日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.120 | 7.380 | 6.930 | 6.930 | 174,052,621 | 1,234,033,082 |
| 2026/03/23 | 7.290 | 7.350 | 6.920 | 7.220 | 205,672,540 | 1,479,813,925 |
| 2026/03/16 | 7.800 | 7.930 | 7.420 | 7.430 | 212,660,271 | 1,625,787,771 |
| 2026/03/09 | 7.900 | 8.350 | 7.770 | 7.840 | 321,012,398 | 2,556,863,750 |
| 2026/03/02 | 8.370 | 8.440 | 7.750 | 8.050 | 347,300,080 | 2,831,363,902 |
| 2026/02/24 | 9.230 | 9.260 | 8.540 | 8.590 | 442,198,565 | 3,937,778,221 |
| 2026/02/09 | 9.720 | 11.450 | 9.180 | 9.440 | 1,359,535,931 | 13,523,983,673 |
| 2026/02/02 | 9.160 | 9.590 | 8.470 | 8.920 | 632,980,648 | 5,718,980,154 |
| 2026/01/26 | 9.140 | 9.560 | 8.630 | 9.270 | 668,477,766 | 6,116,571,558 |
| 2026/01/19 | 8.810 | 9.240 | 8.520 | 9.110 | 453,093,973 | 4,041,598,239 |
| 2026/01/12 | 9.100 | 10.400 | 8.730 | 8.900 | 1,047,159,877 | 9,720,261,558 |
| 2026/01/05 | 8.210 | 9.150 | 8.010 | 9.060 | 771,737,608 | 6,642,731,460 |
| 2025/12/29 | 8.210 | 8.510 | 7.990 | 8.320 | 335,501,277 | 2,770,401,794 |
| 2025/12/22 | 8.150 | 8.330 | 7.960 | 8.260 | 369,249,425 | 3,018,614,049 |
| 2025/12/15 | 7.920 | 8.320 | 7.550 | 8.100 | 449,706,252 | 3,585,283,094 |
| 2025/12/08 | 7.420 | 8.100 | 7.410 | 8.020 | 444,088,600 | 3,436,135,542 |
| 2025/12/01 | 7.850 | 7.890 | 7.290 | 7.410 | 216,486,046 | 1,647,458,810 |
| 2025/11/24 | 7.560 | 8.070 | 7.410 | 7.700 | 369,745,098 | 2,841,491,078 |
| 2025/11/17 | 7.720 | 8.040 | 7.510 | 7.650 | 328,712,533 | 2,540,947,880 |
| 2025/11/10 | 8.290 | 8.470 | 7.730 | 7.730 | 388,006,115 | 3,125,389,256 |
| 2025/11/03 | 7.780 | 8.100 | 7.710 | 7.940 | 443,244,120 | 3,493,871,775 |
| 2025/10/27 | 7.550 | 7.960 | 7.400 | 7.680 | 319,382,671 | 2,442,478,976 |
| 2025/10/20 | 7.320 | 7.620 | 7.300 | 7.530 | 273,890,380 | 2,038,429,153 |
| 2025/10/13 | 7.610 | 7.850 | 7.240 | 7.250 | 342,653,081 | 2,565,614,943 |
| 2025/10/09 | 8.600 | 8.620 | 7.860 | 7.880 | 285,261,520 | 2,350,554,924 |
| 2025/09/29 | 9.010 | 9.370 | 8.630 | 9.290 | 259,590,191 | 2,355,780,983 |
| 2025/09/22 | 9.310 | 9.950 | 9.070 | 9.270 | 683,206,118 | 6,422,137,509 |
| 2025/09/15 | 9.070 | 9.630 | 8.860 | 9.470 | 669,378,459 | 6,196,771,084 |
| 2025/09/08 | 8.720 | 9.380 | 8.570 | 8.980 | 781,185,414 | 6,962,315,002 |
| 2025/09/01 | 8.560 | 8.720 | 7.980 | 8.400 | 383,500,110 | 3,227,153,425 |
