日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.950 | 8.530 | 7.920 | 8.450 | 1,291,290,386 | 10,604,722,295 |
| 2026/03/23 | 7.980 | 8.150 | 7.750 | 8.090 | 1,450,886,713 | 11,596,212,053 |
| 2026/03/16 | 7.920 | 8.150 | 7.860 | 8.080 | 1,183,731,433 | 9,472,810,792 |
| 2026/03/09 | 7.790 | 7.990 | 7.700 | 7.910 | 1,350,856,981 | 10,600,850,158 |
| 2026/03/02 | 7.900 | 8.030 | 7.720 | 7.910 | 1,322,170,983 | 10,431,929,055 |
| 2026/02/23 | 8.140 | 8.220 | 7.890 | 7.990 | 1,108,298,295 | 8,932,884,257 |
| 2026/02/16 | 8.010 | 8.140 | 7.910 | 8.040 | 181,011,405 | 1,452,616,525 |
| 2026/02/09 | 8.010 | 8.180 | 7.930 | 7.960 | 805,432,821 | 6,459,571,224 |
| 2026/02/02 | 7.910 | 7.980 | 7.760 | 7.970 | 1,177,483,266 | 9,308,005,217 |
| 2026/01/26 | 7.580 | 8.200 | 7.560 | 7.910 | 1,593,441,819 | 12,448,764,210 |
| 2026/01/19 | 7.830 | 7.910 | 7.590 | 7.610 | 870,715,066 | 6,734,981,035 |
| 2026/01/12 | 7.650 | 7.960 | 7.530 | 7.830 | 1,277,335,771 | 9,889,772,206 |
| 2026/01/05 | 7.800 | 7.820 | 7.550 | 7.590 | 1,152,553,822 | 8,863,138,891 |
| 2025/12/29 | 7.560 | 7.800 | 7.550 | 7.800 | 869,027,636 | 6,671,959,675 |
| 2025/12/22 | 7.490 | 7.660 | 7.480 | 7.560 | 445,828,736 | 3,364,892,384 |
| 2025/12/15 | 7.590 | 7.620 | 7.370 | 7.490 | 1,639,917,142 | 12,328,077,114 |
| 2025/12/08 | 7.980 | 7.980 | 7.530 | 7.640 | 1,512,051,000 | 11,767,536,907 |
| 2025/12/01 | 8.230 | 8.240 | 7.820 | 7.980 | 1,271,934,145 | 10,261,328,714 |
| 2025/11/24 | 8.150 | 8.330 | 8.130 | 8.170 | 1,174,733,776 | 9,626,943,294 |
| 2025/11/17 | 8.350 | 8.400 | 8.080 | 8.090 | 1,056,555,840 | 8,695,454,563 |
| 2025/11/10 | 8.080 | 8.460 | 8.080 | 8.350 | 1,095,516,049 | 9,029,791,033 |
| 2025/11/03 | 7.700 | 8.180 | 7.680 | 8.130 | 1,320,763,991 | 10,463,752,718 |
| 2025/10/27 | 7.950 | 7.970 | 7.680 | 7.700 | 1,151,599,057 | 9,011,262,621 |
| 2025/10/20 | 7.780 | 7.930 | 7.650 | 7.890 | 1,109,236,573 | 8,665,910,726 |
| 2025/10/13 | 7.320 | 7.720 | 7.180 | 7.620 | 1,879,185,528 | 14,018,724,038 |
| 2025/10/06 | 7.310 | 7.380 | 7.190 | 7.340 | 739,104,646 | 5,399,159,439 |
| 2025/09/29 | 7.450 | 7.520 | 7.320 | 7.370 | 894,033,484 | 6,629,258,283 |
| 2025/09/22 | 7.610 | 7.610 | 7.220 | 7.380 | 1,177,843,810 | 8,780,825,603 |
| 2025/09/15 | 7.850 | 7.870 | 7.550 | 7.610 | 1,200,256,837 | 9,265,982,781 |
| 2025/09/08 | 7.670 | 8.000 | 7.600 | 7.880 | 984,273,176 | 7,665,027,358 |
