日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.500 | 8.640 | 6.750 | 6.750 | 427,519,837 | 3,274,801,951 |
| 2026/03/23 | 8.600 | 9.340 | 8.030 | 8.770 | 920,303,791 | 7,992,838,424 |
| 2026/03/16 | 7.820 | 9.490 | 7.410 | 8.950 | 581,163,868 | 4,891,946,858 |
| 2026/03/09 | 7.600 | 8.430 | 7.550 | 7.770 | 547,235,578 | 4,288,958,842 |
| 2026/03/02 | 7.360 | 7.840 | 7.050 | 7.750 | 386,844,830 | 2,901,336,225 |
| 2026/02/24 | 7.030 | 7.660 | 6.990 | 7.550 | 225,417,533 | 1,647,238,622 |
| 2026/02/09 | 6.930 | 7.140 | 6.870 | 6.890 | 149,453,505 | 1,039,822,761 |
| 2026/02/02 | 6.680 | 7.130 | 6.680 | 6.900 | 209,969,122 | 1,437,763,562 |
| 2026/01/26 | 6.750 | 6.860 | 6.480 | 6.600 | 94,256,130 | 628,924,027 |
| 2026/01/19 | 6.720 | 6.950 | 6.540 | 6.670 | 142,518,165 | 957,722,068 |
| 2026/01/12 | 6.300 | 6.960 | 6.290 | 6.710 | 197,468,880 | 1,296,383,197 |
| 2026/01/05 | 6.010 | 6.400 | 6.010 | 6.300 | 67,514,087 | 417,237,057 |
| 2025/12/29 | 6.160 | 6.170 | 5.970 | 6.020 | 24,538,435 | 149,193,684 |
| 2025/12/22 | 6.090 | 6.220 | 6.010 | 6.170 | 42,956,794 | 263,002,971 |
| 2025/12/15 | 6.150 | 6.300 | 5.840 | 6.100 | 55,559,505 | 338,774,081 |
| 2025/12/08 | 6.240 | 6.350 | 6.010 | 6.160 | 60,957,925 | 377,329,555 |
| 2025/12/01 | 6.370 | 6.420 | 6.070 | 6.240 | 53,169,464 | 333,638,386 |
| 2025/11/24 | 6.380 | 6.440 | 6.200 | 6.370 | 63,001,838 | 399,904,166 |
| 2025/11/17 | 7.000 | 7.150 | 6.270 | 6.300 | 90,199,877 | 602,535,178 |
| 2025/11/10 | 7.010 | 7.200 | 6.860 | 7.080 | 121,367,408 | 854,123,133 |
| 2025/11/03 | 6.390 | 7.050 | 6.360 | 7.010 | 155,514,556 | 1,042,336,311 |
| 2025/10/27 | 6.680 | 6.880 | 6.290 | 6.360 | 105,930,482 | 694,109,483 |
| 2025/10/20 | 6.600 | 6.840 | 6.590 | 6.640 | 56,795,578 | 378,684,516 |
| 2025/10/13 | 6.410 | 7.030 | 6.410 | 6.530 | 91,494,159 | 603,403,978 |
| 2025/10/09 | 6.800 | 6.870 | 6.700 | 6.780 | 31,533,394 | 214,032,911 |
| 2025/09/29 | 6.760 | 6.810 | 6.640 | 6.790 | 24,613,703 | 166,142,495 |
| 2025/09/22 | 6.820 | 6.860 | 6.410 | 6.720 | 83,757,880 | 561,387,190 |
| 2025/09/15 | 7.220 | 7.220 | 6.840 | 6.850 | 73,805,983 | 519,040,575 |
| 2025/09/08 | 7.300 | 7.480 | 7.130 | 7.210 | 65,363,171 | 475,843,884 |
| 2025/09/01 | 7.300 | 7.470 | 7.020 | 7.270 | 76,316,021 | 554,435,892 |
