日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.390 | 6.550 | 6.370 | 6.400 | 332,667,241 | 2,138,218,691 |
| 2026/03/23 | 6.500 | 6.520 | 6.210 | 6.430 | 559,287,452 | 3,587,829,004 |
| 2026/03/16 | 7.120 | 7.140 | 6.530 | 6.570 | 875,252,620 | 5,986,727,920 |
| 2026/03/09 | 7.040 | 7.180 | 6.940 | 7.110 | 761,267,630 | 5,380,258,975 |
| 2026/03/02 | 7.150 | 7.340 | 7.020 | 7.100 | 905,752,017 | 6,478,391,301 |
| 2026/02/24 | 6.990 | 7.350 | 6.950 | 7.200 | 1,189,156,909 | 8,469,770,084 |
| 2026/02/09 | 7.170 | 7.250 | 6.920 | 6.920 | 609,499,535 | 4,306,114,214 |
| 2026/02/02 | 7.260 | 7.280 | 6.920 | 7.100 | 743,986,289 | 5,312,062,103 |
| 2026/01/26 | 7.270 | 7.440 | 7.120 | 7.300 | 1,016,713,092 | 7,404,213,092 |
| 2026/01/19 | 7.020 | 7.330 | 7.010 | 7.240 | 568,464,384 | 4,064,520,345 |
| 2026/01/12 | 7.300 | 7.420 | 7.000 | 7.000 | 563,619,565 | 4,046,788,476 |
| 2026/01/05 | 7.490 | 7.500 | 7.160 | 7.280 | 514,286,014 | 3,783,859,348 |
| 2025/12/29 | 7.330 | 7.540 | 7.310 | 7.450 | 239,206,807 | 1,771,924,422 |
| 2025/12/22 | 7.250 | 7.370 | 7.120 | 7.350 | 295,596,298 | 2,149,724,077 |
| 2025/12/15 | 7.150 | 7.280 | 7.000 | 7.210 | 427,255,150 | 3,059,146,874 |
| 2025/12/08 | 7.320 | 7.340 | 7.010 | 7.190 | 586,164,388 | 4,229,176,059 |
| 2025/12/01 | 7.250 | 7.440 | 7.180 | 7.330 | 365,874,114 | 2,670,881,032 |
| 2025/11/24 | 7.280 | 7.350 | 7.100 | 7.250 | 425,887,358 | 3,085,553,908 |
| 2025/11/17 | 7.670 | 7.710 | 7.260 | 7.270 | 404,909,205 | 3,027,708,580 |
| 2025/11/10 | 7.670 | 7.830 | 7.530 | 7.670 | 407,982,179 | 3,131,263,223 |
| 2025/11/03 | 7.370 | 7.810 | 7.370 | 7.650 | 556,664,345 | 4,202,815,804 |
| 2025/10/27 | 7.150 | 7.550 | 7.030 | 7.370 | 632,830,494 | 4,603,841,843 |
| 2025/10/20 | 7.140 | 7.240 | 7.080 | 7.140 | 301,296,093 | 2,154,267,064 |
| 2025/10/13 | 7.130 | 7.360 | 7.070 | 7.150 | 513,019,728 | 3,682,199,097 |
| 2025/10/09 | 7.120 | 7.340 | 6.940 | 7.260 | 347,383,710 | 2,489,004,282 |
| 2025/09/29 | 6.950 | 7.080 | 6.840 | 7.070 | 199,163,542 | 1,391,157,340 |
| 2025/09/22 | 6.900 | 7.020 | 6.740 | 6.960 | 463,968,649 | 3,203,703,521 |
| 2025/09/15 | 7.000 | 7.100 | 6.830 | 6.910 | 631,754,899 | 4,397,014,097 |
| 2025/09/08 | 6.950 | 7.210 | 6.920 | 7.030 | 637,683,340 | 4,481,319,671 |
| 2025/09/01 | 6.950 | 7.180 | 6.850 | 6.970 | 729,281,208 | 5,095,852,440 |
