日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.900 | 7.030 | 6.580 | 6.600 | 134,884,903 | 914,182,430 |
| 2026/03/23 | 7.430 | 7.490 | 6.800 | 7.050 | 221,761,295 | 1,595,018,114 |
| 2026/03/16 | 8.240 | 8.270 | 7.680 | 7.680 | 264,927,692 | 2,110,811,386 |
| 2026/03/09 | 7.760 | 8.580 | 7.460 | 8.300 | 379,176,499 | 3,042,891,404 |
| 2026/03/02 | 8.150 | 8.830 | 7.320 | 7.930 | 602,104,530 | 4,851,457,250 |
| 2026/02/24 | 8.370 | 8.580 | 8.180 | 8.330 | 224,544,913 | 1,878,318,197 |
| 2026/02/09 | 7.580 | 8.230 | 7.580 | 8.000 | 189,483,788 | 1,486,974,026 |
| 2026/02/02 | 7.760 | 8.000 | 7.430 | 7.460 | 186,261,542 | 1,427,229,065 |
| 2026/01/26 | 7.940 | 8.650 | 7.490 | 7.830 | 279,788,721 | 2,232,014,521 |
| 2026/01/19 | 7.850 | 7.970 | 7.660 | 7.870 | 131,256,486 | 1,028,722,709 |
| 2026/01/12 | 7.830 | 8.380 | 7.760 | 7.840 | 250,255,016 | 1,990,153,014 |
| 2026/01/05 | 7.110 | 7.640 | 7.100 | 7.610 | 143,057,871 | 1,053,621,219 |
| 2025/12/29 | 7.010 | 7.170 | 6.950 | 7.090 | 45,519,425 | 321,139,543 |
| 2025/12/22 | 6.990 | 7.070 | 6.870 | 7.010 | 58,204,977 | 406,561,764 |
| 2025/12/15 | 6.970 | 7.020 | 6.700 | 6.970 | 60,532,415 | 418,581,649 |
| 2025/12/08 | 7.190 | 7.420 | 7.010 | 7.020 | 91,885,027 | 657,896,793 |
| 2025/12/01 | 7.180 | 7.390 | 7.060 | 7.190 | 86,482,487 | 623,106,318 |
| 2025/11/24 | 6.880 | 7.240 | 6.840 | 7.230 | 77,616,857 | 547,004,799 |
| 2025/11/17 | 7.180 | 7.250 | 6.750 | 6.860 | 110,069,334 | 771,586,031 |
| 2025/11/10 | 7.330 | 7.350 | 7.140 | 7.180 | 100,357,391 | 727,591,084 |
| 2025/11/03 | 7.420 | 7.430 | 7.210 | 7.270 | 105,889,089 | 776,431,745 |
| 2025/10/27 | 8.060 | 8.090 | 7.340 | 7.380 | 163,131,889 | 1,258,970,353 |
| 2025/10/20 | 7.130 | 8.090 | 7.130 | 7.970 | 224,222,500 | 1,699,606,550 |
| 2025/10/13 | 7.420 | 7.620 | 7.000 | 7.020 | 145,097,115 | 1,054,130,540 |
| 2025/10/09 | 7.990 | 8.130 | 7.700 | 7.750 | 63,561,193 | 501,656,715 |
| 2025/09/29 | 7.810 | 8.150 | 7.690 | 7.960 | 63,285,415 | 500,112,992 |
| 2025/09/22 | 8.260 | 8.690 | 7.840 | 7.840 | 275,264,390 | 2,245,469,261 |
| 2025/09/15 | 7.790 | 8.850 | 7.710 | 8.200 | 344,855,684 | 2,806,263,128 |
| 2025/09/08 | 7.760 | 7.960 | 7.580 | 7.820 | 112,183,322 | 872,786,245 |
| 2025/09/01 | 8.250 | 8.250 | 7.450 | 7.770 | 159,580,360 | 1,265,472,254 |
