日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.070 | 6.380 | 5.890 | 5.900 | 142,195,087 | 861,702,227 |
| 2026/03/23 | 6.150 | 6.420 | 5.790 | 6.180 | 198,825,521 | 1,219,794,571 |
| 2026/03/16 | 6.650 | 6.780 | 6.290 | 6.290 | 171,446,227 | 1,114,829,091 |
| 2026/03/09 | 6.920 | 7.210 | 6.700 | 6.710 | 202,845,176 | 1,396,589,036 |
| 2026/03/02 | 7.280 | 7.290 | 6.630 | 7.030 | 333,256,485 | 2,351,957,642 |
| 2026/02/24 | 7.620 | 7.660 | 7.240 | 7.530 | 310,873,078 | 2,335,433,998 |
| 2026/02/09 | 7.080 | 7.900 | 7.040 | 7.410 | 607,105,935 | 4,466,781,916 |
| 2026/02/02 | 7.020 | 7.300 | 6.850 | 6.970 | 364,969,768 | 2,567,562,317 |
| 2026/01/26 | 7.810 | 7.870 | 7.130 | 7.130 | 549,653,151 | 4,114,153,835 |
| 2026/01/19 | 8.070 | 8.090 | 7.580 | 7.800 | 580,018,659 | 4,573,447,126 |
| 2026/01/12 | 8.020 | 9.570 | 7.880 | 8.060 | 1,512,967,910 | 12,682,453,505 |
| 2026/01/05 | 7.020 | 7.730 | 6.950 | 7.720 | 680,570,271 | 5,005,594,343 |
| 2025/12/29 | 7.200 | 7.520 | 7.000 | 7.240 | 320,254,258 | 2,318,640,827 |
| 2025/12/22 | 7.200 | 7.490 | 7.040 | 7.200 | 412,444,756 | 2,983,006,697 |
| 2025/12/15 | 6.700 | 7.300 | 6.500 | 7.190 | 432,483,314 | 2,993,865,741 |
| 2025/12/08 | 6.500 | 7.080 | 6.420 | 6.730 | 329,233,528 | 2,200,103,050 |
| 2025/12/01 | 6.670 | 6.680 | 6.300 | 6.430 | 161,228,544 | 1,051,210,106 |
| 2025/11/24 | 6.450 | 7.200 | 6.390 | 6.710 | 387,341,413 | 2,590,345,699 |
| 2025/11/17 | 6.650 | 6.930 | 6.370 | 6.380 | 244,405,042 | 1,608,796,188 |
| 2025/11/10 | 6.960 | 7.030 | 6.640 | 6.650 | 217,124,085 | 1,480,786,259 |
| 2025/11/03 | 7.040 | 7.320 | 6.960 | 6.970 | 299,784,723 | 2,120,227,453 |
| 2025/10/27 | 7.010 | 7.120 | 6.810 | 7.040 | 307,898,554 | 2,153,750,385 |
| 2025/10/20 | 7.220 | 7.370 | 6.980 | 7.060 | 276,156,293 | 1,976,588,667 |
| 2025/10/13 | 7.500 | 7.830 | 7.160 | 7.180 | 304,303,521 | 2,257,171,367 |
| 2025/10/09 | 8.120 | 8.360 | 7.930 | 7.940 | 244,843,294 | 1,980,170,140 |
| 2025/09/29 | 7.700 | 8.630 | 7.580 | 8.280 | 305,448,766 | 2,458,098,944 |
| 2025/09/22 | 7.870 | 7.980 | 7.230 | 7.710 | 401,438,732 | 3,090,074,639 |
| 2025/09/15 | 8.080 | 8.190 | 7.630 | 7.970 | 360,170,046 | 2,869,654,841 |
| 2025/09/08 | 8.130 | 8.450 | 8.010 | 8.120 | 331,685,173 | 2,712,355,502 |
| 2025/09/01 | 8.320 | 8.490 | 7.900 | 8.140 | 461,784,944 | 3,792,408,852 |