| 2025/08/25 | 7.170 | 7.320 | 6.900 | 6.930 | 705,826,411 | 4,997,250,989 |
| 2025/08/18 | 7.150 | 7.210 | 7.050 | 7.150 | 368,219,860 | 2,629,089,800 |
| 2025/08/11 | 7.500 | 7.520 | 7.130 | 7.130 | 400,454,549 | 2,931,327,298 |
| 2025/08/04 | 7.260 | 7.530 | 7.240 | 7.470 | 324,512,287 | 2,393,278,116 |
| 2025/07/28 | 7.400 | 7.800 | 7.200 | 7.290 | 528,809,808 | 3,925,090,799 |
| 2025/07/21 | 7.190 | 7.670 | 7.180 | 7.440 | 578,398,719 | 4,262,798,559 |
| 2025/07/14 | 7.040 | 7.190 | 6.910 | 7.100 | 322,063,488 | 2,273,768,225 |
| 2025/07/07 | 7.070 | 7.240 | 7.010 | 7.010 | 409,733,959 | 2,901,940,764 |
| 2025/06/30 | 6.580 | 7.160 | 6.560 | 7.100 | 551,017,443 | 3,774,469,484 |
| 2025/06/23 | 6.560 | 6.640 | 6.460 | 6.570 | 280,615,274 | 1,840,134,659 |
| 2025/06/16 | 6.710 | 6.720 | 6.470 | 6.580 | 276,086,417 | 1,827,692,080 |
| 2025/06/09 | 6.670 | 6.740 | 6.580 | 6.730 | 279,225,021 | 1,865,223,140 |
| 2025/06/03 | 6.720 | 6.720 | 6.570 | 6.650 | 313,263,730 | 2,087,902,760 |
| 2025/05/26 | 6.850 | 6.880 | 6.650 | 6.740 | 227,328,613 | 1,541,287,996 |
| 2025/05/19 | 6.950 | 7.020 | 6.830 | 6.860 | 254,913,258 | 1,762,725,179 |
| 2025/05/12 | 6.930 | 7.090 | 6.870 | 6.960 | 248,978,450 | 1,733,512,458 |
| 2025/05/06 | 6.850 | 6.980 | 6.770 | 6.930 | 215,687,367 | 1,484,468,303 |
| 2025/04/28 | 6.700 | 7.060 | 6.680 | 6.840 | 352,648,234 | 2,405,060,955 |
| 2025/04/21 | 6.770 | 6.840 | 6.500 | 6.640 | 411,511,235 | 2,751,981,384 |
| 2025/04/14 | 6.800 | 6.840 | 6.660 | 6.780 | 322,359,749 | 2,182,375,500 |
| 2025/04/07 | 7.100 | 7.110 | 6.530 | 6.780 | 529,269,094 | 3,641,371,366 |
| 2025/03/31 | 7.300 | 7.370 | 7.160 | 7.260 | 190,701,859 | 1,386,879,269 |
| 2025/03/24 | 7.510 | 7.650 | 7.320 | 7.330 | 233,216,044 | 1,738,042,567 |
| 2025/03/17 | 7.460 | 7.560 | 7.230 | 7.510 | 321,217,231 | 2,389,856,198 |
| 2025/03/10 | 7.520 | 7.600 | 7.290 | 7.450 | 358,004,800 | 2,672,505,832 |
| 2025/03/03 | 7.080 | 7.550 | 7.080 | 7.500 | 532,326,708 | 3,887,315,785 |
| 2025/02/24 | 6.700 | 7.140 | 6.620 | 7.080 | 577,874,759 | 3,978,667,715 |
| 2025/02/17 | 6.800 | 6.830 | 6.580 | 6.710 | 325,938,629 | 2,193,566,973 |
| 2025/02/10 | 6.950 | 7.070 | 6.760 | 6.800 | 277,813,951 | 1,915,527,192 |
| 2025/02/05 | 7.000 | 7.000 | 6.680 | 6.950 | 268,468,258 | 1,854,444,492 |
