日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.220 | 7.470 | 6.840 | 7.120 | 377,554,876 | 2,704,236,799 |
| 2026/03/23 | 7.050 | 8.020 | 6.810 | 7.560 | 509,510,360 | 3,749,996,249 |
| 2026/03/16 | 7.090 | 8.180 | 6.700 | 7.250 | 925,299,490 | 6,759,312,774 |
| 2026/03/09 | 6.310 | 7.760 | 6.310 | 7.020 | 764,593,574 | 5,237,465,981 |
| 2026/03/02 | 6.860 | 7.050 | 5.970 | 6.440 | 464,461,202 | 3,056,154,709 |
| 2026/02/23 | 7.300 | 7.450 | 6.510 | 7.140 | 456,616,629 | 3,241,978,065 |
| 2026/02/16 | 7.520 | 7.520 | 6.920 | 7.200 | 53,110,556 | 387,175,953 |
| 2026/02/09 | 6.790 | 8.100 | 6.710 | 7.570 | 641,219,326 | 4,676,091,934 |
| 2026/02/02 | 7.050 | 7.420 | 6.230 | 6.490 | 349,036,862 | 2,372,578,069 |
| 2026/01/26 | 6.830 | 8.130 | 6.690 | 7.150 | 887,058,548 | 6,386,821,545 |
| 2026/01/19 | 6.260 | 6.570 | 5.940 | 6.460 | 214,341,288 | 1,351,957,674 |
| 2026/01/12 | 5.850 | 7.150 | 5.850 | 6.420 | 653,278,230 | 4,127,085,218 |
| 2026/01/05 | 5.670 | 5.850 | 5.450 | 5.790 | 259,095,555 | 1,474,253,707 |
| 2025/12/29 | 5.680 | 5.750 | 5.440 | 5.680 | 95,312,147 | 537,322,228 |
| 2025/12/22 | 5.800 | 5.900 | 5.670 | 5.680 | 53,250,873 | 306,858,155 |
| 2025/12/15 | 5.980 | 6.010 | 5.590 | 5.800 | 179,473,277 | 1,049,021,304 |
| 2025/12/08 | 6.230 | 6.530 | 5.840 | 6.120 | 266,355,686 | 1,646,078,139 |
| 2025/12/01 | 6.320 | 6.330 | 5.830 | 6.230 | 218,176,876 | 1,347,787,651 |
| 2025/11/24 | 6.140 | 6.620 | 6.060 | 6.390 | 282,444,593 | 1,780,107,047 |
| 2025/11/17 | 5.930 | 6.370 | 5.770 | 6.050 | 349,998,951 | 2,110,493,674 |
| 2025/11/10 | 6.100 | 6.320 | 5.840 | 5.890 | 194,575,802 | 1,174,751,404 |
| 2025/11/03 | 6.550 | 6.700 | 6.030 | 6.070 | 219,789,806 | 1,392,917,895 |
| 2025/10/27 | 6.740 | 7.030 | 6.500 | 6.510 | 237,517,246 | 1,590,177,961 |
| 2025/10/20 | 6.480 | 6.770 | 6.280 | 6.610 | 210,503,593 | 1,375,640,980 |
| 2025/10/13 | 6.800 | 7.610 | 6.280 | 6.350 | 543,567,556 | 3,674,516,678 |
| 2025/10/06 | 8.130 | 8.130 | 7.140 | 7.170 | 283,223,676 | 2,164,536,943 |
| 2025/09/29 | 8.340 | 8.430 | 7.860 | 8.130 | 341,775,601 | 2,799,142,172 |
| 2025/09/22 | 8.780 | 9.450 | 8.060 | 8.380 | 829,568,494 | 7,190,284,921 |
| 2025/09/15 | 8.580 | 9.180 | 8.180 | 8.700 | 528,862,796 | 4,579,951,813 |
| 2025/09/08 | 7.440 | 9.050 | 7.310 | 8.630 | 821,293,825 | 6,658,639,686 |
