日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.910 | 8.000 | 6.640 | 6.680 | 300,994,588 | 2,199,517,951 |
| 2026/03/23 | 7.250 | 9.950 | 7.250 | 8.120 | 676,812,843 | 5,510,948,574 |
| 2026/03/16 | 7.550 | 8.890 | 7.290 | 7.490 | 402,741,945 | 3,143,400,880 |
| 2026/03/09 | 7.500 | 8.100 | 7.330 | 7.720 | 213,965,034 | 1,639,507,073 |
| 2026/03/02 | 7.780 | 8.130 | 7.020 | 7.480 | 231,765,660 | 1,761,998,430 |
| 2026/02/24 | 7.500 | 8.340 | 7.450 | 8.000 | 161,142,276 | 1,260,535,454 |
| 2026/02/09 | 7.920 | 8.740 | 7.350 | 7.350 | 309,528,644 | 2,426,704,568 |
| 2026/02/02 | 6.660 | 7.970 | 6.610 | 7.680 | 287,931,432 | 2,081,744,253 |
| 2026/01/26 | 7.800 | 7.850 | 6.530 | 6.720 | 286,727,608 | 2,071,606,967 |
| 2026/01/19 | 6.420 | 8.000 | 6.400 | 8.000 | 158,154,181 | 1,139,500,874 |
| 2026/01/12 | 6.460 | 6.650 | 6.320 | 6.440 | 63,423,558 | 410,191,861 |
| 2026/01/05 | 6.290 | 6.510 | 6.150 | 6.470 | 58,979,451 | 374,814,411 |
| 2025/12/29 | 6.410 | 6.540 | 6.230 | 6.270 | 26,655,645 | 169,596,541 |
| 2025/12/22 | 6.190 | 6.740 | 6.120 | 6.410 | 44,157,864 | 281,064,804 |
| 2025/12/15 | 6.120 | 6.250 | 5.920 | 6.180 | 38,370,312 | 234,730,383 |
| 2025/12/08 | 6.430 | 6.580 | 6.120 | 6.160 | 43,520,051 | 275,155,522 |
| 2025/12/01 | 6.720 | 6.800 | 6.330 | 6.430 | 42,772,700 | 281,016,639 |
| 2025/11/24 | 6.490 | 6.740 | 6.320 | 6.740 | 52,742,565 | 346,650,508 |
| 2025/11/17 | 7.190 | 7.260 | 6.340 | 6.460 | 87,556,912 | 596,481,463 |
| 2025/11/10 | 7.170 | 8.060 | 7.070 | 7.290 | 214,930,911 | 1,589,951,414 |
| 2025/11/03 | 6.740 | 7.190 | 6.680 | 7.020 | 79,414,870 | 548,558,214 |
| 2025/10/27 | 6.620 | 6.800 | 6.560 | 6.730 | 64,593,436 | 431,322,668 |
| 2025/10/20 | 6.380 | 6.720 | 6.350 | 6.620 | 56,480,900 | 368,114,265 |
| 2025/10/13 | 6.130 | 6.740 | 6.010 | 6.280 | 68,955,303 | 433,728,855 |
| 2025/10/09 | 6.730 | 6.780 | 6.510 | 6.520 | 33,271,835 | 220,758,625 |
| 2025/09/29 | 6.630 | 6.830 | 6.500 | 6.740 | 29,264,659 | 195,341,598 |
| 2025/09/22 | 7.000 | 7.050 | 6.420 | 6.610 | 116,741,999 | 790,343,333 |
| 2025/09/15 | 7.240 | 7.440 | 7.050 | 7.060 | 99,250,815 | 714,357,740 |
| 2025/09/08 | 7.760 | 7.840 | 7.140 | 7.310 | 110,018,913 | 826,517,083 |
