日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.600 | 6.820 | 6.310 | 6.330 | 45,173,181 | 294,303,274 |
| 2026/03/23 | 6.980 | 6.990 | 6.510 | 6.740 | 69,623,577 | 473,788,441 |
| 2026/03/16 | 7.360 | 7.620 | 7.110 | 7.110 | 60,827,619 | 444,041,618 |
| 2026/03/09 | 7.180 | 8.340 | 7.130 | 7.380 | 101,347,726 | 760,868,052 |
| 2026/03/02 | 7.800 | 7.880 | 7.000 | 7.310 | 81,702,648 | 612,565,603 |
| 2026/02/24 | 8.160 | 8.280 | 7.820 | 8.000 | 63,882,410 | 515,211,636 |
| 2026/02/09 | 7.750 | 8.260 | 7.710 | 8.080 | 96,305,522 | 765,628,899 |
| 2026/02/02 | 7.720 | 7.920 | 7.590 | 7.630 | 78,831,800 | 608,187,337 |
| 2026/01/26 | 8.210 | 8.380 | 7.730 | 7.770 | 140,691,868 | 1,128,700,511 |
| 2026/01/19 | 8.080 | 8.120 | 7.740 | 8.120 | 96,773,685 | 775,641,085 |
| 2026/01/12 | 8.080 | 8.960 | 8.000 | 8.100 | 299,559,407 | 2,481,849,686 |
| 2026/01/05 | 7.250 | 7.940 | 7.230 | 7.930 | 88,246,014 | 669,566,631 |
| 2025/12/29 | 7.210 | 7.300 | 7.160 | 7.260 | 23,397,200 | 169,220,249 |
| 2025/12/22 | 7.210 | 7.310 | 7.130 | 7.230 | 35,995,241 | 259,885,640 |
| 2025/12/15 | 7.200 | 7.300 | 6.930 | 7.220 | 53,315,730 | 381,873,916 |
| 2025/12/08 | 7.690 | 8.210 | 7.430 | 7.430 | 82,214,806 | 632,231,858 |
| 2025/12/01 | 8.130 | 8.470 | 7.500 | 7.670 | 121,495,435 | 964,977,492 |
| 2025/11/24 | 8.410 | 8.570 | 8.110 | 8.190 | 209,017,759 | 1,739,027,754 |
| 2025/11/17 | 7.720 | 8.430 | 7.710 | 8.260 | 164,267,130 | 1,319,065,053 |
| 2025/11/10 | 7.850 | 7.930 | 7.630 | 7.740 | 54,150,580 | 421,697,641 |
| 2025/11/03 | 8.020 | 8.150 | 7.810 | 7.830 | 81,391,957 | 647,269,538 |
| 2025/10/27 | 7.950 | 8.040 | 7.670 | 8.010 | 90,807,009 | 718,964,493 |
| 2025/10/20 | 7.780 | 8.000 | 7.690 | 7.930 | 62,860,838 | 493,457,578 |
| 2025/10/13 | 7.520 | 8.030 | 7.330 | 7.710 | 107,092,606 | 818,990,704 |
| 2025/10/09 | 7.790 | 7.930 | 7.700 | 7.710 | 28,230,269 | 219,702,068 |
| 2025/09/29 | 7.630 | 7.950 | 7.500 | 7.780 | 25,212,059 | 194,511,035 |
| 2025/09/22 | 7.740 | 8.020 | 7.390 | 7.630 | 77,171,884 | 593,837,647 |
| 2025/09/15 | 8.070 | 8.130 | 7.700 | 7.740 | 79,590,670 | 629,562,199 |
| 2025/09/08 | 8.100 | 8.200 | 7.850 | 8.060 | 72,416,003 | 583,129,864 |
| 2025/09/01 | 8.580 | 8.780 | 7.770 | 8.050 | 110,509,311 | 916,674,734 |