| 2025/09/01 | 7.620 | 7.780 | 7.490 | 7.670 | 990,057,446 | 7,564,038,887 |
| 2025/08/25 | 7.810 | 7.810 | 7.450 | 7.510 | 1,412,314,755 | 10,797,146,301 |
| 2025/08/18 | 7.850 | 7.860 | 7.670 | 7.750 | 897,895,398 | 6,987,870,934 |
| 2025/08/11 | 7.940 | 8.100 | 7.720 | 7.800 | 1,032,856,333 | 8,149,236,467 |
| 2025/08/04 | 7.880 | 8.100 | 7.830 | 7.940 | 973,376,271 | 7,726,174,151 |
| 2025/07/28 | 8.300 | 8.410 | 7.890 | 7.890 | 1,638,395,164 | 13,307,864,719 |
| 2025/07/21 | 8.500 | 8.500 | 8.190 | 8.300 | 1,838,532,712 | 15,393,115,131 |
| 2025/07/14 | 8.330 | 8.510 | 8.290 | 8.470 | 1,572,596,232 | 13,209,808,348 |
| 2025/07/07 | 8.180 | 8.560 | 8.100 | 8.350 | 1,888,529,212 | 15,670,071,136 |
| 2025/06/30 | 8.030 | 8.210 | 7.890 | 8.210 | 1,842,349,903 | 14,895,398,965 |
| 2025/06/23 | 7.680 | 8.160 | 7.610 | 8.030 | 2,102,135,423 | 16,543,805,779 |
| 2025/06/16 | 7.610 | 7.800 | 7.450 | 7.730 | 2,311,143,584 | 17,674,470,558 |
| 2025/06/09 | 7.340 | 7.710 | 7.310 | 7.630 | 1,855,435,780 | 13,911,129,760 |
| 2025/06/02 | 6.960 | 7.320 | 6.790 | 7.280 | 1,808,144,469 | 12,815,223,924 |
| 2025/05/26 | 7.000 | 7.080 | 6.930 | 7.040 | 1,449,104,310 | 10,161,843,973 |
| 2025/05/19 | 6.870 | 7.060 | 6.820 | 7.030 | 1,851,299,719 | 12,857,276,548 |
| 2025/05/12 | 6.750 | 6.980 | 6.650 | 6.920 | 2,233,578,492 | 15,244,173,207 |
| 2025/05/06 | 6.330 | 6.660 | 6.330 | 6.650 | 1,419,502,014 | 9,216,116,825 |
| 2025/04/28 | 6.860 | 6.930 | 6.260 | 6.380 | 1,721,462,385 | 11,374,562,708 |
| 2025/04/22 | 6.670 | 6.890 | 6.650 | 6.820 | 1,188,508,232 | 8,031,344,377 |
| 2025/04/14 | 6.560 | 6.680 | 6.480 | 6.670 | 1,191,665,993 | 7,862,016,388 |
| 2025/04/07 | 6.610 | 6.680 | 6.020 | 6.470 | 4,257,411,961 | 27,439,020,088 |
| 2025/03/31 | 6.700 | 7.000 | 6.670 | 6.910 | 1,614,628,718 | 11,011,767,856 |
| 2025/03/24 | 6.910 | 7.000 | 6.670 | 6.700 | 1,237,944,529 | 8,442,781,687 |
| 2025/03/17 | 6.810 | 7.020 | 6.810 | 6.870 | 1,457,778,826 | 10,025,873,875 |
| 2025/03/10 | 6.730 | 6.890 | 6.600 | 6.830 | 1,465,914,197 | 9,913,244,757 |
| 2025/03/03 | 6.590 | 6.850 | 6.550 | 6.760 | 1,564,260,353 | 10,460,991,110 |
| 2025/02/24 | 6.680 | 6.790 | 6.570 | 6.590 | 1,988,324,240 | 13,237,268,627 |
| 2025/02/17 | 6.550 | 6.780 | 6.550 | 6.730 | 1,920,536,288 | 12,776,367,655 |
| 2025/02/10 | 6.270 | 6.650 | 6.250 | 6.620 | 1,937,587,235 | 12,492,593,697 |
