日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.110 | 7.520 | 7.090 | 7.400 | 423,977,383 | 3,086,555,348 |
| 2026/03/23 | 7.130 | 7.230 | 6.920 | 7.140 | 322,438,638 | 2,290,926,522 |
| 2026/03/16 | 7.170 | 7.290 | 7.100 | 7.180 | 382,491,829 | 2,748,203,791 |
| 2026/03/09 | 6.850 | 7.260 | 6.800 | 7.160 | 353,999,404 | 2,484,190,817 |
| 2026/03/02 | 6.680 | 6.890 | 6.660 | 6.860 | 415,082,077 | 2,811,143,366 |
| 2026/02/24 | 6.750 | 6.770 | 6.630 | 6.690 | 233,852,821 | 1,569,152,428 |
| 2026/02/09 | 6.580 | 6.800 | 6.550 | 6.730 | 285,117,482 | 1,900,308,017 |
| 2026/02/02 | 6.380 | 6.600 | 6.370 | 6.580 | 364,390,752 | 2,362,163,049 |
| 2026/01/26 | 6.340 | 6.500 | 6.310 | 6.340 | 418,832,721 | 2,669,011,514 |
| 2026/01/19 | 6.460 | 6.580 | 6.320 | 6.330 | 360,905,618 | 2,317,916,331 |
| 2026/01/12 | 6.760 | 6.830 | 6.410 | 6.450 | 435,786,865 | 2,881,640,644 |
| 2026/01/05 | 6.860 | 6.910 | 6.760 | 6.770 | 256,509,088 | 1,750,674,525 |
| 2025/12/29 | 6.830 | 6.890 | 6.810 | 6.870 | 123,660,635 | 847,075,349 |
| 2025/12/22 | 6.860 | 6.880 | 6.800 | 6.820 | 161,692,406 | 1,105,976,057 |
| 2025/12/15 | 6.800 | 6.880 | 6.750 | 6.850 | 242,617,397 | 1,654,650,647 |
| 2025/12/08 | 6.870 | 6.970 | 6.760 | 6.780 | 277,129,878 | 1,896,954,014 |
| 2025/12/01 | 6.930 | 7.050 | 6.830 | 6.850 | 342,541,234 | 2,368,672,633 |
| 2025/11/24 | 7.010 | 7.090 | 6.900 | 6.930 | 354,183,669 | 2,473,087,468 |
| 2025/11/17 | 7.010 | 7.170 | 6.910 | 6.990 | 427,496,970 | 3,001,028,729 |
| 2025/11/10 | 6.930 | 7.080 | 6.910 | 7.010 | 339,878,041 | 2,373,198,421 |
| 2025/11/03 | 6.800 | 7.010 | 6.800 | 6.940 | 357,015,799 | 2,458,946,315 |
| 2025/10/27 | 7.020 | 7.030 | 6.760 | 6.810 | 422,403,059 | 2,916,693,122 |
| 2025/10/20 | 6.800 | 7.130 | 6.690 | 7.020 | 496,804,567 | 3,432,919,557 |
| 2025/10/13 | 6.500 | 6.890 | 6.430 | 6.800 | 654,368,123 | 4,354,819,858 |
| 2025/10/09 | 6.580 | 6.690 | 6.510 | 6.560 | 459,996,822 | 3,029,079,072 |
| 2025/09/29 | 6.730 | 6.740 | 6.530 | 6.580 | 211,869,637 | 1,407,873,737 |
| 2025/09/22 | 6.810 | 6.900 | 6.650 | 6.730 | 387,108,628 | 2,621,693,183 |
| 2025/09/15 | 7.160 | 7.220 | 6.760 | 6.810 | 508,384,230 | 3,552,334,807 |
| 2025/09/08 | 7.310 | 7.380 | 7.160 | 7.170 | 331,043,172 | 2,401,718,212 |
| 2025/09/01 | 7.580 | 7.700 | 7.300 | 7.340 | 385,912,062 | 2,886,622,223 |