| 2025/09/01 | 8.110 | 8.660 | 7.440 | 7.770 | 183,757,263 | 1,469,139,317 |
| 2025/08/25 | 9.490 | 9.890 | 8.030 | 8.070 | 274,499,749 | 2,434,812,773 |
| 2025/08/18 | 7.690 | 10.550 | 7.600 | 9.390 | 438,311,378 | 3,860,427,461 |
| 2025/08/11 | 7.310 | 7.720 | 7.290 | 7.640 | 90,705,220 | 679,382,097 |
| 2025/08/04 | 7.130 | 7.550 | 7.050 | 7.340 | 66,855,380 | 485,871,474 |
| 2025/07/28 | 7.190 | 7.320 | 7.040 | 7.210 | 66,201,103 | 475,985,930 |
| 2025/07/21 | 7.780 | 8.000 | 7.170 | 7.200 | 96,839,344 | 729,926,555 |
| 2025/07/14 | 7.400 | 7.940 | 7.050 | 7.790 | 119,046,909 | 898,208,928 |
| 2025/07/07 | 8.000 | 8.080 | 7.190 | 7.420 | 95,277,235 | 731,014,585 |
| 2025/06/30 | 8.130 | 8.540 | 7.910 | 7.920 | 77,157,056 | 626,901,080 |
| 2025/06/23 | 8.240 | 9.080 | 7.960 | 8.170 | 71,366,698 | 596,804,012 |
| 2025/06/16 | 8.820 | 8.860 | 8.030 | 8.240 | 66,403,777 | 563,602,057 |
| 2025/06/09 | 9.320 | 9.880 | 8.870 | 8.930 | 102,995,356 | 952,707,043 |
| 2025/06/03 | 9.040 | 9.480 | 8.920 | 9.330 | 46,462,465 | 427,106,209 |
| 2025/05/26 | 8.790 | 9.470 | 8.760 | 9.090 | 79,261,964 | 715,537,380 |
| 2025/05/19 | 8.750 | 9.000 | 8.160 | 8.710 | 112,976,244 | 977,809,391 |
| 2025/05/12 | 8.650 | 9.080 | 7.930 | 8.610 | 119,561,368 | 1,024,342,020 |
| 2025/05/06 | 8.470 | 9.270 | 8.090 | 8.550 | 106,368,859 | 914,240,343 |
| 2025/04/28 | 6.760 | 8.440 | 6.640 | 8.260 | 92,374,161 | 695,115,561 |
| 2025/04/21 | 6.340 | 6.870 | 6.280 | 6.720 | 94,300,244 | 617,902,348 |
| 2025/04/14 | 5.250 | 7.040 | 5.200 | 6.300 | 158,661,880 | 943,641,531 |
| 2025/04/07 | 4.880 | 5.510 | 4.080 | 5.350 | 77,557,580 | 384,297,808 |
| 2025/03/31 | 5.120 | 5.250 | 5.030 | 5.190 | 20,294,092 | 104,463,838 |
| 2025/03/24 | 5.490 | 5.500 | 5.130 | 5.140 | 33,491,148 | 178,005,451 |
| 2025/03/17 | 5.680 | 5.750 | 5.470 | 5.470 | 36,483,200 | 204,032,296 |
| 2025/03/10 | 5.750 | 5.830 | 5.470 | 5.690 | 33,969,743 | 193,117,988 |
| 2025/03/03 | 5.670 | 5.910 | 5.480 | 5.760 | 42,477,763 | 242,335,637 |
| 2025/02/24 | 5.770 | 5.980 | 5.620 | 5.690 | 39,260,092 | 226,334,430 |
| 2025/02/17 | 6.000 | 6.070 | 5.710 | 5.720 | 31,890,252 | 187,355,230 |
| 2025/02/10 | 5.560 | 6.100 | 5.560 | 6.030 | 57,494,048 | 334,184,154 |
| 2025/02/05 | 5.280 | 5.630 | 5.280 | 5.580 | 14,347,709 | 78,087,406 |