| 2025/08/25 | 7.730 | 7.980 | 7.200 | 7.300 | 195,715,127 | 1,478,138,496 |
| 2025/08/18 | 7.400 | 7.830 | 7.400 | 7.730 | 164,925,833 | 1,251,787,072 |
| 2025/08/11 | 7.580 | 7.660 | 7.330 | 7.400 | 106,415,065 | 797,314,874 |
| 2025/08/04 | 7.310 | 7.620 | 7.240 | 7.550 | 100,464,833 | 746,453,709 |
| 2025/07/28 | 7.700 | 7.730 | 7.300 | 7.350 | 118,558,930 | 891,563,153 |
| 2025/07/21 | 7.750 | 8.110 | 7.620 | 7.690 | 237,654,443 | 1,851,922,247 |
| 2025/07/14 | 7.760 | 8.480 | 7.580 | 7.760 | 318,615,455 | 2,515,469,017 |
| 2025/07/07 | 8.150 | 8.470 | 7.500 | 7.690 | 478,603,879 | 3,806,097,347 |
| 2025/06/30 | 6.950 | 8.270 | 6.930 | 7.800 | 393,146,308 | 2,943,682,981 |
| 2025/06/23 | 6.610 | 7.050 | 6.580 | 6.960 | 113,235,912 | 770,004,201 |
| 2025/06/16 | 7.260 | 7.440 | 6.660 | 6.690 | 164,328,660 | 1,152,354,728 |
| 2025/06/09 | 7.320 | 7.900 | 7.240 | 7.370 | 299,612,748 | 2,234,362,068 |
| 2025/06/03 | 7.170 | 7.630 | 7.080 | 7.310 | 192,949,047 | 1,408,045,670 |
| 2025/05/26 | 7.290 | 7.650 | 7.140 | 7.350 | 288,234,820 | 2,120,687,688 |
| 2025/05/19 | 7.770 | 9.150 | 7.120 | 7.160 | 543,555,330 | 4,239,731,574 |
| 2025/05/12 | 7.450 | 8.480 | 7.280 | 7.840 | 553,401,249 | 4,295,777,195 |
| 2025/05/06 | 7.070 | 8.310 | 7.050 | 7.900 | 464,282,774 | 3,520,424,133 |
| 2025/04/28 | 7.660 | 7.800 | 7.020 | 7.090 | 377,981,685 | 2,794,229,606 |
| 2025/04/21 | 6.460 | 7.810 | 6.310 | 7.810 | 404,053,304 | 2,867,768,325 |
| 2025/04/14 | 6.150 | 7.030 | 6.150 | 6.570 | 317,043,252 | 2,052,855,056 |
| 2025/04/07 | 6.200 | 6.370 | 5.220 | 6.080 | 264,038,395 | 1,575,649,122 |
| 2025/03/31 | 6.430 | 6.980 | 6.350 | 6.700 | 193,791,746 | 1,281,932,399 |
| 2025/03/24 | 7.000 | 8.100 | 6.460 | 6.490 | 466,718,440 | 3,272,863,060 |
| 2025/03/17 | 6.860 | 7.500 | 6.730 | 7.020 | 360,543,466 | 2,533,719,207 |
| 2025/03/10 | 6.170 | 7.050 | 6.110 | 6.830 | 292,716,848 | 1,914,368,185 |
| 2025/03/03 | 6.440 | 6.660 | 6.200 | 6.220 | 185,829,395 | 1,185,591,540 |
| 2025/02/24 | 6.500 | 6.590 | 6.200 | 6.440 | 166,141,741 | 1,068,706,748 |
| 2025/02/17 | 6.030 | 6.990 | 6.010 | 6.530 | 274,062,607 | 1,751,260,058 |
| 2025/02/10 | 6.000 | 6.260 | 5.900 | 6.040 | 168,246,406 | 1,017,890,756 |
| 2025/02/05 | 5.640 | 6.040 | 5.560 | 5.950 | 85,008,610 | 492,837,416 |