| 2025/08/25 | 9.550 | 10.250 | 8.320 | 8.410 | 971,444,033 | 8,871,712,631 |
| 2025/08/18 | 8.780 | 9.540 | 8.760 | 9.530 | 848,372,025 | 7,764,724,958 |
| 2025/08/11 | 8.690 | 8.950 | 8.500 | 8.680 | 469,230,585 | 4,084,652,242 |
| 2025/08/04 | 9.040 | 9.250 | 8.700 | 8.760 | 567,961,709 | 5,076,157,774 |
| 2025/07/28 | 9.320 | 9.400 | 8.520 | 9.160 | 603,469,175 | 5,491,569,492 |
| 2025/07/21 | 8.990 | 9.270 | 8.690 | 9.060 | 498,235,542 | 4,485,365,466 |
| 2025/07/14 | 8.800 | 9.600 | 8.130 | 9.070 | 846,351,750 | 7,532,530,575 |
| 2025/07/07 | 8.950 | 9.500 | 7.960 | 8.580 | 904,826,824 | 7,914,972,642 |
| 2025/06/30 | 8.100 | 9.380 | 8.030 | 8.780 | 752,225,274 | 6,448,451,161 |
| 2025/06/23 | 7.230 | 8.260 | 7.120 | 8.080 | 370,997,612 | 2,846,479,178 |
| 2025/06/16 | 7.900 | 8.420 | 7.200 | 7.250 | 437,371,243 | 3,364,478,286 |
| 2025/06/09 | 7.050 | 7.980 | 7.040 | 7.870 | 630,973,282 | 4,722,835,015 |
| 2025/06/03 | 6.790 | 7.090 | 6.760 | 6.950 | 185,146,930 | 1,277,050,949 |
| 2025/05/26 | 6.980 | 7.220 | 6.780 | 6.800 | 198,726,620 | 1,380,156,375 |
| 2025/05/19 | 7.130 | 7.300 | 6.920 | 6.950 | 215,893,736 | 1,527,448,182 |
| 2025/05/12 | 7.450 | 7.640 | 7.080 | 7.130 | 216,241,974 | 1,583,972,459 |
| 2025/05/06 | 7.450 | 7.900 | 7.410 | 7.420 | 342,096,614 | 2,581,118,952 |
| 2025/04/28 | 6.910 | 7.330 | 6.810 | 7.150 | 229,711,553 | 1,619,466,448 |
| 2025/04/21 | 6.910 | 7.230 | 6.890 | 6.970 | 222,011,887 | 1,554,083,209 |
| 2025/04/14 | 7.040 | 7.580 | 6.810 | 6.950 | 339,787,755 | 2,410,794,121 |
| 2025/04/07 | 7.120 | 7.160 | 5.790 | 6.830 | 446,212,380 | 3,000,778,255 |
| 2025/03/31 | 7.860 | 8.270 | 7.610 | 7.740 | 236,074,737 | 1,857,908,180 |
| 2025/03/24 | 8.030 | 8.290 | 7.510 | 8.050 | 429,175,028 | 3,420,524,973 |
| 2025/03/17 | 8.130 | 8.960 | 7.970 | 8.110 | 761,694,006 | 6,316,347,544 |
| 2025/03/10 | 8.470 | 8.600 | 7.700 | 8.130 | 536,577,236 | 4,413,347,766 |
| 2025/03/03 | 7.630 | 8.840 | 7.310 | 8.380 | 716,016,913 | 5,756,775,980 |
| 2025/02/24 | 8.590 | 8.610 | 7.370 | 7.470 | 656,068,231 | 5,255,106,530 |
| 2025/02/17 | 8.300 | 9.320 | 8.040 | 8.720 | 1,195,815,086 | 10,278,030,664 |
| 2025/02/10 | 8.400 | 9.210 | 8.020 | 8.180 | 1,276,280,670 | 10,787,762,363 |
| 2025/02/05 | 7.980 | 8.860 | 7.560 | 8.350 | 933,022,206 | 7,639,119,311 |
