日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.400 | 6.650 | 6.200 | 6.200 | 35,279,129 | 224,463,458 |
| 2026/03/23 | 6.600 | 6.610 | 6.180 | 6.510 | 39,867,879 | 258,144,516 |
| 2026/03/16 | 6.990 | 7.140 | 6.700 | 6.700 | 38,099,969 | 262,223,036 |
| 2026/03/09 | 6.970 | 7.250 | 6.880 | 7.000 | 56,735,904 | 398,569,725 |
| 2026/03/02 | 7.370 | 7.410 | 6.770 | 7.070 | 61,391,973 | 439,259,566 |
| 2026/02/24 | 7.420 | 7.520 | 7.370 | 7.480 | 43,623,079 | 324,882,880 |
| 2026/02/09 | 7.250 | 7.550 | 7.230 | 7.350 | 65,622,135 | 481,994,581 |
| 2026/02/02 | 7.160 | 7.330 | 7.070 | 7.190 | 48,589,713 | 349,238,562 |
| 2026/01/26 | 7.620 | 7.650 | 7.140 | 7.180 | 80,467,558 | 595,258,760 |
| 2026/01/19 | 7.600 | 7.670 | 7.400 | 7.630 | 78,117,635 | 591,741,085 |
| 2026/01/12 | 7.310 | 7.990 | 7.280 | 7.630 | 175,275,709 | 1,323,769,792 |
| 2026/01/05 | 7.070 | 7.310 | 7.050 | 7.290 | 60,463,801 | 434,130,091 |
| 2025/12/29 | 7.200 | 7.220 | 7.020 | 7.070 | 31,664,237 | 225,686,849 |
| 2025/12/22 | 7.200 | 7.380 | 6.980 | 7.230 | 61,506,053 | 442,689,816 |
| 2025/12/15 | 7.180 | 7.270 | 6.880 | 7.150 | 45,454,194 | 323,633,861 |
| 2025/12/08 | 7.460 | 7.510 | 7.110 | 7.210 | 57,861,698 | 423,692,283 |
| 2025/12/01 | 7.570 | 7.660 | 7.230 | 7.420 | 88,837,081 | 663,612,995 |
| 2025/11/24 | 7.680 | 8.080 | 7.530 | 7.600 | 194,110,554 | 1,499,018,753 |
| 2025/11/17 | 7.530 | 7.960 | 7.450 | 7.780 | 141,546,259 | 1,087,075,269 |
| 2025/11/10 | 7.260 | 7.760 | 7.230 | 7.560 | 114,394,643 | 852,526,076 |
| 2025/11/03 | 7.090 | 7.300 | 7.060 | 7.260 | 51,499,117 | 369,634,912 |
| 2025/10/27 | 7.180 | 7.190 | 6.980 | 7.110 | 45,316,455 | 322,426,577 |
| 2025/10/20 | 6.900 | 7.160 | 6.870 | 7.150 | 37,960,181 | 266,480,470 |
| 2025/10/13 | 6.900 | 7.130 | 6.820 | 6.830 | 49,940,922 | 345,591,180 |
| 2025/10/09 | 7.050 | 7.160 | 7.010 | 7.100 | 20,789,422 | 147,189,107 |
| 2025/09/29 | 6.940 | 7.040 | 6.850 | 7.000 | 17,929,359 | 124,743,515 |
| 2025/09/22 | 7.250 | 7.270 | 6.890 | 6.960 | 60,565,820 | 429,563,078 |
| 2025/09/15 | 7.370 | 7.580 | 7.220 | 7.260 | 77,664,304 | 571,415,116 |
| 2025/09/08 | 7.410 | 7.500 | 7.250 | 7.390 | 69,613,488 | 514,269,642 |
| 2025/09/01 | 7.600 | 7.760 | 7.170 | 7.400 | 87,192,144 | 652,415,217 |
| 2025/08/25 | 8.100 | 8.240 | 7.450 | 7.610 | 167,555,111 | 1,315,307,621 |
| 2025/08/18 | 7.930 | 8.120 | 7.930 | 8.090 | 121,536,650 | 974,420,091 |
| 2025/08/11 | 8.010 | 8.090 | 7.780 | 7.940 | 83,930,500 | 667,667,127 |
| 2025/08/04 | 7.980 | 8.270 | 7.700 | 8.010 | 121,406,593 | 970,038,678 |
| 2025/07/28 | 8.350 | 8.400 | 8.040 | 8.170 | 78,841,508 | 649,654,025 |
| 2025/07/21 | 8.040 | 8.540 | 8.000 | 8.380 | 145,189,445 | 1,196,361,026 |
| 2025/07/14 | 7.960 | 8.090 | 7.800 | 8.020 | 72,391,290 | 576,777,603 |
| 2025/07/07 | 7.800 | 8.050 | 7.710 | 7.970 | 66,441,800 | 523,727,488 |
| 2025/06/30 | 7.920 | 7.990 | 7.770 | 7.790 | 61,204,853 | 481,529,180 |
| 2025/06/23 | 7.600 | 8.100 | 7.530 | 7.930 | 82,150,779 | 639,954,568 |
| 2025/06/16 | 7.950 | 8.060 | 7.620 | 7.630 | 63,524,150 | 496,441,232 |
| 2025/06/09 | 8.450 | 8.670 | 7.980 | 8.000 | 110,797,697 | 916,850,942 |
| 2025/06/03 | 9.060 | 9.730 | 8.450 | 8.470 | 169,620,283 | 1,514,285,076 |
| 2025/05/26 | - | - | - | - | 0 | - |
| 2025/05/19 | 8.850 | 9.200 | 8.790 | 8.990 | 49,601,769 | 444,307,845 |
