日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.270 | 7.490 | 7.070 | 7.190 | 497,463,459 | 3,609,097,395 |
| 2026/03/23 | 7.780 | 8.000 | 7.160 | 7.450 | 798,193,794 | 6,064,277,349 |
| 2026/03/16 | 9.230 | 9.350 | 7.950 | 7.960 | 1,131,680,040 | 9,757,911,144 |
| 2026/03/09 | 8.240 | 9.700 | 8.100 | 9.210 | 1,539,350,028 | 13,565,522,121 |
| 2026/03/02 | 8.540 | 9.400 | 7.630 | 8.550 | 1,780,637,875 | 15,188,841,073 |
| 2026/02/24 | 8.000 | 8.880 | 7.740 | 8.560 | 1,628,904,349 | 13,511,761,574 |
| 2026/02/09 | 7.090 | 7.410 | 7.060 | 7.260 | 536,937,961 | 3,868,638,009 |
| 2026/02/02 | 7.010 | 7.320 | 6.870 | 6.960 | 529,961,886 | 3,730,931,677 |
| 2026/01/26 | 7.320 | 7.500 | 6.910 | 7.010 | 596,973,558 | 4,289,255,014 |
| 2026/01/19 | 6.800 | 7.260 | 6.630 | 7.210 | 475,565,967 | 3,317,072,619 |
| 2026/01/12 | 6.830 | 7.190 | 6.710 | 6.820 | 565,963,150 | 3,898,071,195 |
| 2026/01/05 | 6.300 | 6.820 | 6.290 | 6.750 | 423,795,851 | 2,771,624,865 |
| 2025/12/29 | 6.220 | 6.350 | 6.160 | 6.320 | 130,485,173 | 817,163,395 |
| 2025/12/22 | 6.130 | 6.360 | 6.030 | 6.230 | 231,296,600 | 1,431,147,712 |
| 2025/12/15 | 6.280 | 6.290 | 5.960 | 6.120 | 208,406,837 | 1,284,307,133 |
| 2025/12/08 | 6.510 | 6.570 | 6.230 | 6.340 | 235,290,707 | 1,508,801,658 |
| 2025/12/01 | 6.270 | 6.820 | 6.270 | 6.530 | 428,833,707 | 2,775,626,168 |
| 2025/11/24 | 6.040 | 6.300 | 6.040 | 6.260 | 188,668,026 | 1,162,195,040 |
| 2025/11/17 | 6.450 | 6.490 | 6.000 | 6.010 | 227,887,773 | 1,421,449,984 |
| 2025/11/10 | 6.690 | 6.760 | 6.470 | 6.470 | 207,742,352 | 1,370,580,167 |
| 2025/11/03 | 6.900 | 6.920 | 6.610 | 6.710 | 241,943,143 | 1,641,584,225 |
| 2025/10/27 | 7.010 | 7.090 | 6.790 | 6.880 | 297,294,248 | 2,063,965,316 |
| 2025/10/20 | 6.560 | 7.050 | 6.510 | 6.990 | 343,510,775 | 2,328,144,277 |
| 2025/10/13 | 7.000 | 7.290 | 6.440 | 6.470 | 533,136,887 | 3,625,330,831 |
| 2025/10/09 | 7.280 | 7.480 | 7.100 | 7.360 | 270,447,318 | 1,975,617,657 |
| 2025/09/29 | 7.230 | 7.340 | 7.100 | 7.230 | 169,583,023 | 1,225,237,341 |
| 2025/09/22 | 7.180 | 7.550 | 6.900 | 7.190 | 584,131,196 | 4,208,665,267 |
| 2025/09/15 | 7.180 | 7.570 | 7.090 | 7.170 | 704,333,416 | 5,108,178,099 |
| 2025/09/08 | 7.270 | 7.380 | 6.960 | 7.150 | 596,773,866 | 4,290,804,096 |
| 2025/09/01 | 7.270 | 7.580 | 6.870 | 7.300 | 1,015,180,239 | 7,365,132,633 |
