日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.850 | 7.990 | 7.700 | 7.920 | 87,309,045 | 686,685,638 |
| 2026/03/23 | 7.370 | 7.950 | 7.160 | 7.850 | 227,873,829 | 1,727,853,308 |
| 2026/03/16 | 7.100 | 7.520 | 6.980 | 7.370 | 188,820,159 | 1,367,530,001 |
| 2026/03/09 | 7.060 | 7.170 | 6.870 | 7.130 | 168,895,289 | 1,191,978,502 |
| 2026/03/02 | 7.170 | 7.250 | 6.870 | 7.150 | 125,392,564 | 891,541,130 |
| 2026/02/23 | 7.420 | 7.500 | 7.170 | 7.210 | 88,008,155 | 644,659,735 |
| 2026/02/16 | 7.390 | 7.450 | 7.210 | 7.340 | 15,324,239 | 112,594,846 |
| 2026/02/09 | 7.360 | 7.650 | 7.300 | 7.340 | 95,834,095 | 710,370,229 |
| 2026/02/02 | 7.280 | 7.360 | 7.120 | 7.350 | 93,093,368 | 677,486,985 |
| 2026/01/26 | 6.870 | 7.460 | 6.840 | 7.280 | 143,727,514 | 1,022,261,943 |
| 2026/01/19 | 7.080 | 7.250 | 6.900 | 6.930 | 101,844,295 | 716,983,836 |
| 2026/01/12 | 6.870 | 7.220 | 6.740 | 7.100 | 143,618,573 | 1,002,816,685 |
| 2026/01/05 | 7.000 | 7.030 | 6.820 | 6.870 | 113,976,642 | 789,858,129 |
| 2025/12/29 | 6.840 | 7.050 | 6.830 | 7.050 | 75,712,624 | 525,634,892 |
| 2025/12/22 | 6.950 | 7.000 | 6.810 | 6.850 | 62,552,281 | 431,767,119 |
| 2025/12/15 | 7.010 | 7.050 | 6.810 | 6.910 | 101,480,105 | 704,779,329 |
| 2025/12/08 | 7.150 | 7.170 | 6.860 | 7.000 | 134,720,362 | 949,104,950 |
| 2025/12/01 | 7.190 | 7.260 | 7.060 | 7.150 | 152,631,099 | 1,093,601,824 |
| 2025/11/24 | 7.280 | 7.520 | 7.140 | 7.170 | 147,669,908 | 1,074,667,755 |
| 2025/11/17 | 7.550 | 7.570 | 7.230 | 7.270 | 121,310,491 | 898,304,185 |
| 2025/11/10 | 7.390 | 7.640 | 7.310 | 7.530 | 111,003,680 | 828,919,980 |
| 2025/11/03 | 7.150 | 7.550 | 7.150 | 7.380 | 193,538,793 | 1,414,284,729 |
| 2025/10/27 | 7.520 | 7.610 | 7.330 | 7.410 | 151,651,999 | 1,132,461,302 |
| 2025/10/20 | 7.220 | 7.540 | 7.070 | 7.520 | 132,525,210 | 972,403,728 |
| 2025/10/13 | 6.710 | 7.350 | 6.550 | 7.160 | 209,537,640 | 1,454,715,065 |
| 2025/10/06 | 6.650 | 6.800 | 6.520 | 6.770 | 64,871,449 | 433,665,636 |
| 2025/09/29 | 6.770 | 6.790 | 6.620 | 6.650 | 70,659,632 | 473,949,481 |
| 2025/09/22 | 6.930 | 6.970 | 6.540 | 6.730 | 160,888,337 | 1,092,834,029 |
| 2025/09/15 | 7.280 | 7.280 | 6.810 | 6.930 | 179,856,016 | 1,272,481,313 |
| 2025/09/08 | 7.040 | 7.480 | 7.010 | 7.270 | 163,369,649 | 1,176,261,472 |
