日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.320 | 6.480 | 6.180 | 6.190 | 50,548,300 | 318,075,177 |
| 2026/03/23 | 6.500 | 6.550 | 6.180 | 6.390 | 72,602,761 | 465,020,684 |
| 2026/03/16 | 6.900 | 7.120 | 6.580 | 6.590 | 80,640,673 | 548,154,974 |
| 2026/03/09 | 6.750 | 7.010 | 6.670 | 6.900 | 90,168,167 | 616,074,001 |
| 2026/03/02 | 6.900 | 7.050 | 6.510 | 6.780 | 105,771,669 | 720,305,065 |
| 2026/02/24 | 6.900 | 7.000 | 6.880 | 6.940 | 54,261,646 | 376,033,206 |
| 2026/02/09 | 6.940 | 6.960 | 6.830 | 6.870 | 59,277,704 | 409,016,157 |
| 2026/02/02 | 6.910 | 6.970 | 6.810 | 6.910 | 66,538,731 | 459,117,243 |
| 2026/01/26 | 7.230 | 7.250 | 6.860 | 6.930 | 123,786,245 | 874,859,286 |
| 2026/01/19 | 7.350 | 7.410 | 7.090 | 7.240 | 125,402,335 | 911,988,481 |
| 2026/01/12 | 7.250 | 7.630 | 7.230 | 7.340 | 187,843,009 | 1,382,994,153 |
| 2026/01/05 | 7.170 | 7.310 | 7.150 | 7.260 | 99,799,238 | 720,799,996 |
| 2025/12/29 | 7.190 | 7.230 | 7.150 | 7.180 | 38,180,202 | 274,420,201 |
| 2025/12/22 | 7.270 | 7.410 | 7.160 | 7.200 | 75,315,365 | 546,789,549 |
| 2025/12/15 | 7.090 | 7.240 | 7.030 | 7.220 | 77,044,166 | 550,480,566 |
| 2025/12/08 | 7.350 | 7.400 | 7.080 | 7.120 | 89,708,191 | 649,263,032 |
| 2025/12/01 | 7.430 | 7.470 | 7.210 | 7.370 | 84,229,006 | 620,767,774 |
| 2025/11/24 | 7.390 | 7.580 | 7.300 | 7.430 | 129,389,608 | 960,717,839 |
| 2025/11/17 | 7.980 | 8.230 | 7.350 | 7.350 | 288,991,453 | 2,233,181,453 |
| 2025/11/10 | 7.820 | 8.010 | 7.680 | 7.900 | 177,515,935 | 1,393,943,879 |
| 2025/11/03 | 7.750 | 7.960 | 7.680 | 7.820 | 160,188,718 | 1,249,872,472 |
| 2025/10/27 | 7.770 | 7.820 | 7.600 | 7.730 | 147,893,845 | 1,143,219,421 |
| 2025/10/20 | 7.490 | 7.770 | 7.430 | 7.720 | 125,743,137 | 955,962,199 |
| 2025/10/13 | 7.530 | 7.850 | 7.410 | 7.410 | 236,195,081 | 1,783,272,861 |
| 2025/10/09 | 7.960 | 8.000 | 7.760 | 7.800 | 117,861,892 | 928,751,708 |
| 2025/09/29 | 7.600 | 8.150 | 7.440 | 8.060 | 162,833,111 | 1,272,133,679 |
| 2025/09/22 | 7.340 | 7.860 | 7.160 | 7.600 | 280,948,476 | 2,104,304,085 |
| 2025/09/15 | 7.530 | 7.630 | 7.310 | 7.340 | 155,609,973 | 1,159,683,323 |
| 2025/09/08 | 7.500 | 7.600 | 7.370 | 7.500 | 163,465,742 | 1,224,767,071 |
| 2025/09/01 | 7.550 | 7.770 | 7.350 | 7.480 | 248,642,429 | 1,874,142,308 |