| 2025/01/27 | 5.760 | 5.850 | 5.610 | 5.610 | 21,826,020 | 124,572,009 |
| 2025/01/20 | 5.800 | 5.980 | 5.550 | 5.720 | 198,710,403 | 1,145,068,697 |
| 2025/01/13 | 5.840 | 6.410 | 5.640 | 6.150 | 162,057,504 | 973,965,599 |
| 2025/01/06 | 6.500 | 6.640 | 5.930 | 5.930 | 243,562,185 | 1,522,263,656 |
| 2024/12/30 | 7.980 | 8.180 | 6.590 | 6.630 | 314,295,462 | 2,308,500,168 |
| 2024/12/23 | 7.360 | 8.880 | 6.810 | 8.220 | 584,199,042 | 4,566,976,010 |
| 2024/12/16 | 6.630 | 8.400 | 6.630 | 7.460 | 431,770,795 | 3,143,291,387 |
| 2024/12/09 | 6.760 | 6.980 | 6.650 | 6.660 | 93,664,742 | 633,407,817 |
| 2024/12/02 | 7.000 | 7.140 | 6.640 | 6.810 | 135,646,025 | 935,618,457 |
| 2024/11/25 | 6.550 | 7.170 | 6.360 | 7.060 | 195,528,648 | 1,326,661,876 |
| 2024/11/18 | 6.710 | 6.900 | 6.300 | 6.540 | 120,437,125 | 796,390,489 |
| 2024/11/11 | 6.680 | 7.360 | 6.670 | 6.690 | 248,470,691 | 1,702,024,233 |
| 2024/11/04 | 6.340 | 6.950 | 6.250 | 6.730 | 152,483,113 | 1,001,432,844 |
| 2024/10/28 | 6.880 | 7.020 | 6.250 | 6.260 | 228,926,293 | 1,511,485,849 |
| 2024/10/21 | 6.310 | 7.370 | 6.280 | 6.980 | 294,952,172 | 1,986,502,878 |
| 2024/10/14 | 6.100 | 6.410 | 5.960 | 6.280 | 171,492,338 | 1,061,108,841 |
| 2024/10/07 | 5.930 | 7.790 | 5.760 | 6.040 | 280,981,459 | 1,792,661,708 |
| 2024/09/30 | 5.930 | 6.660 | 5.760 | 6.520 | 69,280,512 | 430,751,583 |
| 2024/09/23 | 5.140 | 5.810 | 5.060 | 5.700 | 129,621,805 | 703,522,346 |
| 2024/09/18 | 5.020 | 5.240 | 4.970 | 5.100 | 50,587,455 | 257,110,740 |
| 2024/09/09 | 5.160 | 5.350 | 5.000 | 5.020 | 92,208,205 | 473,258,612 |
| 2024/09/02 | 5.290 | 5.470 | 5.130 | 5.150 | 129,729,408 | 682,376,686 |
| 2024/08/26 | 4.780 | 5.590 | 4.530 | 5.300 | 177,729,400 | 897,533,470 |
| 2024/08/19 | 5.290 | 5.460 | 4.760 | 4.780 | 143,446,071 | 727,630,195 |
| 2024/08/12 | 5.620 | 6.160 | 5.300 | 5.330 | 315,212,851 | 1,765,979,997 |
| 2024/08/05 | 5.010 | 5.900 | 4.710 | 5.320 | 283,483,411 | 1,484,035,656 |
| 2024/07/29 | 4.910 | 5.130 | 4.810 | 4.950 | 106,485,160 | 527,101,542 |
| 2024/07/22 | 4.900 | 5.060 | 4.630 | 4.850 | 92,313,773 | 448,644,936 |
| 2024/07/15 | 5.260 | 5.260 | 4.710 | 4.900 | 115,723,602 | 582,379,027 |
| 2024/07/08 | 5.450 | 5.550 | 5.190 | 5.330 | 150,177,464 | 807,954,756 |