| 2025/01/27 | 7.880 | 7.980 | 7.460 | 7.780 | 264,294,324 | 2,054,888,369 |
| 2025/01/20 | 6.790 | 7.820 | 6.240 | 7.710 | 1,150,555,635 | 8,214,967,233 |
| 2025/01/13 | 5.950 | 7.150 | 5.810 | 6.420 | 933,557,502 | 5,911,752,881 |
| 2025/01/06 | 5.880 | 6.650 | 5.720 | 6.110 | 690,081,497 | 4,202,596,316 |
| 2024/12/30 | 6.110 | 6.550 | 5.700 | 5.980 | 610,776,174 | 3,716,573,018 |
| 2024/12/23 | 6.780 | 7.450 | 5.800 | 6.240 | 824,444,763 | 5,414,540,981 |
| 2024/12/16 | 9.620 | 9.810 | 8.200 | 8.470 | 595,854,473 | 5,377,586,618 |
| 2024/12/09 | 10.290 | 11.190 | 9.360 | 9.410 | 1,114,050,177 | 11,210,129,906 |
| 2024/12/02 | 9.640 | 11.380 | 9.520 | 10.230 | 1,363,131,591 | 13,893,718,741 |
| 2024/11/25 | 9.940 | 10.500 | 8.510 | 9.830 | 1,126,355,504 | 10,920,016,611 |
| 2024/11/18 | 12.000 | 12.520 | 9.010 | 9.980 | 1,845,567,530 | 20,075,160,807 |
| 2024/11/11 | 10.000 | 12.960 | 9.460 | 12.960 | 1,756,878,939 | 19,931,791,562 |
| 2024/11/04 | 12.030 | 12.960 | 8.960 | 9.930 | 1,980,508,848 | 21,726,182,062 |
| 2024/10/28 | 6.660 | 13.500 | 6.660 | 12.800 | 1,376,251,522 | 13,631,771,325 |
| 2024/10/21 | 5.760 | 6.450 | 5.380 | 5.550 | 1,037,907,594 | 6,004,295,431 |
| 2024/10/14 | 4.550 | 5.860 | 4.280 | 5.640 | 871,478,930 | 4,429,291,661 |
| 2024/10/08 | 4.990 | 5.810 | 4.280 | 4.660 | 942,092,470 | 4,649,226,339 |
| 2024/09/30 | 3.550 | 4.250 | 3.450 | 4.200 | 244,424,337 | 944,089,001 |
| 2024/09/23 | 2.710 | 3.620 | 2.650 | 3.550 | 462,246,220 | 1,447,986,284 |
| 2024/09/18 | 2.530 | 2.710 | 2.510 | 2.710 | 120,399,544 | 314,844,807 |
| 2024/09/09 | 2.650 | 2.680 | 2.470 | 2.500 | 113,495,686 | 292,251,391 |
| 2024/09/02 | 2.680 | 2.800 | 2.620 | 2.680 | 185,224,820 | 499,180,889 |
| 2024/08/26 | 2.420 | 2.760 | 2.380 | 2.700 | 193,915,831 | 497,394,106 |
| 2024/08/19 | 2.470 | 2.600 | 2.400 | 2.440 | 127,154,976 | 315,026,453 |
| 2024/08/12 | 2.560 | 2.640 | 2.470 | 2.510 | 166,572,530 | 423,927,088 |
| 2024/08/05 | 2.820 | 3.210 | 2.610 | 2.630 | 570,887,133 | 1,608,474,497 |
| 2024/07/29 | 2.400 | 2.850 | 2.390 | 2.740 | 217,651,814 | 564,806,457 |
| 2024/07/22 | 2.510 | 2.610 | 2.360 | 2.410 | 120,782,930 | 298,635,794 |
| 2024/07/15 | 2.530 | 2.760 | 2.290 | 2.600 | 132,078,161 | 336,138,919 |
| 2024/07/08 | 2.620 | 2.640 | 2.440 | 2.530 | 97,427,660 | 249,171,240 |