日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.430 | 7.750 | 7.210 | 7.210 | 299,174,179 | 2,213,888,924 |
| 2026/03/23 | 7.500 | 7.750 | 7.180 | 7.580 | 432,961,405 | 3,248,292,941 |
| 2026/03/16 | 8.580 | 8.760 | 7.730 | 7.730 | 443,817,462 | 3,639,303,188 |
| 2026/03/09 | 9.060 | 9.300 | 8.330 | 8.360 | 627,165,264 | 5,495,535,625 |
| 2026/03/02 | 10.200 | 10.490 | 8.900 | 9.190 | 1,270,738,791 | 12,319,812,578 |
| 2026/02/24 | 9.210 | 10.140 | 9.070 | 9.750 | 1,105,699,537 | 10,551,137,831 |
| 2026/02/09 | 8.760 | 9.550 | 8.520 | 9.210 | 892,648,179 | 8,042,760,092 |
| 2026/02/02 | 8.040 | 9.260 | 7.970 | 8.630 | 872,742,281 | 7,396,490,831 |
| 2026/01/26 | 9.000 | 9.100 | 7.970 | 8.110 | 624,181,902 | 5,333,634,352 |
| 2026/01/19 | 8.460 | 9.200 | 8.300 | 9.020 | 770,960,010 | 6,742,045,287 |
| 2026/01/12 | 8.940 | 9.410 | 8.450 | 8.490 | 1,040,332,866 | 9,178,336,710 |
| 2026/01/05 | 7.990 | 9.100 | 7.970 | 8.900 | 1,348,483,854 | 11,448,627,920 |
| 2025/12/29 | 8.000 | 8.270 | 7.790 | 7.890 | 520,541,600 | 4,157,826,030 |
| 2025/12/22 | 7.760 | 8.030 | 7.600 | 7.880 | 510,694,451 | 3,992,353,870 |
| 2025/12/15 | 8.100 | 8.200 | 7.360 | 7.750 | 669,040,910 | 5,253,643,745 |
| 2025/12/08 | 8.150 | 8.590 | 7.800 | 8.200 | 1,091,691,874 | 8,935,497,988 |
| 2025/12/01 | 7.910 | 8.500 | 7.690 | 8.000 | 1,264,466,132 | 10,147,340,709 |
| 2025/11/24 | 8.110 | 9.650 | 7.620 | 7.950 | 1,866,042,030 | 15,548,795,214 |
| 2025/11/17 | 7.110 | 8.660 | 6.790 | 8.150 | 1,890,324,238 | 14,512,964,337 |
| 2025/11/10 | 6.780 | 6.800 | 6.480 | 6.640 | 270,163,368 | 1,803,340,481 |
| 2025/11/03 | 6.750 | 7.010 | 6.730 | 6.770 | 434,055,900 | 2,958,090,958 |
| 2025/10/27 | 6.470 | 7.290 | 6.450 | 6.740 | 712,086,594 | 4,797,683,427 |
| 2025/10/20 | 6.250 | 6.550 | 6.250 | 6.450 | 254,830,276 | 1,624,543,009 |
| 2025/10/13 | 6.190 | 6.610 | 6.140 | 6.240 | 338,153,988 | 2,128,679,354 |
| 2025/10/09 | 6.300 | 6.420 | 6.250 | 6.390 | 115,042,888 | 729,371,909 |
| 2025/09/29 | 6.150 | 6.320 | 6.070 | 6.280 | 94,298,153 | 585,120,039 |
| 2025/09/22 | 6.290 | 6.390 | 6.050 | 6.170 | 272,006,539 | 1,693,240,705 |
| 2025/09/15 | 6.490 | 6.570 | 6.280 | 6.300 | 291,563,115 | 1,868,919,567 |
| 2025/09/08 | 6.590 | 6.630 | 6.310 | 6.500 | 302,892,348 | 1,971,071,954 |
