日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.610 | 7.770 | 7.180 | 7.190 | 120,217,681 | 894,119,002 |
| 2026/03/23 | 7.480 | 7.820 | 7.270 | 7.750 | 152,229,836 | 1,153,902,156 |
| 2026/03/16 | 8.450 | 8.460 | 7.640 | 7.640 | 157,599,692 | 1,268,283,521 |
| 2026/03/09 | 8.220 | 9.040 | 7.980 | 8.530 | 259,902,501 | 2,194,226,864 |
| 2026/03/02 | 8.860 | 8.920 | 8.090 | 8.310 | 209,281,132 | 1,788,307,272 |
| 2026/02/24 | 9.090 | 9.110 | 8.910 | 9.030 | 137,251,229 | 1,240,064,854 |
| 2026/02/09 | 8.770 | 9.020 | 8.730 | 8.900 | 160,043,491 | 1,417,185,112 |
| 2026/02/02 | 8.920 | 8.980 | 8.550 | 8.660 | 180,238,591 | 1,582,044,232 |
| 2026/01/26 | 9.880 | 10.030 | 8.730 | 8.920 | 349,812,374 | 3,284,738,191 |
| 2026/01/19 | 9.850 | 9.920 | 9.440 | 9.870 | 326,886,689 | 3,193,682,951 |
| 2026/01/12 | 9.770 | 9.920 | 9.430 | 9.900 | 397,070,178 | 3,873,419,586 |
| 2026/01/05 | 9.210 | 9.720 | 9.170 | 9.710 | 285,198,353 | 2,695,837,431 |
| 2025/12/29 | 8.820 | 9.470 | 8.770 | 9.210 | 266,984,500 | 2,420,881,953 |
| 2025/12/22 | 9.480 | 9.910 | 9.360 | 9.800 | 328,998,910 | 3,170,726,995 |
| 2025/12/15 | 9.000 | 9.580 | 8.540 | 9.320 | 218,240,311 | 1,988,169,233 |
| 2025/12/08 | 9.330 | 9.420 | 8.850 | 9.060 | 168,650,940 | 1,545,685,865 |
| 2025/12/01 | 9.120 | 9.370 | 8.910 | 9.330 | 186,462,432 | 1,712,191,281 |
| 2025/11/24 | 8.820 | 9.230 | 8.760 | 9.040 | 148,179,505 | 1,328,058,813 |
| 2025/11/17 | 9.190 | 9.430 | 8.710 | 8.770 | 175,926,061 | 1,587,732,700 |
| 2025/11/10 | 9.730 | 9.800 | 9.190 | 9.190 | 184,651,137 | 1,750,031,150 |
| 2025/11/03 | 10.000 | 10.030 | 9.560 | 9.730 | 225,452,235 | 2,216,195,470 |
| 2025/10/27 | 9.890 | 10.250 | 9.800 | 10.000 | 383,111,241 | 3,825,365,741 |
| 2025/10/20 | 8.930 | 9.650 | 8.900 | 9.640 | 260,177,198 | 2,414,444,397 |
| 2025/10/13 | 9.500 | 9.880 | 8.770 | 8.790 | 341,448,295 | 3,153,275,004 |
| 2025/10/09 | 10.330 | 10.540 | 9.940 | 9.990 | 142,446,468 | 1,452,953,973 |
| 2025/09/29 | 10.300 | 10.570 | 10.110 | 10.320 | 125,061,544 | 1,291,260,441 |
| 2025/09/22 | 10.460 | 11.000 | 10.220 | 10.290 | 472,070,289 | 4,953,197,507 |
| 2025/09/15 | 10.430 | 11.280 | 10.250 | 10.440 | 658,020,590 | 6,975,018,254 |
| 2025/09/08 | 9.900 | 10.700 | 9.620 | 10.420 | 538,142,214 | 5,467,524,894 |