| 2025/08/25 | 8.720 | 9.050 | 8.380 | 8.580 | 593,871,987 | 5,156,293,527 |
| 2025/08/18 | 8.190 | 9.580 | 8.190 | 8.680 | 1,154,812,737 | 10,000,678,302 |
| 2025/08/11 | 7.550 | 7.820 | 7.520 | 7.750 | 276,909,110 | 2,121,123,782 |
| 2025/08/04 | 8.040 | 8.040 | 7.550 | 7.560 | 325,052,640 | 2,534,597,960 |
| 2025/07/28 | 7.750 | 7.900 | 7.510 | 7.800 | 427,410,544 | 3,308,157,610 |
| 2025/07/21 | 7.800 | 7.830 | 7.520 | 7.710 | 289,281,259 | 2,231,804,913 |
| 2025/07/14 | 7.810 | 8.170 | 7.410 | 7.810 | 414,128,312 | 3,230,200,833 |
| 2025/07/07 | 7.450 | 7.910 | 7.380 | 7.700 | 325,922,199 | 2,480,267,934 |
| 2025/06/30 | 7.570 | 7.740 | 7.410 | 7.480 | 304,187,916 | 2,296,618,765 |
| 2025/06/23 | 6.970 | 7.640 | 6.940 | 7.380 | 355,671,820 | 2,572,396,438 |
| 2025/06/16 | 7.210 | 7.530 | 6.970 | 6.980 | 336,277,592 | 2,411,951,028 |
| 2025/06/09 | 6.960 | 7.620 | 6.950 | 7.210 | 452,179,908 | 3,248,912,638 |
| 2025/06/03 | 6.700 | 7.080 | 6.640 | 6.940 | 169,751,576 | 1,161,100,779 |
| 2025/05/26 | 6.630 | 6.950 | 6.630 | 6.760 | 187,991,427 | 1,267,532,196 |
| 2025/05/19 | 6.670 | 6.950 | 6.590 | 6.590 | 174,448,477 | 1,168,804,795 |
| 2025/05/12 | 7.130 | 7.280 | 6.630 | 6.690 | 249,141,926 | 1,727,176,401 |
| 2025/05/06 | 7.250 | 7.450 | 7.050 | 7.060 | 247,460,442 | 1,782,333,833 |
| 2025/04/28 | 6.970 | 7.250 | 6.900 | 7.200 | 168,529,494 | 1,193,188,817 |
| 2025/04/21 | 6.870 | 7.150 | 6.770 | 6.980 | 277,224,304 | 1,924,629,730 |
| 2025/04/14 | 6.800 | 7.220 | 6.610 | 6.880 | 317,058,006 | 2,180,566,436 |
| 2025/04/07 | 6.880 | 7.060 | 5.870 | 6.730 | 494,511,406 | 3,281,083,178 |
| 2025/03/31 | 7.330 | 7.700 | 7.110 | 7.340 | 296,579,303 | 2,185,789,463 |
| 2025/03/24 | 7.510 | 7.810 | 7.130 | 7.460 | 297,349,087 | 2,223,427,798 |
| 2025/03/17 | 8.060 | 8.200 | 7.480 | 7.490 | 316,447,238 | 2,470,661,810 |
| 2025/03/10 | 8.020 | 8.430 | 7.720 | 8.040 | 458,601,281 | 3,692,886,815 |
| 2025/03/03 | 7.560 | 8.330 | 7.430 | 8.010 | 517,857,219 | 4,056,116,667 |
| 2025/02/24 | 8.800 | 8.880 | 7.510 | 7.550 | 661,126,820 | 5,411,323,021 |
| 2025/02/17 | 9.950 | 10.160 | 8.170 | 8.740 | 1,245,949,783 | 11,531,265,241 |
| 2025/02/10 | 7.600 | 10.530 | 7.570 | 9.880 | 1,281,604,996 | 11,399,876,439 |
| 2025/02/05 | 7.660 | 7.830 | 7.360 | 7.600 | 388,251,630 | 2,955,565,533 |