| 2025/08/25 | 9.150 | 9.410 | 8.390 | 8.570 | 209,262,892 | 1,858,254,480 |
| 2025/08/18 | 8.660 | 9.130 | 8.630 | 9.080 | 199,386,988 | 1,769,559,518 |
| 2025/08/11 | 8.550 | 8.910 | 8.540 | 8.660 | 127,267,091 | 1,102,769,343 |
| 2025/08/04 | 8.700 | 9.200 | 8.600 | 8.600 | 151,817,991 | 1,332,202,871 |
| 2025/07/28 | 8.970 | 9.000 | 8.540 | 8.860 | 167,648,905 | 1,482,435,442 |
| 2025/07/21 | 8.610 | 9.090 | 8.410 | 8.960 | 275,842,039 | 2,418,445,076 |
| 2025/07/14 | 8.230 | 9.680 | 7.930 | 8.790 | 232,273,318 | 2,010,906,250 |
| 2025/07/07 | 7.880 | 8.270 | 7.820 | 8.250 | 112,237,732 | 904,074,931 |
| 2025/06/30 | 8.170 | 8.300 | 7.830 | 7.870 | 104,762,609 | 842,553,282 |
| 2025/06/23 | 7.280 | 8.490 | 7.230 | 8.140 | 242,761,536 | 1,889,898,557 |
| 2025/06/16 | 7.180 | 8.600 | 7.180 | 7.460 | 207,445,576 | 1,577,623,605 |
| 2025/06/09 | 7.690 | 7.810 | 7.190 | 7.200 | 70,673,205 | 528,105,524 |
| 2025/06/03 | 7.390 | 7.750 | 7.390 | 7.690 | 52,658,599 | 397,835,715 |
| 2025/05/26 | 7.330 | 7.620 | 7.250 | 7.450 | 57,813,224 | 428,540,522 |
| 2025/05/19 | 7.700 | 7.890 | 7.350 | 7.360 | 59,990,019 | 454,424,393 |
| 2025/05/12 | 7.960 | 8.150 | 7.560 | 7.660 | 83,098,058 | 650,865,539 |
| 2025/05/06 | 7.950 | 8.290 | 7.800 | 7.870 | 114,488,855 | 913,334,840 |
| 2025/04/28 | 7.220 | 8.070 | 7.130 | 7.960 | 100,058,400 | 759,943,548 |
| 2025/04/21 | 6.660 | 7.660 | 6.580 | 7.270 | 148,506,187 | 1,045,854,821 |
| 2025/04/14 | 6.860 | 6.990 | 6.510 | 6.610 | 66,624,772 | 449,217,525 |
| 2025/04/07 | 7.080 | 7.180 | 5.860 | 6.750 | 139,749,445 | 938,766,896 |
| 2025/03/31 | 7.610 | 7.750 | 7.380 | 7.580 | 48,684,212 | 369,026,326 |
| 2025/03/24 | 8.150 | 8.220 | 7.680 | 7.710 | 79,069,200 | 627,809,448 |
| 2025/03/17 | 8.540 | 8.660 | 8.200 | 8.200 | 116,347,828 | 977,321,755 |
| 2025/03/10 | 9.150 | 9.220 | 8.370 | 8.620 | 145,222,581 | 1,283,767,616 |
| 2025/03/03 | 8.600 | 9.440 | 8.320 | 9.080 | 223,269,703 | 1,978,169,568 |
| 2025/02/24 | 9.960 | 10.170 | 8.360 | 8.460 | 299,678,794 | 2,768,282,859 |
| 2025/02/17 | 11.000 | 11.000 | 9.370 | 9.960 | 558,743,480 | 5,773,217,007 |
| 2025/02/10 | 7.700 | 10.700 | 7.660 | 10.020 | 666,680,858 | 6,013,461,339 |
| 2025/02/05 | 7.090 | 7.590 | 7.020 | 7.480 | 91,386,808 | 666,666,764 |