| 2025/08/25 | 8.540 | 8.940 | 7.370 | 7.550 | 538,271,762 | 4,360,001,272 |
| 2025/08/18 | 7.690 | 8.660 | 7.590 | 8.480 | 398,969,530 | 3,233,648,040 |
| 2025/08/11 | 7.520 | 7.790 | 7.360 | 7.720 | 304,341,398 | 2,312,233,771 |
| 2025/08/04 | 7.240 | 7.440 | 7.200 | 7.360 | 138,248,579 | 1,010,597,112 |
| 2025/07/28 | 7.440 | 7.450 | 7.130 | 7.230 | 139,435,499 | 1,019,622,086 |
| 2025/07/21 | 7.320 | 7.690 | 7.310 | 7.420 | 232,175,465 | 1,726,224,582 |
| 2025/07/14 | 7.210 | 7.370 | 7.090 | 7.330 | 170,449,789 | 1,235,760,970 |
| 2025/07/07 | 7.140 | 7.250 | 7.100 | 7.210 | 117,988,969 | 846,570,852 |
| 2025/06/30 | 7.200 | 7.290 | 7.140 | 7.150 | 115,021,028 | 827,576,296 |
| 2025/06/23 | 6.890 | 7.280 | 6.850 | 7.240 | 193,469,562 | 1,366,862,455 |
| 2025/06/16 | 7.090 | 7.230 | 6.900 | 6.950 | 139,951,129 | 985,605,825 |
| 2025/06/09 | 7.300 | 7.340 | 7.100 | 7.110 | 226,629,333 | 1,634,564,064 |
| 2025/06/03 | 8.310 | 8.440 | 7.230 | 7.300 | 406,015,164 | 3,175,038,582 |
| 2025/05/26 | 7.760 | 8.940 | 7.600 | 8.180 | 635,413,341 | 5,159,556,328 |
| 2025/05/19 | 7.100 | 8.100 | 7.030 | 7.730 | 585,358,018 | 4,384,331,554 |
| 2025/05/12 | 7.120 | 7.200 | 6.940 | 7.040 | 107,732,280 | 762,205,881 |
| 2025/05/06 | 7.050 | 7.230 | 7.040 | 7.090 | 112,496,249 | 799,004,608 |
| 2025/04/28 | 7.050 | 7.050 | 6.840 | 7.020 | 61,127,405 | 427,280,560 |
| 2025/04/21 | 6.960 | 7.250 | 6.900 | 7.080 | 133,113,429 | 938,116,890 |
| 2025/04/14 | 7.100 | 7.210 | 6.840 | 6.960 | 149,523,082 | 1,050,773,458 |
| 2025/04/07 | 7.040 | 7.070 | 6.400 | 6.920 | 258,150,985 | 1,770,270,379 |
| 2025/03/31 | 7.750 | 8.050 | 7.470 | 7.520 | 363,794,601 | 2,800,308,941 |
| 2025/03/24 | 7.400 | 7.720 | 7.150 | 7.430 | 170,892,848 | 1,268,879,396 |
| 2025/03/17 | 7.430 | 7.770 | 7.380 | 7.430 | 214,258,182 | 1,607,472,010 |
| 2025/03/10 | 7.500 | 7.540 | 7.260 | 7.420 | 147,202,115 | 1,093,711,714 |
| 2025/03/03 | 7.420 | 7.710 | 7.270 | 7.560 | 172,589,363 | 1,292,694,328 |
| 2025/02/24 | 7.580 | 7.750 | 7.360 | 7.380 | 230,710,233 | 1,734,364,176 |
| 2025/02/17 | 7.970 | 7.990 | 7.500 | 7.630 | 301,787,329 | 2,345,642,014 |
| 2025/02/10 | 8.030 | 8.670 | 7.650 | 7.970 | 624,291,750 | 5,044,277,340 |
| 2025/02/05 | 6.680 | 7.540 | 6.670 | 7.300 | 145,468,400 | 1,025,188,549 |