| 2025/08/25 | 8.170 | 8.490 | 7.930 | 8.200 | 255,183,395 | 2,091,865,880 |
| 2025/08/18 | 8.240 | 8.540 | 8.010 | 8.140 | 351,851,638 | 2,896,618,609 |
| 2025/08/11 | 7.330 | 8.500 | 7.330 | 8.320 | 223,836,615 | 1,761,594,160 |
| 2025/08/04 | 7.120 | 7.530 | 7.090 | 7.320 | 88,193,204 | 640,723,627 |
| 2025/07/28 | 7.300 | 7.360 | 7.070 | 7.160 | 84,570,940 | 610,813,614 |
| 2025/07/21 | 7.230 | 7.300 | 7.160 | 7.270 | 79,525,814 | 575,766,893 |
| 2025/07/14 | 7.110 | 7.320 | 6.980 | 7.190 | 80,319,432 | 574,283,938 |
| 2025/07/07 | 7.140 | 7.190 | 6.810 | 7.130 | 93,806,460 | 662,977,156 |
| 2025/06/30 | 7.170 | 7.320 | 7.120 | 7.140 | 83,945,510 | 603,358,353 |
| 2025/06/23 | 6.810 | 7.210 | 6.780 | 7.160 | 85,190,330 | 595,480,406 |
| 2025/06/16 | 6.810 | 7.080 | 6.780 | 6.880 | 89,730,076 | 618,015,898 |
| 2025/06/09 | 6.860 | 6.970 | 6.760 | 6.810 | 85,341,019 | 584,585,980 |
| 2025/06/03 | 6.600 | 6.900 | 6.580 | 6.830 | 67,150,538 | 451,755,244 |
| 2025/05/26 | 6.600 | 6.840 | 6.590 | 6.630 | 90,858,545 | 605,572,202 |
| 2025/05/19 | 6.990 | 7.250 | 6.620 | 6.620 | 145,572,265 | 1,000,081,460 |
| 2025/05/12 | 7.150 | 7.300 | 6.940 | 7.000 | 92,331,880 | 655,325,518 |
| 2025/05/06 | 7.020 | 7.270 | 6.950 | 7.070 | 105,129,515 | 744,054,142 |
| 2025/04/28 | 6.740 | 6.980 | 6.650 | 6.930 | 58,821,749 | 401,458,436 |
| 2025/04/21 | 6.340 | 6.890 | 6.280 | 6.770 | 147,592,949 | 969,685,674 |
| 2025/04/14 | 6.420 | 6.510 | 6.140 | 6.280 | 86,085,412 | 545,566,298 |
| 2025/04/07 | 6.550 | 6.620 | 5.270 | 6.240 | 187,477,015 | 1,156,733,182 |
| 2025/03/31 | 7.170 | 7.480 | 7.050 | 7.130 | 102,899,246 | 741,646,315 |
| 2025/03/24 | 7.730 | 8.050 | 7.210 | 7.350 | 150,456,824 | 1,141,215,010 |
| 2025/03/17 | 8.170 | 8.240 | 7.680 | 7.710 | 108,701,758 | 864,178,976 |
| 2025/03/10 | 8.590 | 8.610 | 7.880 | 8.140 | 173,168,509 | 1,438,164,467 |
| 2025/03/03 | 7.800 | 8.950 | 7.610 | 8.600 | 251,785,468 | 2,074,712,256 |
| 2025/02/24 | 8.360 | 8.450 | 7.670 | 7.740 | 208,467,138 | 1,679,202,796 |
| 2025/02/17 | 8.450 | 8.850 | 8.080 | 8.460 | 341,959,926 | 2,892,980,973 |
| 2025/02/10 | 8.060 | 8.440 | 7.770 | 8.290 | 453,659,671 | 3,692,789,721 |
| 2025/02/05 | 7.100 | 8.750 | 7.010 | 8.060 | 217,313,635 | 1,679,834,398 |