| 2025/02/03 | 6.190 | 6.460 | 6.160 | 6.300 | 1,435,659,170 | 9,012,350,439 |
| 2025/01/27 | 6.340 | 6.430 | 6.330 | 6.330 | 385,170,435 | 2,448,721,040 |
| 2025/01/20 | 6.080 | 6.360 | 6.030 | 6.340 | 1,636,763,939 | 10,152,028,331 |
| 2025/01/13 | 5.900 | 6.110 | 5.800 | 6.020 | 1,328,246,736 | 7,913,029,929 |
| 2025/01/06 | 6.040 | 6.080 | 5.900 | 5.910 | 1,611,641,057 | 9,641,642,623 |
| 2024/12/30 | 6.440 | 6.510 | 5.970 | 6.030 | 1,723,804,751 | 10,752,232,134 |
| 2024/12/23 | 6.250 | 6.520 | 6.250 | 6.470 | 1,111,361,076 | 7,082,148,456 |
| 2024/12/16 | 6.220 | 6.350 | 6.190 | 6.220 | 1,554,203,837 | 9,706,002,962 |
| 2024/12/09 | 6.110 | 6.340 | 6.090 | 6.240 | 1,967,414,298 | 12,188,131,576 |
| 2024/12/02 | 5.890 | 6.170 | 5.840 | 6.160 | 1,651,866,278 | 9,935,975,662 |
| 2024/11/25 | 5.910 | 5.930 | 5.800 | 5.850 | 1,393,150,563 | 8,181,276,681 |
| 2024/11/18 | 5.930 | 6.100 | 5.850 | 5.870 | 1,204,059,330 | 7,149,102,271 |
| 2024/11/11 | 6.090 | 6.130 | 5.820 | 5.860 | 1,753,664,605 | 10,478,146,014 |
| 2024/11/04 | 6.160 | 6.260 | 6.020 | 6.200 | 2,280,044,808 | 14,045,076,017 |
| 2024/10/28 | 6.080 | 6.190 | 5.920 | 6.160 | 1,866,926,902 | 11,364,917,515 |
| 2024/10/21 | 6.080 | 6.170 | 6.030 | 6.090 | 1,534,511,014 | 9,349,008,352 |
| 2024/10/14 | 6.100 | 6.250 | 5.980 | 6.150 | 2,623,990,185 | 16,058,819,932 |
| 2024/10/07 | 6.150 | 6.290 | 5.680 | 6.010 | 3,142,874,046 | 18,959,387,682 |
| 2024/09/30 | 5.910 | 6.180 | 5.750 | 6.110 | 3,343,192,779 | 20,017,366,764 |
| 2024/09/23 | 5.600 | 6.280 | 5.590 | 5.990 | 4,556,987,530 | 26,726,731,863 |
| 2024/09/16 | 5.410 | 5.620 | 5.380 | 5.580 | 1,072,258,753 | 5,894,742,494 |
| 2024/09/09 | 5.310 | 5.460 | 5.250 | 5.450 | 1,570,849,514 | 8,431,534,766 |
| 2024/09/02 | 5.440 | 5.480 | 5.300 | 5.360 | 1,734,093,324 | 9,355,433,482 |
| 2024/08/26 | 5.740 | 5.860 | 5.430 | 5.520 | 2,039,775,564 | 11,499,234,742 |
| 2024/08/19 | 5.650 | 5.740 | 5.580 | 5.730 | 1,155,403,955 | 6,556,917,444 |
| 2024/08/12 | 5.470 | 5.640 | 5.450 | 5.640 | 1,403,202,494 | 7,787,773,841 |
| 2024/08/05 | 5.320 | 5.540 | 5.230 | 5.470 | 1,770,889,457 | 9,545,094,173 |
| 2024/07/29 | 5.420 | 5.510 | 5.350 | 5.400 | 1,469,187,419 | 7,962,995,810 |
| 2024/07/22 | 5.320 | 5.560 | 5.260 | 5.390 | 1,737,301,267 | 9,351,024,069 |
| 2024/07/15 | 5.630 | 5.690 | 5.310 | 5.340 | 1,721,083,207 | 9,453,049,514 |