| 2025/01/27 | 6.910 | 6.980 | 6.650 | 6.650 | 30,987,130 | 210,635,016 |
| 2025/01/20 | 6.960 | 7.340 | 6.790 | 6.880 | 222,259,259 | 1,554,147,868 |
| 2025/01/13 | 6.510 | 7.180 | 6.410 | 6.970 | 178,052,417 | 1,204,969,732 |
| 2025/01/06 | 6.860 | 7.040 | 6.510 | 6.570 | 152,054,500 | 1,025,607,602 |
| 2024/12/30 | 7.660 | 7.880 | 6.850 | 6.900 | 280,524,379 | 2,054,139,765 |
| 2024/12/23 | 7.650 | 7.890 | 7.020 | 7.730 | 339,513,757 | 2,570,967,924 |
| 2024/12/16 | 8.120 | 8.450 | 7.590 | 7.630 | 374,035,066 | 2,972,643,687 |
| 2024/12/09 | 7.530 | 8.410 | 7.520 | 8.220 | 543,006,608 | 4,300,612,335 |
| 2024/12/02 | 7.390 | 8.080 | 7.370 | 7.530 | 448,179,138 | 3,402,800,105 |
| 2024/11/25 | 7.050 | 7.500 | 6.900 | 7.360 | 407,813,901 | 2,937,279,621 |
| 2024/11/18 | 7.300 | 7.600 | 6.930 | 7.000 | 492,052,489 | 3,546,468,314 |
| 2024/11/11 | 7.580 | 9.170 | 7.210 | 7.240 | 766,494,203 | 5,978,654,783 |
| 2024/11/04 | 6.330 | 7.190 | 6.300 | 6.890 | 373,950,579 | 2,497,054,991 |
| 2024/10/28 | 6.660 | 6.850 | 6.240 | 6.290 | 233,190,448 | 1,518,069,816 |
| 2024/10/21 | 6.460 | 6.800 | 6.410 | 6.630 | 214,664,046 | 1,411,416,102 |
| 2024/10/14 | 6.350 | 6.550 | 6.170 | 6.440 | 195,866,744 | 1,249,140,159 |
| 2024/10/07 | 6.840 | 7.750 | 6.220 | 6.340 | 428,881,782 | 2,911,035,095 |
| 2024/09/30 | 6.840 | 7.090 | 6.580 | 7.050 | 99,903,649 | 688,336,141 |
| 2024/09/23 | 5.760 | 6.500 | 5.760 | 6.490 | 234,867,766 | 1,439,152,236 |
| 2024/09/18 | 5.680 | 5.890 | 5.590 | 5.790 | 57,043,276 | 327,285,796 |
| 2024/09/09 | 5.880 | 5.960 | 5.670 | 5.700 | 91,614,001 | 531,590,240 |
| 2024/09/02 | 6.120 | 6.150 | 5.810 | 5.980 | 162,608,061 | 978,087,486 |
| 2024/08/26 | 6.290 | 6.310 | 5.850 | 6.210 | 134,509,814 | 829,253,003 |
| 2024/08/19 | 6.660 | 6.740 | 6.200 | 6.280 | 132,865,176 | 859,637,688 |
| 2024/08/12 | 6.810 | 6.840 | 6.580 | 6.670 | 168,490,703 | 1,133,099,977 |
| 2024/08/05 | 7.300 | 7.450 | 6.750 | 6.780 | 320,189,188 | 2,263,737,559 |
| 2024/07/29 | 7.290 | 8.000 | 7.120 | 7.420 | 719,185,308 | 5,363,324,434 |
| 2024/07/22 | 6.620 | 7.350 | 6.500 | 7.140 | 483,875,874 | 3,339,953,220 |
| 2024/07/15 | 6.840 | 7.100 | 6.640 | 6.670 | 251,553,571 | 1,713,708,702 |
| 2024/07/08 | 6.310 | 7.030 | 6.110 | 6.880 | 229,844,942 | 1,512,954,330 |