| 2025/01/27 | 7.300 | 7.370 | 6.900 | 6.910 | 64,020,981 | 455,829,384 |
| 2025/01/20 | 6.640 | 7.470 | 6.580 | 7.420 | 194,558,249 | 1,367,258,094 |
| 2025/01/13 | 5.930 | 6.640 | 5.820 | 6.510 | 107,295,063 | 667,911,767 |
| 2025/01/06 | 6.280 | 6.510 | 6.060 | 6.070 | 132,165,371 | 823,390,261 |
| 2024/12/30 | 7.310 | 7.390 | 6.270 | 6.300 | 128,396,727 | 875,344,686 |
| 2024/12/23 | 7.820 | 7.950 | 7.050 | 7.310 | 216,388,749 | 1,629,948,251 |
| 2024/12/16 | 8.400 | 8.480 | 7.200 | 7.880 | 464,062,137 | 3,707,856,474 |
| 2024/12/09 | 7.190 | 8.500 | 7.090 | 8.320 | 353,026,515 | 2,744,781,154 |
| 2024/12/02 | 6.830 | 7.270 | 6.820 | 7.220 | 148,029,267 | 1,041,385,893 |
| 2024/11/25 | 6.790 | 6.910 | 6.400 | 6.830 | 97,360,946 | 655,482,568 |
| 2024/11/18 | 6.890 | 7.070 | 6.550 | 6.690 | 121,944,766 | 829,224,408 |
| 2024/11/11 | 7.130 | 7.380 | 6.850 | 6.860 | 168,296,941 | 1,187,334,918 |
| 2024/11/04 | 6.750 | 7.280 | 6.680 | 7.090 | 160,171,433 | 1,113,191,459 |
| 2024/10/28 | 7.030 | 7.200 | 6.720 | 6.750 | 213,372,501 | 1,477,604,569 |
| 2024/10/21 | 6.990 | 7.290 | 6.770 | 7.000 | 214,001,979 | 1,500,688,877 |
| 2024/10/14 | 6.480 | 7.140 | 6.320 | 6.990 | 187,073,552 | 1,259,472,688 |
| 2024/10/07 | 6.070 | 7.960 | 5.990 | 6.380 | 309,734,157 | 2,044,245,436 |
| 2024/09/30 | 6.070 | 6.740 | 5.990 | 6.660 | 68,202,555 | 434,109,262 |
| 2024/09/23 | 5.200 | 5.950 | 5.160 | 5.850 | 103,598,000 | 573,932,920 |
| 2024/09/18 | 5.070 | 5.240 | 4.950 | 5.210 | 35,473,873 | 181,537,545 |
| 2024/09/09 | 5.200 | 5.280 | 5.070 | 5.070 | 48,021,122 | 247,548,883 |
| 2024/09/02 | 5.360 | 5.440 | 5.190 | 5.210 | 74,800,277 | 396,441,468 |
| 2024/08/26 | 5.050 | 5.450 | 5.040 | 5.370 | 124,681,151 | 651,770,716 |
| 2024/08/19 | 5.130 | 5.250 | 4.880 | 5.050 | 91,200,467 | 463,070,371 |
| 2024/08/12 | 4.870 | 5.200 | 4.760 | 5.160 | 73,884,197 | 369,236,274 |
| 2024/08/05 | 4.960 | 5.030 | 4.760 | 4.860 | 49,485,893 | 242,604,590 |
| 2024/07/29 | 4.890 | 5.150 | 4.860 | 5.000 | 61,856,110 | 307,734,147 |
| 2024/07/22 | 4.890 | 4.940 | 4.680 | 4.900 | 53,311,751 | 258,695,271 |
| 2024/07/15 | 5.150 | 5.160 | 4.810 | 4.900 | 57,913,375 | 289,856,441 |
| 2024/07/08 | 5.080 | 5.180 | 4.870 | 5.150 | 71,869,919 | 364,380,489 |