| 2025/09/01 | 8.010 | 8.200 | 7.040 | 7.440 | 332,491,182 | 2,551,038,593 |
| 2025/08/25 | 7.880 | 8.160 | 7.450 | 7.850 | 631,561,396 | 4,948,283,537 |
| 2025/08/18 | 7.290 | 7.850 | 7.210 | 7.510 | 448,425,059 | 3,347,493,065 |
| 2025/08/11 | 7.250 | 7.550 | 7.060 | 7.340 | 357,499,906 | 2,609,749,313 |
| 2025/08/04 | 7.390 | 7.780 | 7.200 | 7.210 | 387,337,145 | 2,864,358,187 |
| 2025/07/28 | 8.430 | 8.680 | 7.260 | 7.580 | 691,409,514 | 5,522,633,493 |
| 2025/07/21 | 8.530 | 8.750 | 7.820 | 8.380 | 626,040,857 | 5,239,961,973 |
| 2025/07/14 | 6.250 | 8.830 | 6.250 | 8.460 | 1,610,336,824 | 11,992,983,496 |
| 2025/07/07 | 6.370 | 6.720 | 6.180 | 6.250 | 308,331,232 | 1,967,153,260 |
| 2025/06/30 | 6.730 | 6.870 | 6.140 | 6.410 | 319,227,065 | 2,086,946,937 |
| 2025/06/23 | 6.200 | 7.110 | 6.130 | 6.790 | 384,626,480 | 2,522,188,142 |
| 2025/06/16 | 6.700 | 7.010 | 6.120 | 6.310 | 432,552,742 | 2,826,732,168 |
| 2025/06/09 | 6.470 | 7.270 | 6.320 | 6.810 | 598,796,032 | 4,022,412,344 |
| 2025/06/02 | 6.000 | 6.660 | 5.870 | 6.390 | 460,834,546 | 2,870,999,221 |
| 2025/05/26 | 6.960 | 6.970 | 6.100 | 6.160 | 367,360,553 | 2,405,293,220 |
| 2025/05/19 | 7.050 | 7.390 | 6.910 | 6.990 | 255,882,610 | 1,812,928,291 |
| 2025/05/12 | 7.380 | 7.750 | 6.820 | 7.070 | 450,792,180 | 3,270,497,265 |
| 2025/05/06 | 8.110 | 8.180 | 7.130 | 7.200 | 456,433,330 | 3,493,997,141 |
| 2025/04/28 | 6.290 | 7.840 | 6.220 | 7.720 | 518,884,574 | 3,641,272,498 |
| 2025/04/22 | 6.010 | 6.750 | 5.750 | 6.300 | 514,253,088 | 3,189,654,778 |
| 2025/04/14 | 7.490 | 7.700 | 5.820 | 6.050 | 448,081,522 | 3,031,271,496 |
| 2025/04/07 | 6.500 | 7.330 | 5.540 | 7.190 | 773,822,552 | 5,138,181,745 |
| 2025/03/31 | 7.320 | 7.830 | 7.040 | 7.400 | 387,292,756 | 2,864,998,162 |
| 2025/03/24 | 8.210 | 8.790 | 7.510 | 7.650 | 408,160,088 | 3,281,607,107 |
| 2025/03/17 | 8.920 | 9.900 | 8.380 | 8.430 | 605,419,572 | 5,392,774,837 |
| 2025/03/10 | 9.050 | 9.650 | 8.340 | 8.800 | 426,163,447 | 3,818,424,485 |
| 2025/03/03 | 8.650 | 9.610 | 7.900 | 9.020 | 757,684,128 | 6,663,831,905 |
| 2025/02/24 | 10.980 | 11.360 | 8.200 | 8.350 | 939,072,520 | 9,130,132,575 |
| 2025/02/17 | 11.280 | 11.400 | 9.680 | 11.220 | 999,871,063 | 10,893,595,231 |