| 2025/08/25 | 7.860 | 8.000 | 7.560 | 7.570 | 402,450,411 | 3,117,984,559 |
| 2025/08/18 | 7.800 | 7.930 | 7.760 | 7.860 | 228,409,522 | 1,790,159,628 |
| 2025/08/11 | 8.120 | 8.130 | 7.750 | 7.830 | 205,849,868 | 1,638,050,324 |
| 2025/08/04 | 7.900 | 8.220 | 7.890 | 8.120 | 195,943,743 | 1,573,918,115 |
| 2025/07/28 | 8.100 | 8.190 | 7.830 | 7.930 | 219,162,285 | 1,756,037,808 |
| 2025/07/21 | 8.320 | 8.340 | 8.080 | 8.090 | 256,042,507 | 2,101,468,876 |
| 2025/07/14 | 8.370 | 8.580 | 8.240 | 8.330 | 248,427,316 | 2,081,820,908 |
| 2025/07/07 | 8.380 | 8.720 | 8.310 | 8.350 | 338,442,931 | 2,856,458,337 |
| 2025/06/30 | 7.900 | 8.380 | 7.820 | 8.370 | 264,289,168 | 2,145,367,321 |
| 2025/06/23 | 8.100 | 8.370 | 7.880 | 7.930 | 391,468,251 | 3,159,148,785 |
| 2025/06/16 | 7.750 | 8.130 | 7.720 | 8.100 | 257,379,155 | 2,039,729,803 |
| 2025/06/09 | 7.670 | 7.910 | 7.600 | 7.760 | 269,216,419 | 2,082,389,000 |
| 2025/06/03 | 7.510 | 7.770 | 7.500 | 7.660 | 224,585,698 | 1,709,097,161 |
| 2025/05/26 | 7.480 | 7.540 | 7.370 | 7.530 | 234,488,370 | 1,753,973,007 |
| 2025/05/19 | 7.510 | 7.670 | 7.450 | 7.490 | 264,876,686 | 1,994,521,445 |
| 2025/05/12 | 7.330 | 7.770 | 7.320 | 7.500 | 410,284,688 | 3,068,929,466 |
| 2025/05/06 | 7.260 | 7.390 | 7.170 | 7.330 | 389,290,106 | 2,836,951,647 |
| 2025/04/28 | 7.970 | 8.080 | 7.230 | 7.270 | 313,103,703 | 2,391,329,531 |
| 2025/04/21 | 7.960 | 8.090 | 7.860 | 7.980 | 195,131,016 | 1,555,682,025 |
| 2025/04/14 | 7.590 | 7.990 | 7.580 | 7.970 | 222,944,566 | 1,735,066,084 |
| 2025/04/07 | 7.650 | 7.750 | 7.230 | 7.570 | 355,374,665 | 2,683,078,720 |
| 2025/03/31 | 7.750 | 7.950 | 7.680 | 7.930 | 171,022,390 | 1,338,677,757 |
| 2025/03/24 | 7.510 | 7.750 | 7.500 | 7.740 | 199,922,485 | 1,524,408,948 |
| 2025/03/17 | 7.590 | 7.750 | 7.480 | 7.520 | 208,918,949 | 1,584,650,228 |
| 2025/03/10 | 7.170 | 7.690 | 7.070 | 7.610 | 299,673,484 | 2,213,088,679 |
| 2025/03/03 | 7.260 | 7.290 | 7.160 | 7.180 | 214,462,903 | 1,548,958,316 |
| 2025/02/24 | 7.220 | 7.320 | 7.150 | 7.220 | 184,230,128 | 1,331,523,250 |
| 2025/02/17 | 7.340 | 7.440 | 7.220 | 7.240 | 242,872,839 | 1,775,400,453 |
| 2025/02/10 | 7.340 | 7.410 | 7.270 | 7.340 | 193,037,630 | 1,416,896,204 |
| 2025/02/05 | 7.600 | 7.620 | 7.320 | 7.340 | 139,811,544 | 1,044,392,233 |