| 2025/09/01 | 6.980 | 7.110 | 6.810 | 7.040 | 158,621,248 | 1,107,969,417 |
| 2025/08/25 | 7.250 | 7.270 | 6.800 | 6.960 | 271,871,061 | 1,922,128,401 |
| 2025/08/18 | 7.250 | 7.400 | 7.140 | 7.220 | 169,135,272 | 1,226,653,560 |
| 2025/08/11 | 7.510 | 7.660 | 7.140 | 7.270 | 174,326,866 | 1,289,147,174 |
| 2025/08/04 | 7.280 | 7.670 | 7.250 | 7.520 | 114,184,111 | 848,387,944 |
| 2025/07/28 | 7.500 | 7.650 | 7.210 | 7.290 | 205,673,746 | 1,524,556,642 |
| 2025/07/21 | 7.580 | 7.740 | 7.400 | 7.500 | 316,503,171 | 2,391,181,456 |
| 2025/07/14 | 7.830 | 8.120 | 7.450 | 7.580 | 266,117,386 | 2,061,079,154 |
| 2025/07/07 | 7.760 | 8.050 | 7.630 | 7.830 | 234,128,119 | 1,830,296,570 |
| 2025/06/30 | 7.630 | 7.780 | 7.400 | 7.760 | 245,297,559 | 1,874,686,594 |
| 2025/06/23 | 7.790 | 7.950 | 7.530 | 7.660 | 371,517,790 | 2,872,761,311 |
| 2025/06/16 | 7.450 | 7.970 | 7.400 | 7.820 | 395,179,549 | 3,027,075,345 |
| 2025/06/09 | 7.240 | 7.500 | 7.070 | 7.490 | 299,878,166 | 2,196,607,565 |
| 2025/06/02 | 6.910 | 7.300 | 6.630 | 7.210 | 296,502,152 | 2,079,221,340 |
| 2025/05/26 | 6.750 | 6.930 | 6.580 | 6.910 | 297,788,554 | 2,022,728,753 |
| 2025/05/19 | 6.480 | 6.820 | 6.410 | 6.750 | 164,438,970 | 1,087,763,786 |
| 2025/05/12 | 6.340 | 6.750 | 6.240 | 6.480 | 250,878,996 | 1,618,796,721 |
| 2025/05/06 | 6.080 | 6.270 | 6.030 | 6.260 | 145,985,689 | 899,271,844 |
| 2025/04/28 | 6.080 | 6.230 | 5.920 | 6.080 | 127,459,917 | 774,637,645 |
| 2025/04/22 | 6.050 | 6.170 | 6.010 | 6.080 | 101,047,241 | 614,114,607 |
| 2025/04/14 | 6.020 | 6.120 | 5.910 | 6.070 | 119,089,971 | 718,112,525 |
| 2025/04/07 | 5.780 | 5.960 | 5.440 | 5.920 | 369,332,978 | 2,132,897,947 |
| 2025/03/31 | 6.000 | 6.300 | 5.900 | 6.150 | 147,587,741 | 898,440,373 |
| 2025/03/24 | 6.180 | 6.260 | 5.950 | 6.040 | 180,797,719 | 1,104,222,068 |
| 2025/03/17 | 6.210 | 6.370 | 6.130 | 6.180 | 188,879,421 | 1,175,302,197 |
| 2025/03/10 | 5.910 | 6.250 | 5.750 | 6.210 | 210,685,568 | 1,270,433,975 |
| 2025/03/03 | 5.740 | 5.980 | 5.720 | 5.900 | 183,115,418 | 1,068,478,464 |
| 2025/02/24 | 5.720 | 5.790 | 5.590 | 5.720 | 205,724,599 | 1,173,658,837 |
| 2025/02/17 | 5.510 | 5.800 | 5.480 | 5.720 | 186,726,517 | 1,050,803,474 |
| 2025/02/10 | 5.510 | 5.590 | 5.430 | 5.510 | 206,626,692 | 1,138,513,072 |