| 2025/09/01 | 7.390 | 7.420 | 6.380 | 6.580 | 468,363,821 | 3,251,615,827 |
| 2025/08/25 | 7.500 | 7.620 | 7.100 | 7.400 | 653,748,010 | 4,841,004,014 |
| 2025/08/18 | 7.350 | 7.930 | 7.320 | 7.470 | 977,826,289 | 7,350,809,127 |
| 2025/08/11 | 7.260 | 7.490 | 7.030 | 7.150 | 694,009,995 | 5,019,427,288 |
| 2025/08/04 | 6.700 | 7.440 | 6.690 | 7.260 | 856,985,426 | 6,018,180,154 |
| 2025/07/28 | 6.890 | 7.240 | 6.670 | 6.750 | 707,552,313 | 4,873,266,555 |
| 2025/07/21 | 7.000 | 7.140 | 6.800 | 6.880 | 592,675,299 | 4,122,056,704 |
| 2025/07/14 | 7.040 | 7.180 | 6.970 | 7.010 | 479,661,390 | 3,381,612,799 |
| 2025/07/07 | 6.850 | 7.200 | 6.820 | 7.090 | 761,228,414 | 5,320,986,613 |
| 2025/06/30 | 6.980 | 8.000 | 6.860 | 6.880 | 1,619,822,221 | 11,630,323,546 |
| 2025/06/23 | 6.400 | 7.240 | 6.360 | 6.980 | 1,290,939,516 | 8,707,387,035 |
| 2025/06/16 | 6.430 | 6.950 | 6.210 | 6.350 | 1,030,441,838 | 6,682,415,319 |
| 2025/06/09 | 6.150 | 6.610 | 5.980 | 6.410 | 705,394,337 | 4,435,166,893 |
| 2025/06/03 | 6.020 | 6.420 | 6.000 | 6.140 | 534,012,108 | 3,281,504,403 |
| 2025/05/26 | 5.790 | 6.090 | 5.760 | 5.970 | 447,295,885 | 2,640,163,961 |
| 2025/05/19 | 6.220 | 6.250 | 5.810 | 5.810 | 487,256,933 | 2,934,504,878 |
| 2025/05/12 | 6.190 | 6.740 | 5.980 | 6.150 | 932,852,961 | 5,844,323,800 |
| 2025/05/06 | 5.930 | 6.990 | 5.920 | 6.230 | 1,056,365,772 | 6,620,772,476 |
| 2025/04/28 | 5.660 | 6.000 | 5.560 | 5.880 | 516,581,526 | 2,983,258,312 |
| 2025/04/21 | 5.700 | 5.980 | 5.590 | 5.720 | 767,924,890 | 4,413,648,305 |
| 2025/04/14 | 5.780 | 6.050 | 5.470 | 5.760 | 815,932,206 | 4,703,849,167 |
| 2025/04/07 | 5.180 | 6.010 | 4.580 | 5.710 | 1,385,327,745 | 7,439,209,990 |
| 2025/03/31 | 6.030 | 6.250 | 5.670 | 5.700 | 688,613,507 | 4,071,427,360 |
| 2025/03/24 | 7.080 | 7.630 | 6.150 | 6.180 | 1,639,528,966 | 11,083,215,810 |
| 2025/03/17 | 5.650 | 7.650 | 5.600 | 6.950 | 2,039,420,232 | 13,179,753,249 |
| 2025/03/10 | 5.010 | 5.790 | 5.010 | 5.550 | 951,585,621 | 5,081,467,216 |
| 2025/03/03 | 4.660 | 5.150 | 4.620 | 4.990 | 425,133,444 | 2,064,022,870 |
| 2025/02/24 | 4.840 | 4.910 | 4.630 | 4.640 | 237,204,303 | 1,127,906,460 |
| 2025/02/17 | 4.710 | 5.020 | 4.610 | 4.840 | 344,821,662 | 1,653,419,869 |
| 2025/02/10 | 4.720 | 4.790 | 4.640 | 4.670 | 198,709,186 | 934,926,720 |