| 2025/01/27 | 5.290 | 5.380 | 5.220 | 5.240 | 3,449,600 | 18,222,512 |
| 2025/01/20 | 5.520 | 5.760 | 5.270 | 5.290 | 25,980,328 | 141,852,590 |
| 2025/01/13 | 5.060 | 5.590 | 4.900 | 5.500 | 29,606,954 | 155,806,595 |
| 2025/01/06 | 5.250 | 5.360 | 5.010 | 5.050 | 26,749,449 | 138,227,777 |
| 2024/12/30 | 5.830 | 5.900 | 5.240 | 5.250 | 25,268,020 | 140,363,851 |
| 2024/12/23 | 6.230 | 6.250 | 5.510 | 5.910 | 41,474,554 | 247,810,460 |
| 2024/12/16 | 6.620 | 6.650 | 6.030 | 6.230 | 38,960,172 | 248,663,297 |
| 2024/12/09 | 6.650 | 7.180 | 6.500 | 6.540 | 75,570,494 | 507,644,793 |
| 2024/12/02 | 6.260 | 6.980 | 6.230 | 6.630 | 58,824,004 | 383,826,626 |
| 2024/11/25 | 6.380 | 6.460 | 6.000 | 6.270 | 46,050,272 | 289,080,582 |
| 2024/11/18 | 6.730 | 6.960 | 6.310 | 6.360 | 55,723,603 | 367,218,543 |
| 2024/11/11 | 7.160 | 7.450 | 6.720 | 6.750 | 61,062,897 | 428,661,536 |
| 2024/11/04 | 6.740 | 7.360 | 6.690 | 7.160 | 59,803,280 | 417,875,419 |
| 2024/10/28 | 7.570 | 7.880 | 6.760 | 6.780 | 83,335,352 | 603,972,963 |
| 2024/10/21 | 6.680 | 8.470 | 6.650 | 7.670 | 137,543,986 | 1,013,355,316 |
| 2024/10/14 | 6.590 | 6.930 | 6.410 | 6.680 | 45,523,045 | 302,842,056 |
| 2024/10/08 | 8.620 | 8.810 | 6.450 | 6.540 | 66,938,951 | 509,070,722 |
| 2024/09/30 | 7.100 | 7.700 | 6.860 | 7.560 | 21,447,947 | 156,677,252 |
| 2024/09/23 | 6.630 | 6.980 | 6.070 | 6.800 | 50,806,910 | 336,341,744 |
| 2024/09/18 | 6.070 | 6.480 | 5.930 | 6.440 | 10,987,761 | 68,453,751 |
| 2024/09/09 | 6.150 | 6.400 | 6.070 | 6.070 | 10,014,994 | 61,817,550 |
| 2024/09/02 | 6.350 | 6.750 | 6.160 | 6.220 | 19,977,190 | 127,254,700 |
| 2024/08/26 | 6.160 | 6.700 | 5.770 | 6.410 | 26,793,543 | 167,727,579 |
| 2024/08/19 | 6.900 | 7.040 | 6.120 | 6.150 | 15,857,801 | 103,908,241 |
| 2024/08/12 | 6.730 | 7.190 | 6.610 | 7.020 | 21,827,378 | 150,336,065 |
| 2024/08/05 | 6.120 | 7.310 | 6.100 | 6.800 | 36,248,834 | 238,607,949 |
| 2024/07/29 | 6.120 | 6.310 | 6.020 | 6.170 | 9,996,800 | 61,530,304 |
| 2024/07/22 | 6.360 | 6.420 | 6.050 | 6.120 | 7,491,292 | 46,726,933 |
| 2024/07/15 | 6.230 | 6.490 | 6.100 | 6.320 | 11,909,192 | 74,849,271 |
| 2024/07/08 | 6.130 | 6.800 | 5.300 | 6.210 | 25,566,331 | 156,210,282 |