| 2025/08/25 | 6.740 | 7.880 | 6.580 | 7.260 | 1,011,386,252 | 7,196,013,182 |
| 2025/08/18 | 6.660 | 6.840 | 6.520 | 6.720 | 698,817,033 | 4,671,591,865 |
| 2025/08/11 | 6.240 | 6.600 | 6.190 | 6.590 | 556,746,315 | 3,565,960,147 |
| 2025/08/04 | 6.020 | 6.450 | 6.000 | 6.230 | 407,877,040 | 2,518,640,722 |
| 2025/07/28 | 6.280 | 6.290 | 6.010 | 6.070 | 289,014,525 | 1,781,052,010 |
| 2025/07/21 | 6.230 | 6.290 | 6.140 | 6.250 | 315,108,309 | 1,962,336,994 |
| 2025/07/14 | 6.060 | 6.350 | 5.950 | 6.220 | 433,364,391 | 2,663,024,182 |
| 2025/07/07 | 5.970 | 6.130 | 5.920 | 6.080 | 281,351,125 | 1,695,140,528 |
| 2025/06/30 | 6.070 | 6.200 | 5.970 | 5.970 | 318,616,567 | 1,928,426,771 |
| 2025/06/23 | 5.690 | 6.150 | 5.660 | 6.040 | 351,733,679 | 2,069,952,700 |
| 2025/06/16 | 5.780 | 5.940 | 5.750 | 5.760 | 233,277,709 | 1,354,760,295 |
| 2025/06/09 | 5.950 | 6.050 | 5.800 | 5.820 | 277,157,579 | 1,636,615,503 |
| 2025/06/03 | 5.830 | 6.050 | 5.810 | 5.940 | 175,598,833 | 1,037,350,105 |
| 2025/05/26 | 6.010 | 6.060 | 5.850 | 5.890 | 267,756,607 | 1,593,821,203 |
| 2025/05/19 | 6.100 | 6.480 | 6.010 | 6.100 | 438,865,227 | 2,708,895,613 |
| 2025/05/12 | 6.300 | 6.500 | 6.100 | 6.130 | 336,958,050 | 2,108,514,997 |
| 2025/05/06 | 6.200 | 6.470 | 6.150 | 6.190 | 376,622,611 | 2,354,832,875 |
| 2025/04/28 | 6.000 | 6.180 | 5.870 | 6.150 | 208,215,564 | 1,259,704,162 |
| 2025/04/21 | 6.160 | 6.600 | 5.990 | 6.040 | 732,770,010 | 4,541,342,136 |
| 2025/04/14 | 6.020 | 6.070 | 5.620 | 5.720 | 344,859,568 | 2,020,014,919 |
| 2025/04/07 | 5.800 | 6.010 | 4.860 | 5.820 | 788,539,488 | 4,433,563,271 |
| 2025/03/31 | 6.680 | 6.720 | 6.380 | 6.400 | 382,598,168 | 2,504,105,009 |
| 2025/03/24 | 7.900 | 7.940 | 6.780 | 6.780 | 786,857,847 | 5,783,405,175 |
| 2025/03/17 | 7.880 | 8.330 | 7.770 | 8.030 | 1,397,929,918 | 11,186,934,168 |
| 2025/03/10 | 7.350 | 8.680 | 7.050 | 7.620 | 1,767,734,599 | 13,567,363,047 |
| 2025/03/03 | 7.550 | 7.770 | 7.050 | 7.390 | 888,449,031 | 6,610,060,790 |
| 2025/02/24 | 7.710 | 8.680 | 7.210 | 7.280 | 1,696,310,530 | 13,095,517,291 |
| 2025/02/17 | 7.050 | 7.900 | 6.570 | 7.660 | 1,803,726,039 | 13,158,181,454 |
| 2025/02/10 | 6.710 | 7.280 | 6.660 | 7.020 | 1,336,517,307 | 9,245,358,471 |
| 2025/02/05 | 6.030 | 6.780 | 5.980 | 6.670 | 693,628,251 | 4,414,943,817 |