| 2025/01/27 | 7.430 | 7.660 | 7.420 | 7.600 | 46,899,125 | 353,033,163 |
| 2025/01/20 | 7.580 | 7.630 | 7.220 | 7.430 | 180,805,756 | 1,349,714,968 |
| 2025/01/13 | 7.440 | 7.720 | 7.300 | 7.540 | 151,704,419 | 1,137,783,142 |
| 2025/01/06 | 7.680 | 7.740 | 7.440 | 7.480 | 159,558,376 | 1,210,250,281 |
| 2024/12/30 | 7.940 | 8.220 | 7.640 | 7.660 | 218,689,773 | 1,719,995,064 |
| 2024/12/23 | 7.750 | 8.010 | 7.750 | 7.950 | 185,841,674 | 1,461,644,766 |
| 2024/12/16 | 7.690 | 7.950 | 7.690 | 7.750 | 199,543,551 | 1,550,453,391 |
| 2024/12/09 | 7.740 | 7.950 | 7.660 | 7.690 | 261,288,512 | 2,027,598,853 |
| 2024/12/02 | 7.590 | 7.840 | 7.400 | 7.780 | 303,324,813 | 2,321,193,131 |
| 2024/11/25 | 7.200 | 7.810 | 7.160 | 7.570 | 244,993,921 | 1,821,529,802 |
| 2024/11/18 | 7.200 | 7.720 | 7.180 | 7.180 | 388,970,820 | 2,847,266,402 |
| 2024/11/11 | 7.140 | 7.210 | 7.040 | 7.080 | 201,005,536 | 1,430,656,902 |
| 2024/11/04 | 7.160 | 7.380 | 7.070 | 7.150 | 252,142,577 | 1,812,905,128 |
| 2024/10/28 | 7.150 | 7.230 | 6.990 | 7.150 | 245,401,313 | 1,749,711,361 |
| 2024/10/21 | 7.360 | 7.410 | 7.130 | 7.150 | 179,131,096 | 1,300,939,584 |
| 2024/10/14 | 7.360 | 7.590 | 7.190 | 7.370 | 271,924,783 | 2,006,125,086 |
| 2024/10/07 | 7.120 | 8.150 | 7.060 | 7.300 | 530,991,992 | 3,933,323,180 |
| 2024/09/30 | 7.120 | 7.540 | 7.060 | 7.430 | 132,362,500 | 964,591,718 |
| 2024/09/23 | 6.200 | 7.290 | 6.170 | 7.090 | 355,651,435 | 2,378,418,971 |
| 2024/09/18 | 6.120 | 6.240 | 6.070 | 6.190 | 108,842,922 | 669,928,184 |
| 2024/09/09 | 6.530 | 6.590 | 6.100 | 6.130 | 254,238,737 | 1,611,237,995 |
| 2024/09/02 | 6.130 | 6.580 | 6.100 | 6.520 | 340,874,810 | 2,158,589,734 |
| 2024/08/26 | 6.420 | 6.470 | 6.020 | 6.020 | 193,913,206 | 1,208,564,056 |
| 2024/08/19 | 6.300 | 6.500 | 6.290 | 6.410 | 161,286,861 | 1,028,203,738 |
| 2024/08/12 | 6.170 | 6.340 | 6.110 | 6.300 | 166,007,176 | 1,034,224,706 |
| 2024/08/05 | 6.250 | 6.280 | 6.130 | 6.180 | 140,175,049 | 870,487,054 |
| 2024/07/29 | 6.190 | 6.360 | 6.130 | 6.260 | 163,349,244 | 1,018,482,536 |
| 2024/07/22 | 6.500 | 6.510 | 6.130 | 6.170 | 184,001,719 | 1,164,270,876 |
| 2024/07/15 | 6.490 | 6.610 | 6.440 | 6.510 | 146,535,742 | 954,314,019 |
| 2024/07/08 | 6.400 | 6.520 | 6.300 | 6.510 | 179,681,319 | 1,155,800,084 |