| 2025/02/10 | 9.190 | 10.880 | 8.670 | 10.700 | 1,026,345,062 | 10,119,762,311 |
| 2025/02/03 | 6.280 | 9.350 | 6.200 | 8.520 | 981,542,003 | 7,447,449,947 |
| 2025/01/27 | 5.800 | 6.490 | 5.660 | 5.950 | 265,244,586 | 1,584,836,401 |
| 2025/01/20 | 5.300 | 5.800 | 4.480 | 5.520 | 469,281,222 | 2,475,458,446 |
| 2025/01/13 | 5.340 | 5.410 | 4.780 | 5.270 | 378,851,069 | 1,970,025,558 |
| 2025/01/06 | 6.030 | 6.280 | 5.230 | 5.430 | 470,194,582 | 2,700,092,387 |
| 2024/12/30 | 6.550 | 6.790 | 5.420 | 5.900 | 473,369,418 | 2,918,322,461 |
| 2024/12/23 | 4.960 | 6.700 | 4.560 | 6.380 | 485,100,510 | 2,740,817,881 |
| 2024/12/16 | 4.820 | 4.990 | 4.170 | 4.690 | 458,175,285 | 2,138,533,142 |
| 2024/12/09 | 4.650 | 5.290 | 4.310 | 4.930 | 702,732,744 | 3,369,603,507 |
| 2024/12/02 | 3.510 | 5.080 | 3.500 | 4.440 | 983,028,378 | 4,062,364,772 |
| 2024/11/25 | 3.840 | 3.960 | 3.020 | 3.630 | 835,067,539 | 3,016,681,484 |
| 2024/11/18 | 2.640 | 3.850 | 2.210 | 3.410 | 1,267,863,239 | 3,838,455,956 |
| 2024/11/11 | 2.140 | 2.780 | 2.020 | 2.680 | 807,120,002 | 1,941,123,604 |
| 2024/11/04 | 1.510 | 2.410 | 1.470 | 2.170 | 774,755,110 | 1,464,287,157 |
| 2024/10/28 | 1.430 | 1.670 | 1.410 | 1.500 | 227,135,140 | 341,270,547 |
| 2024/10/21 | 1.530 | 1.530 | 1.380 | 1.420 | 137,346,000 | 201,211,890 |
| 2024/10/14 | 1.700 | 1.700 | 1.390 | 1.550 | 161,979,350 | 256,737,269 |
| 2024/10/07 | 2.300 | 2.340 | 1.700 | 1.770 | 272,141,900 | 551,767,702 |
| 2024/09/30 | 1.620 | 2.220 | 1.550 | 2.210 | 214,379,900 | 407,321,810 |
| 2024/09/23 | 1.210 | 1.570 | 1.180 | 1.540 | 188,227,594 | 258,812,941 |
| 2024/09/16 | 1.160 | 1.210 | 1.140 | 1.190 | 54,407,350 | 63,928,636 |
| 2024/09/09 | 1.120 | 1.190 | 1.080 | 1.140 | 65,171,000 | 73,806,157 |
| 2024/09/02 | 1.270 | 1.270 | 1.120 | 1.140 | 66,175,040 | 79,410,048 |
| 2024/08/26 | 1.290 | 1.390 | 1.250 | 1.310 | 58,188,000 | 76,226,280 |
| 2024/08/19 | 1.310 | 1.340 | 1.230 | 1.280 | 27,203,610 | 35,092,656 |
| 2024/08/12 | 1.280 | 1.350 | 1.260 | 1.290 | 25,982,000 | 33,646,690 |
| 2024/08/05 | 1.300 | 1.350 | 1.260 | 1.290 | 32,842,000 | 42,694,600 |
| 2024/07/29 | 1.350 | 1.420 | 1.310 | 1.330 | 28,924,000 | 39,119,710 |
| 2024/07/22 | 1.380 | 1.400 | 1.280 | 1.320 | 24,530,000 | 32,992,850 |
| 2024/07/15 | 1.460 | 1.480 | 1.370 | 1.370 | 26,288,000 | 37,328,960 |