| 2025/05/12 | 8.440 | 9.040 | 8.440 | 8.690 | 161,639,670 | 1,398,587,244 |
| 2025/05/06 | 8.200 | 8.560 | 8.200 | 8.320 | 95,253,401 | 792,508,296 |
| 2025/04/28 | 8.070 | 8.150 | 7.790 | 8.150 | 51,107,498 | 410,904,283 |
| 2025/04/21 | 8.020 | 8.390 | 8.020 | 8.080 | 112,989,476 | 918,321,966 |
| 2025/04/14 | 8.400 | 8.590 | 7.820 | 8.100 | 151,112,950 | 1,243,281,796 |
| 2025/04/07 | 8.210 | 8.540 | 6.920 | 8.270 | 247,570,641 | 1,976,851,568 |
| 2025/03/31 | 9.900 | 9.950 | 9.120 | 9.120 | 140,945,248 | 1,342,151,124 |
| 2025/03/24 | 10.730 | 11.110 | 9.550 | 10.060 | 337,623,966 | 3,498,628,347 |
| 2025/03/17 | 9.810 | 10.850 | 9.720 | 10.730 | 328,701,764 | 3,378,232,379 |
| 2025/03/10 | 9.600 | 10.120 | 9.280 | 9.820 | 232,665,602 | 2,258,019,667 |
| 2025/03/03 | 10.350 | 10.500 | 9.440 | 9.650 | 361,032,645 | 3,604,910,960 |
| 2025/02/24 | 9.450 | 11.380 | 8.920 | 10.350 | 548,469,583 | 5,498,407,569 |
| 2025/02/17 | 8.490 | 9.970 | 8.490 | 9.610 | 574,580,628 | 5,251,666,939 |
| 2025/02/10 | 9.040 | 9.120 | 8.290 | 8.580 | 472,609,607 | 4,138,878,633 |
| 2025/02/05 | 7.900 | 9.600 | 7.900 | 9.270 | 383,453,674 | 3,323,584,719 |
| 2025/01/27 | - | - | - | - | 0 | - |
| 2025/01/20 | - | - | - | - | 0 | - |
| 2025/01/13 | 7.140 | 10.280 | 6.980 | 9.880 | 337,060,244 | 2,888,606,291 |
| 2025/01/06 | 7.280 | 7.540 | 6.810 | 7.140 | 120,262,749 | 864,989,822 |
| 2024/12/30 | 8.300 | 8.600 | 7.340 | 7.370 | 158,649,709 | 1,253,729,325 |
| 2024/12/23 | 7.850 | 8.480 | 7.530 | 8.330 | 179,714,771 | 1,446,254,619 |
| 2024/12/16 | 8.080 | 8.110 | 7.630 | 7.850 | 83,011,000 | 657,239,592 |
| 2024/12/09 | 8.310 | 8.690 | 8.050 | 8.050 | 189,910,175 | 1,571,506,698 |
| 2024/12/02 | 7.680 | 8.660 | 7.660 | 8.400 | 194,995,848 | 1,579,466,368 |
| 2024/11/25 | 7.550 | 7.970 | 7.370 | 7.660 | 98,877,701 | 755,178,441 |
| 2024/11/18 | 7.680 | 8.090 | 7.180 | 7.620 | 122,513,171 | 936,306,909 |
| 2024/11/11 | 8.000 | 8.380 | 7.650 | 7.660 | 156,206,708 | 1,237,547,644 |
| 2024/11/04 | 7.540 | 8.140 | 7.540 | 8.010 | 173,013,161 | 1,350,800,254 |
| 2024/10/28 | 8.350 | 9.200 | 7.580 | 7.600 | 292,277,637 | 2,391,561,764 |
| 2024/10/21 | 7.400 | 8.950 | 7.210 | 8.550 | 316,086,741 | 2,537,386,313 |
| 2024/10/14 | 6.520 | 7.500 | 6.310 | 7.290 | 200,810,590 | 1,386,597,123 |
| 2024/10/07 | 6.080 | 8.160 | 6.010 | 6.500 | 227,897,018 | 1,524,061,307 |
| 2024/09/30 | 6.080 | 6.840 | 6.010 | 6.800 | 47,332,156 | 304,464,093 |
| 2024/09/23 | 5.300 | 5.970 | 5.280 | 5.880 | 79,091,525 | 443,505,726 |
| 2024/09/18 | 5.210 | 5.350 | 5.080 | 5.330 | 25,945,150 | 136,017,448 |
| 2024/09/09 | 5.250 | 5.490 | 5.130 | 5.230 | 43,637,965 | 230,190,265 |
| 2024/09/02 | 5.550 | 5.580 | 5.280 | 5.290 | 52,984,898 | 287,443,071 |
| 2024/08/26 | 5.280 | 5.620 | 5.110 | 5.550 | 68,394,736 | 368,647,627 |
| 2024/08/19 | 5.480 | 5.600 | 5.190 | 5.320 | 74,130,814 | 400,121,068 |
| 2024/08/12 | 5.250 | 5.550 | 5.170 | 5.500 | 49,473,004 | 265,546,348 |
| 2024/08/05 | 5.390 | 5.490 | 5.200 | 5.300 | 65,158,621 | 348,272,829 |
| 2024/07/29 | 5.450 | 5.680 | 5.310 | 5.450 | 81,471,517 | 445,852,876 |
| 2024/07/22 | 5.460 | 5.520 | 5.030 | 5.480 | 66,957,555 | 359,729,464 |
| 2024/07/15 | 5.860 | 5.870 | 5.340 | 5.450 | 46,804,279 | 263,508,090 |
| 2024/07/08 | 5.610 | 5.890 | 5.370 | 5.830 | 79,916,206 | 453,524,469 |