| 2025/01/27 | 7.030 | 7.090 | 6.710 | 6.720 | 19,829,279 | 136,574,159 |
| 2025/01/20 | 6.760 | 6.940 | 6.490 | 6.920 | 76,139,256 | 516,033,807 |
| 2025/01/13 | 6.210 | 6.950 | 6.070 | 6.670 | 64,938,228 | 420,475,026 |
| 2025/01/06 | 6.400 | 6.750 | 6.170 | 6.310 | 69,264,677 | 443,813,417 |
| 2024/12/30 | 7.380 | 7.420 | 6.370 | 6.400 | 67,066,491 | 462,255,789 |
| 2024/12/23 | 8.220 | 8.270 | 7.120 | 7.370 | 99,211,000 | 768,389,195 |
| 2024/12/16 | 8.440 | 8.490 | 7.630 | 8.200 | 133,940,490 | 1,096,972,613 |
| 2024/12/09 | 8.470 | 8.850 | 8.150 | 8.490 | 185,643,911 | 1,576,116,804 |
| 2024/12/02 | 8.060 | 8.500 | 7.910 | 8.370 | 160,246,410 | 1,315,623,026 |
| 2024/11/25 | 7.890 | 8.160 | 7.340 | 8.070 | 109,066,628 | 857,809,029 |
| 2024/11/18 | 9.000 | 9.080 | 7.490 | 7.860 | 186,891,934 | 1,561,949,338 |
| 2024/11/11 | 8.660 | 9.220 | 8.510 | 8.920 | 235,082,442 | 2,075,190,256 |
| 2024/11/04 | 8.400 | 9.110 | 8.290 | 8.780 | 347,460,643 | 3,003,797,258 |
| 2024/10/28 | 6.640 | 10.900 | 6.610 | 8.800 | 598,093,196 | 4,926,792,702 |
| 2024/10/21 | 6.680 | 7.030 | 6.530 | 6.680 | 145,530,413 | 979,419,679 |
| 2024/10/14 | 6.280 | 6.840 | 6.040 | 6.640 | 150,985,153 | 973,854,236 |
| 2024/10/08 | 7.820 | 7.820 | 6.090 | 6.190 | 227,638,707 | 1,588,918,174 |
| 2024/09/30 | 5.950 | 6.600 | 5.800 | 6.520 | 60,799,733 | 378,022,339 |
| 2024/09/23 | 4.960 | 5.680 | 4.800 | 5.580 | 110,037,177 | 578,245,365 |
| 2024/09/18 | 4.710 | 4.900 | 4.540 | 4.900 | 43,229,600 | 205,880,970 |
| 2024/09/09 | 4.470 | 4.900 | 4.420 | 4.710 | 75,804,297 | 350,594,873 |
| 2024/09/02 | 4.600 | 4.630 | 4.410 | 4.510 | 46,932,148 | 212,954,621 |
| 2024/08/26 | 4.410 | 4.670 | 4.210 | 4.600 | 58,432,189 | 261,337,965 |
| 2024/08/19 | 4.630 | 4.760 | 4.350 | 4.440 | 59,366,222 | 269,819,478 |
| 2024/08/12 | 4.500 | 4.670 | 4.390 | 4.620 | 41,713,674 | 189,588,648 |
| 2024/08/05 | 4.760 | 4.820 | 4.510 | 4.510 | 53,949,335 | 250,864,407 |
| 2024/07/29 | 4.650 | 4.950 | 4.600 | 4.760 | 63,864,030 | 302,715,502 |
| 2024/07/22 | 4.590 | 4.850 | 4.520 | 4.640 | 73,842,509 | 343,367,666 |
| 2024/07/15 | 4.720 | 4.740 | 4.340 | 4.540 | 55,910,020 | 256,347,441 |
| 2024/07/08 | 4.850 | 4.900 | 4.500 | 4.750 | 89,207,068 | 423,733,573 |