| 2025/02/05 | 4.510 | 4.770 | 4.460 | 4.720 | 167,482,249 | 772,930,579 |
| 2025/01/27 | 4.480 | 4.610 | 4.450 | 4.460 | 58,746,399 | 264,358,795 |
| 2025/01/20 | 4.510 | 4.540 | 4.340 | 4.390 | 140,998,554 | 626,738,572 |
| 2025/01/13 | 4.270 | 4.580 | 4.210 | 4.480 | 164,263,776 | 720,296,657 |
| 2025/01/06 | 4.280 | 4.510 | 4.220 | 4.310 | 181,215,915 | 784,664,911 |
| 2024/12/30 | 4.900 | 4.960 | 4.310 | 4.330 | 154,197,004 | 713,161,143 |
| 2024/12/23 | 5.150 | 5.160 | 4.720 | 4.910 | 246,432,140 | 1,228,464,217 |
| 2024/12/16 | 5.320 | 5.380 | 5.010 | 5.160 | 230,122,672 | 1,200,665,041 |
| 2024/12/09 | 5.450 | 5.590 | 5.300 | 5.360 | 435,777,206 | 2,364,091,342 |
| 2024/12/02 | 5.230 | 5.560 | 5.190 | 5.490 | 390,522,097 | 2,096,127,355 |
| 2024/11/25 | 5.190 | 5.250 | 4.900 | 5.220 | 332,277,712 | 1,707,907,439 |
| 2024/11/18 | 5.300 | 5.680 | 4.940 | 5.320 | 488,241,080 | 2,592,560,134 |
| 2024/11/11 | 6.080 | 6.110 | 5.280 | 5.290 | 560,571,707 | 3,189,653,012 |
| 2024/11/04 | 5.300 | 6.400 | 5.190 | 5.940 | 1,054,597,900 | 6,019,117,514 |
| 2024/10/28 | 5.750 | 6.010 | 5.330 | 5.400 | 1,048,835,905 | 5,897,079,875 |
| 2024/10/21 | 4.890 | 6.160 | 4.880 | 5.680 | 1,664,490,873 | 8,992,411,941 |
| 2024/10/14 | 4.830 | 5.340 | 4.610 | 4.890 | 897,109,754 | 4,411,537,215 |
| 2024/10/08 | 5.390 | 5.390 | 4.520 | 4.650 | 925,201,264 | 4,614,441,304 |
| 2024/09/30 | 4.040 | 4.610 | 4.010 | 4.490 | 197,296,489 | 845,908,696 |
| 2024/09/23 | 3.510 | 3.960 | 3.500 | 3.920 | 246,742,798 | 918,500,065 |
| 2024/09/18 | 3.630 | 3.640 | 3.500 | 3.530 | 82,956,700 | 296,570,202 |
| 2024/09/09 | 3.570 | 3.750 | 3.550 | 3.630 | 146,199,120 | 529,971,810 |
| 2024/09/02 | 3.550 | 3.870 | 3.450 | 3.650 | 170,700,230 | 619,641,834 |
| 2024/08/26 | 3.540 | 3.570 | 3.390 | 3.550 | 91,578,513 | 321,669,526 |
| 2024/08/19 | 3.680 | 3.720 | 3.470 | 3.540 | 95,746,640 | 344,927,270 |
| 2024/08/12 | 3.720 | 3.800 | 3.660 | 3.690 | 125,052,678 | 464,883,330 |
| 2024/08/05 | 3.840 | 3.920 | 3.720 | 3.720 | 168,408,524 | 639,952,391 |
| 2024/07/29 | 3.660 | 4.000 | 3.660 | 3.860 | 260,172,006 | 987,352,762 |
| 2024/07/22 | 3.690 | 3.750 | 3.520 | 3.670 | 124,584,909 | 455,669,304 |
| 2024/07/15 | 3.720 | 3.800 | 3.560 | 3.710 | 125,493,934 | 464,013,820 |
| 2024/07/08 | 3.730 | 3.770 | 3.510 | 3.740 | 158,279,658 | 583,656,238 |