| 2025/01/27 | 7.450 | 7.690 | 7.320 | 7.550 | 131,320,476 | 985,231,871 |
| 2025/01/20 | 7.050 | 7.360 | 6.920 | 7.350 | 413,311,381 | 2,963,442,601 |
| 2025/01/13 | 6.300 | 7.250 | 6.200 | 6.910 | 402,000,848 | 2,679,335,651 |
| 2025/01/06 | 6.600 | 6.950 | 6.300 | 6.450 | 367,762,592 | 2,418,039,042 |
| 2024/12/30 | 7.560 | 7.700 | 6.570 | 6.620 | 269,443,198 | 1,916,414,745 |
| 2024/12/23 | 8.450 | 8.460 | 7.410 | 7.560 | 394,892,011 | 3,147,289,327 |
| 2024/12/16 | 9.250 | 9.980 | 8.040 | 8.540 | 794,009,743 | 7,108,372,224 |
| 2024/12/09 | 8.800 | 9.790 | 8.350 | 9.290 | 1,015,733,506 | 9,200,006,230 |
| 2024/12/02 | 8.140 | 8.780 | 7.610 | 8.690 | 852,503,060 | 7,080,037,913 |
| 2024/11/25 | 7.590 | 8.490 | 7.130 | 8.240 | 910,801,328 | 7,161,175,441 |
| 2024/11/18 | 8.290 | 8.330 | 7.060 | 7.470 | 673,408,086 | 5,244,165,469 |
| 2024/11/11 | 7.970 | 8.940 | 7.900 | 8.210 | 787,528,395 | 6,501,046,900 |
| 2024/11/04 | 7.650 | 8.540 | 7.460 | 8.050 | 715,778,523 | 5,672,544,794 |
| 2024/10/28 | 8.520 | 9.400 | 7.450 | 7.490 | 1,477,160,393 | 12,134,872,628 |
| 2024/10/21 | 6.610 | 8.540 | 6.600 | 7.650 | 1,208,471,465 | 8,882,265,267 |
| 2024/10/14 | 6.070 | 6.870 | 5.910 | 6.660 | 568,879,274 | 3,628,027,569 |
| 2024/10/07 | 6.300 | 8.200 | 5.900 | 6.030 | 804,706,678 | 5,317,099,374 |
| 2024/09/30 | 6.300 | 7.060 | 6.200 | 7.010 | 190,474,296 | 1,265,225,511 |
| 2024/09/23 | 4.980 | 6.170 | 4.950 | 6.040 | 426,177,539 | 2,358,892,678 |
| 2024/09/18 | 4.990 | 5.090 | 4.800 | 5.000 | 108,257,880 | 538,041,663 |
| 2024/09/09 | 5.020 | 5.230 | 4.930 | 4.980 | 156,172,987 | 787,111,854 |
| 2024/09/02 | 5.250 | 5.310 | 5.030 | 5.050 | 191,124,374 | 986,201,769 |
| 2024/08/26 | 5.100 | 5.400 | 4.930 | 5.310 | 204,135,554 | 1,058,442,847 |
| 2024/08/19 | 5.400 | 5.570 | 5.020 | 5.100 | 234,310,093 | 1,235,399,965 |
| 2024/08/12 | 5.510 | 5.730 | 5.210 | 5.410 | 303,731,342 | 1,659,891,784 |
| 2024/08/05 | 5.800 | 6.080 | 5.480 | 5.520 | 339,963,853 | 1,944,593,239 |
| 2024/07/29 | 6.000 | 6.110 | 5.690 | 5.820 | 404,023,039 | 2,385,756,045 |
| 2024/07/22 | 5.750 | 6.400 | 5.720 | 6.030 | 518,574,724 | 3,098,483,975 |
| 2024/07/15 | 5.730 | 5.920 | 5.470 | 5.750 | 329,196,049 | 1,882,178,410 |
| 2024/07/08 | 5.840 | 5.940 | 5.500 | 5.770 | 313,328,562 | 1,805,555,838 |