024/12/09 | 5.760 | 5.990 | 5.610 | 5.650 | 678,950,172 | 3,905,660,864 |
| 2024/12/02 | 5.500 | 5.880 | 5.420 | 5.790 | 660,599,772 | 3,730,737,212 |
| 2024/11/25 | 5.590 | 5.660 | 5.450 | 5.510 | 441,062,351 | 2,448,998,703 |
| 2024/11/18 | 5.470 | 5.690 | 5.470 | 5.550 | 431,287,838 | 2,391,491,061 |
| 2024/11/11 | 5.580 | 5.680 | 5.440 | 5.470 | 635,473,525 | 3,522,112,012 |
| 2024/11/04 | 5.950 | 5.980 | 5.710 | 5.720 | 688,246,614 | 4,019,360,225 |
| 2024/10/28 | 5.970 | 5.980 | 5.750 | 5.900 | 849,667,357 | 5,013,037,406 |
| 2024/10/21 | 6.020 | 6.160 | 5.980 | 6.030 | 555,083,976 | 3,356,870,344 |
| 2024/10/14 | 6.390 | 6.560 | 5.960 | 6.100 | 1,124,743,036 | 7,032,455,832 |
| 2024/10/07 | 6.940 | 7.070 | 6.020 | 6.400 | 1,411,137,246 | 9,324,089,352 |
| 2024/09/30 | 6.440 | 6.840 | 6.220 | 6.760 | 1,352,748,118 | 8,880,791,394 |
| 2024/09/23 | 5.830 | 6.550 | 5.820 | 6.300 | 1,701,587,496 | 10,422,223,413 |
| 2024/09/16 | 5.600 | 6.010 | 5.510 | 5.860 | 490,259,206 | 2,816,539,138 |
| 2024/09/09 | 6.270 | 6.270 | 5.340 | 5.640 | 1,123,692,617 | 6,607,312,587 |
| 2024/09/02 | 6.990 | 7.090 | 6.210 | 6.320 | 606,462,045 | 4,034,488,754 |
| 2024/08/26 | 6.840 | 7.230 | 6.820 | 7.070 | 630,397,600 | 4,406,479,224 |
| 2024/08/19 | 6.890 | 6.980 | 6.630 | 6.760 | 390,973,451 | 2,664,484,068 |
| 2024/08/12 | 6.690 | 6.940 | 6.600 | 6.880 | 300,704,493 | 2,038,024,701 |
| 2024/08/05 | 6.700 | 6.780 | 6.250 | 6.670 | 736,177,840 | 4,858,773,744 |
| 2024/07/29 | 6.860 | 7.030 | 6.620 | 6.810 | 474,179,629 | 3,238,646,866 |
| 2024/07/22 | 7.030 | 7.150 | 6.730 | 6.810 | 586,278,833 | 4,062,912,312 |
| 2024/07/15 | 8.010 | 8.130 | 7.030 | 7.110 | 771,697,774 | 5,841,752,149 |