| 2025/09/01 | 10.300 | 10.720 | 9.370 | 9.890 | 572,842,330 | 5,768,522,263 |
| 2025/08/25 | 10.200 | 11.060 | 10.060 | 10.380 | 800,593,914 | 8,346,191,553 |
| 2025/08/18 | 9.320 | 9.990 | 9.320 | 9.930 | 570,042,313 | 5,495,207,897 |
| 2025/08/11 | 8.810 | 9.110 | 8.680 | 9.100 | 318,606,550 | 2,843,563,458 |
| 2025/08/04 | 8.300 | 9.050 | 8.280 | 8.820 | 354,774,926 | 3,055,499,050 |
| 2025/07/28 | 8.780 | 8.810 | 8.270 | 8.350 | 247,459,822 | 2,116,400,127 |
| 2025/07/21 | 8.700 | 9.060 | 8.610 | 8.710 | 435,915,499 | 3,822,978,926 |
| 2025/07/14 | 8.280 | 8.600 | 8.250 | 8.460 | 280,598,904 | 2,356,329,296 |
| 2025/07/07 | 8.220 | 8.430 | 8.110 | 8.280 | 186,508,412 | 1,540,559,483 |
| 2025/06/30 | 8.140 | 8.540 | 8.130 | 8.220 | 320,488,768 | 2,646,436,001 |
| 2025/06/23 | 7.500 | 8.400 | 7.490 | 8.150 | 308,510,929 | 2,432,608,675 |
| 2025/06/16 | 7.730 | 7.930 | 7.540 | 7.550 | 141,672,392 | 1,089,106,513 |
| 2025/06/09 | 8.010 | 8.110 | 7.770 | 7.780 | 181,370,178 | 1,435,998,384 |
| 2025/06/03 | 7.860 | 8.080 | 7.840 | 7.980 | 136,234,112 | 1,081,698,849 |
| 2025/05/26 | 8.080 | 8.210 | 7.900 | 7.920 | 193,508,286 | 1,553,387,765 |
| 2025/05/19 | 8.680 | 8.720 | 8.090 | 8.090 | 272,069,753 | 2,284,025,576 |
| 2025/05/12 | 8.750 | 9.250 | 8.600 | 8.730 | 448,014,215 | 3,957,085,553 |
| 2025/05/06 | 8.670 | 9.000 | 8.430 | 8.550 | 347,378,975 | 3,009,170,370 |
| 2025/04/28 | 8.310 | 8.680 | 8.160 | 8.600 | 218,107,417 | 1,840,281,330 |
| 2025/04/21 | 7.920 | 8.620 | 7.880 | 8.340 | 438,361,523 | 3,590,180,873 |
| 2025/04/14 | 8.290 | 8.680 | 7.900 | 8.040 | 382,179,368 | 3,144,380,750 |
| 2025/04/07 | 7.890 | 8.300 | 6.800 | 8.060 | 617,878,114 | 4,796,278,859 |
| 2025/03/31 | 8.910 | 9.280 | 8.630 | 8.830 | 362,234,377 | 3,228,413,885 |
| 2025/03/24 | 9.600 | 9.610 | 8.900 | 9.020 | 608,387,251 | 5,647,354,657 |
| 2025/03/17 | 10.070 | 10.770 | 9.660 | 9.710 | 996,928,839 | 10,021,627,154 |
| 2025/03/10 | 10.000 | 11.100 | 9.450 | 9.940 | 1,437,142,479 | 14,547,474,743 |
| 2025/03/03 | 9.700 | 10.800 | 9.070 | 9.980 | 1,913,228,341 | 18,917,045,221 |
| 2025/02/24 | 7.320 | 9.870 | 7.140 | 9.190 | 1,566,971,258 | 13,131,219,142 |
| 2025/02/17 | 6.690 | 7.270 | 6.520 | 7.220 | 260,661,448 | 1,805,080,527 |
| 2025/02/10 | 6.790 | 6.930 | 6.640 | 6.690 | 161,156,723 | 1,089,822,339 |