| 2025/01/27 | 6.810 | 7.020 | 6.800 | 7.010 | 121,403,004 | 838,894,757 |
| 2025/01/20 | 6.620 | 6.870 | 6.410 | 6.820 | 379,888,177 | 2,537,653,022 |
| 2025/01/13 | 6.500 | 6.780 | 6.410 | 6.600 | 305,104,232 | 2,005,297,564 |
| 2025/01/06 | 6.890 | 6.920 | 6.520 | 6.550 | 245,809,345 | 1,651,838,798 |
| 2024/12/30 | 7.000 | 7.090 | 6.850 | 6.880 | 281,480,445 | 1,957,696,494 |
| 2024/12/23 | 6.780 | 7.150 | 6.770 | 7.040 | 421,362,152 | 2,922,146,524 |
| 2024/12/16 | 6.750 | 7.080 | 6.700 | 6.780 | 433,427,798 | 2,959,228,290 |
| 2024/12/09 | 6.920 | 7.090 | 6.740 | 6.750 | 427,334,362 | 2,937,923,738 |
| 2024/12/02 | 6.620 | 6.950 | 6.610 | 6.920 | 402,066,237 | 2,723,998,755 |
| 2024/11/25 | 6.580 | 6.740 | 6.450 | 6.620 | 286,325,376 | 1,889,031,668 |
| 2024/11/18 | 6.650 | 6.930 | 6.560 | 6.560 | 479,341,753 | 3,199,606,201 |
| 2024/11/11 | 6.810 | 6.810 | 6.520 | 6.580 | 378,444,483 | 2,528,009,146 |
| 2024/11/04 | 6.680 | 7.020 | 6.530 | 6.830 | 528,163,193 | 3,573,024,000 |
| 2024/10/28 | 6.650 | 6.950 | 6.440 | 6.680 | 678,606,355 | 4,533,090,451 |
| 2024/10/21 | 6.630 | 6.720 | 6.470 | 6.590 | 367,054,593 | 2,423,477,950 |
| 2024/10/14 | 6.820 | 7.090 | 6.440 | 6.560 | 638,895,409 | 4,298,168,864 |
| 2024/10/07 | 6.660 | 7.630 | 6.380 | 6.770 | 1,178,090,212 | 8,081,698,854 |
| 2024/09/30 | 6.660 | 6.960 | 6.650 | 6.940 | 251,096,196 | 1,708,081,873 |
| 2024/09/23 | 5.610 | 6.590 | 5.600 | 6.410 | 728,538,739 | 4,409,480,717 |
| 2024/09/18 | 5.570 | 5.660 | 5.500 | 5.610 | 184,887,254 | 1,032,595,313 |
| 2024/09/09 | 5.800 | 5.810 | 5.530 | 5.580 | 273,443,297 | 1,553,157,926 |
| 2024/09/02 | 5.950 | 5.980 | 5.760 | 5.810 | 261,859,008 | 1,538,421,672 |
| 2024/08/26 | 5.980 | 6.130 | 5.830 | 5.960 | 385,148,143 | 2,301,260,154 |
| 2024/08/19 | 6.090 | 6.160 | 5.930 | 5.980 | 295,230,322 | 1,783,191,144 |
| 2024/08/12 | 6.350 | 6.360 | 6.030 | 6.100 | 299,465,319 | 1,859,679,630 |
| 2024/08/05 | 6.710 | 6.710 | 6.320 | 6.350 | 357,616,455 | 2,332,553,327 |
| 2024/07/29 | 6.850 | 6.990 | 6.710 | 6.720 | 356,539,951 | 2,430,711,115 |
| 2024/07/22 | 7.090 | 7.130 | 6.800 | 6.840 | 274,680,670 | 1,913,150,866 |
| 2024/07/15 | 6.930 | 7.120 | 6.920 | 7.070 | 251,051,242 | 1,759,869,206 |
| 2024/07/08 | 7.030 | 7.100 | 6.880 | 6.940 | 259,208,334 | 1,811,218,233 |