| 2025/02/03 | 5.530 | 5.560 | 5.360 | 5.550 | 162,974,836 | 896,361,598 |
| 2025/01/27 | 5.480 | 5.610 | 5.470 | 5.560 | 57,696,073 | 319,059,283 |
| 2025/01/20 | 5.310 | 5.520 | 5.260 | 5.480 | 186,379,335 | 1,005,050,563 |
| 2025/01/13 | 5.200 | 5.340 | 5.100 | 5.250 | 170,589,416 | 890,903,225 |
| 2025/01/06 | 5.220 | 5.320 | 5.160 | 5.210 | 134,733,996 | 704,321,964 |
| 2024/12/30 | 5.330 | 5.420 | 5.190 | 5.260 | 129,201,415 | 684,767,499 |
| 2024/12/23 | 5.020 | 5.340 | 4.990 | 5.330 | 133,002,937 | 687,625,184 |
| 2024/12/16 | 4.920 | 5.020 | 4.910 | 4.990 | 141,509,998 | 701,889,590 |
| 2024/12/09 | 5.180 | 5.330 | 4.920 | 4.940 | 215,010,751 | 1,094,942,249 |
| 2024/12/02 | 4.950 | 5.220 | 4.940 | 5.190 | 151,376,979 | 768,238,168 |
| 2024/11/25 | 4.930 | 5.050 | 4.910 | 4.960 | 116,486,384 | 578,063,680 |
| 2024/11/18 | 4.920 | 5.130 | 4.920 | 4.960 | 113,577,552 | 565,900,152 |
| 2024/11/11 | 5.030 | 5.040 | 4.830 | 4.900 | 128,173,864 | 634,460,626 |
| 2024/11/04 | 4.940 | 5.170 | 4.840 | 5.060 | 121,169,162 | 606,148,732 |
| 2024/10/28 | 5.050 | 5.060 | 4.850 | 4.930 | 124,465,692 | 618,905,653 |
| 2024/10/21 | 5.130 | 5.160 | 4.990 | 5.050 | 117,136,379 | 595,345,646 |
| 2024/10/14 | 5.160 | 5.290 | 4.980 | 5.130 | 211,719,492 | 1,088,238,188 |
| 2024/10/07 | 5.330 | 5.470 | 4.890 | 5.120 | 264,813,528 | 1,377,692,379 |
| 2024/09/30 | 4.970 | 5.300 | 4.890 | 5.300 | 249,055,093 | 1,273,916,800 |
| 2024/09/23 | 4.560 | 5.200 | 4.560 | 4.950 | 290,468,171 | 1,399,330,413 |
| 2024/09/16 | 4.420 | 4.590 | 4.400 | 4.580 | 71,741,161 | 322,655,871 |
| 2024/09/09 | 4.460 | 4.470 | 4.260 | 4.440 | 120,075,185 | 529,231,377 |
| 2024/09/02 | 4.520 | 4.580 | 4.430 | 4.470 | 107,217,121 | 482,477,044 |
| 2024/08/26 | 4.910 | 4.960 | 4.510 | 4.510 | 215,131,128 | 1,015,956,751 |
| 2024/08/19 | 4.770 | 4.940 | 4.770 | 4.910 | 121,257,455 | 587,795,513 |
| 2024/08/12 | 4.540 | 4.780 | 4.520 | 4.770 | 91,280,758 | 424,683,726 |
| 2024/08/05 | 4.630 | 4.660 | 4.460 | 4.560 | 112,599,087 | 515,422,320 |
| 2024/07/29 | 4.580 | 4.760 | 4.550 | 4.700 | 138,237,144 | 642,457,126 |
| 2024/07/22 | 4.550 | 4.680 | 4.450 | 4.540 | 143,655,225 | 654,349,549 |
| 2024/07/15 | 4.780 | 4.830 | 4.520 | 4.540 | 110,192,827 | 514,325,020 |