| 2025/02/05 | 6.300 | 6.860 | 6.300 | 6.770 | 123,739,232 | 811,420,013 |
| 2025/01/27 | 6.480 | 6.510 | 6.250 | 6.250 | 28,726,100 | 183,057,072 |
| 2025/01/20 | 6.320 | 6.540 | 6.230 | 6.450 | 132,683,363 | 847,183,272 |
| 2025/01/13 | 5.880 | 6.420 | 5.760 | 6.260 | 156,268,867 | 950,114,711 |
| 2025/01/06 | 6.050 | 6.180 | 5.780 | 5.950 | 185,043,640 | 1,108,411,403 |
| 2024/12/30 | 7.220 | 7.330 | 5.970 | 6.000 | 295,092,975 | 1,956,466,424 |
| 2024/12/23 | 7.290 | 7.410 | 7.010 | 7.250 | 154,285,620 | 1,117,027,888 |
| 2024/12/16 | 7.650 | 7.710 | 7.240 | 7.440 | 182,378,575 | 1,369,663,098 |
| 2024/12/09 | 7.900 | 8.200 | 7.640 | 7.650 | 373,862,094 | 2,933,882,782 |
| 2024/12/02 | 7.250 | 8.180 | 7.240 | 7.940 | 440,328,772 | 3,369,615,927 |
| 2024/11/25 | 7.180 | 7.380 | 6.880 | 7.310 | 172,106,304 | 1,237,014,060 |
| 2024/11/18 | 7.490 | 7.690 | 7.070 | 7.130 | 219,030,157 | 1,608,776,503 |
| 2024/11/11 | 7.920 | 8.330 | 7.390 | 7.390 | 348,566,335 | 2,704,003,343 |
| 2024/11/04 | 7.510 | 8.370 | 7.500 | 8.000 | 463,551,256 | 3,636,559,603 |
| 2024/10/28 | 7.800 | 8.180 | 7.490 | 7.500 | 480,413,449 | 3,719,601,128 |
| 2024/10/21 | 7.480 | 8.010 | 7.380 | 7.790 | 401,610,947 | 3,078,347,908 |
| 2024/10/14 | 7.100 | 7.540 | 6.980 | 7.390 | 301,186,591 | 2,184,355,751 |
| 2024/10/08 | 8.800 | 8.800 | 6.920 | 7.070 | 444,849,986 | 3,513,202,764 |
| 2024/09/30 | 6.700 | 7.470 | 6.620 | 7.400 | 117,164,130 | 825,714,206 |
| 2024/09/23 | 5.710 | 6.530 | 5.500 | 6.410 | 213,156,865 | 1,286,934,572 |
| 2024/09/18 | 5.720 | 5.880 | 5.620 | 5.700 | 75,440,500 | 432,274,065 |
| 2024/09/09 | 5.720 | 5.980 | 5.650 | 5.710 | 131,770,258 | 759,655,537 |
| 2024/09/02 | 6.180 | 6.290 | 5.770 | 5.780 | 138,967,772 | 834,501,470 |
| 2024/08/26 | 5.880 | 6.330 | 5.680 | 6.180 | 188,324,194 | 1,133,240,837 |
| 2024/08/19 | 5.880 | 6.200 | 5.690 | 5.890 | 239,066,471 | 1,414,078,175 |
| 2024/08/12 | 5.470 | 6.010 | 5.410 | 5.810 | 206,054,472 | 1,169,359,128 |
| 2024/08/05 | 5.550 | 5.660 | 5.210 | 5.520 | 155,199,954 | 851,271,747 |
| 2024/07/29 | 5.350 | 5.730 | 5.290 | 5.570 | 151,348,400 | 830,145,974 |
| 2024/07/22 | 5.520 | 5.590 | 5.130 | 5.320 | 130,019,648 | 700,805,902 |
| 2024/07/15 | 5.690 | 5.740 | 5.350 | 5.520 | 150,545,900 | 839,293,392 |
| 2024/07/08 | 5.510 | 5.790 | 5.230 | 5.700 | 185,752,297 | 1,032,318,390 |