| 2025/01/27 | 6.470 | 6.500 | 5.930 | 5.930 | 196,377,371 | 1,219,012,530 |
| 2025/01/20 | 6.160 | 6.970 | 5.740 | 6.300 | 1,393,308,836 | 8,767,395,850 |
| 2025/01/13 | 5.670 | 6.470 | 5.550 | 6.090 | 829,308,994 | 4,930,241,969 |
| 2025/01/06 | 5.920 | 6.240 | 5.640 | 5.830 | 949,672,200 | 5,610,188,521 |
| 2024/12/30 | 7.180 | 7.340 | 5.920 | 5.960 | 858,367,248 | 5,665,223,836 |
| 2024/12/23 | 7.800 | 8.060 | 6.900 | 7.250 | 1,429,593,935 | 10,725,528,497 |
| 2024/12/16 | 8.550 | 9.310 | 6.910 | 7.900 | 2,994,540,475 | 24,457,909,329 |
| 2024/12/09 | 5.920 | 8.060 | 5.880 | 8.060 | 1,758,374,784 | 12,273,455,992 |
| 2024/12/02 | 5.400 | 6.020 | 5.400 | 5.890 | 729,445,236 | 4,141,425,327 |
| 2024/11/25 | 5.320 | 5.520 | 5.040 | 5.390 | 318,333,240 | 1,692,737,003 |
| 2024/11/18 | 5.310 | 5.730 | 5.100 | 5.350 | 398,577,264 | 2,141,356,350 |
| 2024/11/11 | 5.530 | 5.740 | 5.310 | 5.310 | 326,896,078 | 1,788,938,786 |
| 2024/11/04 | 5.040 | 5.690 | 5.030 | 5.530 | 353,436,470 | 1,881,165,611 |
| 2024/10/28 | 5.290 | 5.360 | 5.050 | 5.060 | 329,454,279 | 1,709,867,708 |
| 2024/10/21 | 5.060 | 5.280 | 4.980 | 5.250 | 319,615,228 | 1,643,621,309 |
| 2024/10/14 | 4.880 | 5.160 | 4.780 | 5.010 | 276,188,893 | 1,369,206,437 |
| 2024/10/07 | 4.780 | 6.250 | 4.750 | 4.840 | 601,566,387 | 3,101,074,724 |
| 2024/09/30 | 4.780 | 5.290 | 4.750 | 5.250 | 137,138,552 | 688,092,684 |
| 2024/09/23 | 3.930 | 4.590 | 3.890 | 4.520 | 211,797,529 | 896,433,041 |
| 2024/09/18 | 3.920 | 4.020 | 3.820 | 3.910 | 61,499,278 | 240,923,421 |
| 2024/09/09 | 4.060 | 4.090 | 3.920 | 3.920 | 106,684,539 | 426,471,444 |
| 2024/09/02 | 4.290 | 4.340 | 4.060 | 4.060 | 211,625,568 | 886,182,066 |
| 2024/08/26 | 4.700 | 4.720 | 4.020 | 4.290 | 355,044,650 | 1,573,735,411 |
| 2024/08/19 | 4.460 | 5.040 | 4.280 | 4.770 | 572,345,645 | 2,654,252,928 |
| 2024/08/12 | 4.240 | 4.520 | 4.150 | 4.500 | 124,818,004 | 543,270,362 |
| 2024/08/05 | 4.250 | 4.330 | 4.130 | 4.250 | 85,754,852 | 363,600,572 |
| 2024/07/29 | 4.140 | 4.430 | 4.060 | 4.290 | 89,421,206 | 378,251,701 |
| 2024/07/22 | 4.260 | 4.260 | 3.960 | 4.100 | 83,992,331 | 348,148,211 |
| 2024/07/15 | 4.410 | 4.440 | 4.160 | 4.240 | 79,463,225 | 342,685,157 |
| 2024/07/08 | 4.240 | 4.480 | 4.080 | 4.420 | 100,861,302 | 434,207,905 |