日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.820 | 5.930 | 5.500 | 5.510 | 476,296,437 | 2,710,126,726 |
| 2026/03/23 | 6.110 | 6.110 | 5.810 | 5.890 | 491,579,172 | 2,939,643,448 |
| 2026/03/16 | 6.500 | 6.640 | 6.160 | 6.160 | 628,508,278 | 4,000,455,189 |
| 2026/03/09 | 6.420 | 6.650 | 6.280 | 6.460 | 684,832,566 | 4,418,882,132 |
| 2026/03/02 | 6.720 | 6.900 | 6.410 | 6.530 | 727,265,921 | 4,829,045,715 |
| 2026/02/24 | 6.750 | 7.110 | 6.710 | 6.800 | 628,716,448 | 4,301,992,295 |
| 2026/02/09 | 7.010 | 7.290 | 6.710 | 6.740 | 736,396,169 | 5,108,748,422 |
| 2026/02/02 | 6.700 | 7.250 | 6.620 | 6.980 | 1,168,962,464 | 8,051,228,970 |
| 2026/01/26 | 6.660 | 7.200 | 6.540 | 6.810 | 1,552,487,957 | 10,560,799,327 |
| 2026/01/19 | 6.210 | 6.740 | 6.160 | 6.710 | 1,639,766,673 | 10,584,693,874 |
| 2026/01/12 | 6.520 | 6.610 | 6.210 | 6.230 | 990,499,422 | 6,331,767,555 |
| 2026/01/05 | 6.110 | 6.640 | 6.100 | 6.570 | 1,040,440,802 | 6,612,001,296 |
| 2025/12/29 | 6.260 | 6.290 | 6.080 | 6.100 | 317,704,354 | 1,964,207,168 |
| 2025/12/22 | 6.310 | 6.370 | 6.230 | 6.260 | 431,885,858 | 2,717,641,761 |
| 2025/12/15 | 6.320 | 6.380 | 6.190 | 6.330 | 638,170,101 | 4,023,662,486 |
| 2025/12/08 | 6.490 | 6.820 | 6.280 | 6.420 | 900,193,139 | 5,853,505,886 |
| 2025/12/01 | 6.720 | 6.750 | 6.380 | 6.530 | 685,422,612 | 4,520,362,126 |
| 2025/11/24 | 6.930 | 7.060 | 6.660 | 6.760 | 527,374,288 | 3,613,832,308 |
| 2025/11/17 | 7.240 | 7.270 | 6.860 | 6.930 | 754,393,010 | 5,337,330,545 |
| 2025/11/10 | 7.210 | 7.320 | 7.190 | 7.250 | 490,492,352 | 3,552,390,859 |
| 2025/11/03 | 7.350 | 7.350 | 7.130 | 7.180 | 481,162,829 | 3,489,633,417 |
| 2025/10/27 | 7.500 | 7.510 | 7.310 | 7.330 | 584,181,331 | 4,330,244,116 |
| 2025/10/20 | 7.780 | 7.800 | 7.440 | 7.490 | 746,892,174 | 5,696,920,057 |
| 2025/10/13 | 7.780 | 7.990 | 7.710 | 7.750 | 876,106,126 | 6,840,198,578 |
| 2025/10/09 | 7.820 | 8.000 | 7.620 | 7.930 | 507,030,438 | 3,976,386,210 |
| 2025/09/29 | 7.700 | 7.880 | 7.610 | 7.860 | 413,839,564 | 3,212,429,615 |
| 2025/09/22 | 7.860 | 7.900 | 7.570 | 7.720 | 872,553,663 | 6,773,197,809 |
| 2025/09/15 | 7.860 | 8.030 | 7.690 | 7.930 | 1,163,723,786 | 9,167,234,124 |
| 2025/09/08 | 7.780 | 8.000 | 7.730 | 7.870 | 1,117,624,420 | 8,767,763,574 |
| 2025/09/01 | 7.960 | 8.010 | 7.680 | 7.740 | 918,949,726 | 7,211,457,974 |
| 2025/08/25 | 8.000 | 8.550 | 7.860 | 7.960 | 1,480,816,104 | 11,983,504,321 |
| 2025/08/18 | 8.160 | 8.180 | 7.770 | 7.960 | 978,173,103 | 7,842,502,853 |
| 2025/08/11 | 8.040 | 8.190 | 7.980 | 8.150 | 774,405,655 | 6,264,941,748 |
| 2025/08/04 | 7.990 | 8.050 | 7.930 | 8.010 | 457,536,521 | 3,658,004,485 |
| 2025/07/28 | 8.380 | 8.550 | 7.920 | 7.950 | 886,820,203 | 7,271,925,664 |
| 2025/07/21 | 8.020 | 8.470 | 7.990 | 8.380 | 893,082,509 | 7,336,672,811 |
| 2025/07/14 | 8.250 | 8.300 | 7.950 | 8.020 | 546,487,963 | 4,442,947,139 |
| 2025/07/07 | 8.050 | 8.430 | 8.040 | 8.260 | 713,195,034 | 5,844,633,303 |
| 2025/06/30 | 8.060 | 8.170 | 7.990 | 8.070 | 402,928,830 | 3,252,642,980 |
| 2025/06/23 | 7.830 | 8.200 | 7.780 | 8.050 | 362,061,765 | 2,883,821,958 |
| 2025/06/16 | 8.100 | 8.280 | 7.800 | 7.890 | 446,678,131 | 3,581,241,915 |
| 2025/06/09 | 8.170 | 8.240 | 8.050 | 8.060 | 315,271,298 | 2,563,155,652 |
| 2025/06/03 | 8.070 | 8.250 | 8.050 | 8.160 | 212,858,775 | 1,731,073,987 |
| 2025/05/26 | 8.070 | 8.140 | 8.020 | 8.130 | 232,549,475 | 1,881,325,252 |
| 2025/05/19 | 8.260 | 8.320 | 8.090 | 8.090 | 306,811,863 | 2,512,789,157 |
| 2025/05/12 | 8.270 | 8.420 | 8.190 | 8.270 | 388,775,435 | 3,221,976,417 |
| 2025/05/06 | 8.380 | 8.710 | 8.220 | 8.250 | 460,056,315 | 3,859,872,482 |
| 2025/04/28 | 8.610 | 8.650 | 8.280 | 8.370 | 337,908,331 | 2,864,617,876 |
| 2025/04/21 | 9.140 | 9.150 | 8.680 | 8.760 | 519,431,225 | 4,639,819,417 |
| 2025/04/14 | 8.630 | 9.320 | 8.550 | 9.200 | 651,040,401 | 5,810,535,578 |
| 2025/04/07 | 8.140 | 8.980 | 7.700 | 8.730 | 993,652,748 | 8,334,262,423 |
| 2025/03/31 | 8.420 | 8.560 | 8.200 | 8.390 | 354,017,494 | 2,971,091,818 |
| 2025/03/24 | 8.510 | 8.630 | 8.400 | 8.450 | 320,313,350 | 2,721,862,691 |
| 2025/03/17 | 8.700 | 8.820 | 8.460 | 8.530 | 408,834,782 | 3,527,222,081 |
| 2025/03/10 | 8.840 | 8.900 | 8.430 | 8.690 | 552,629,820 | 4,816,168,881 |
| 2025/03/03 | 8.770 | 8.950 | 8.540 | 8.800 | 702,049,534 | 6,153,464,165 |
| 2025/02/24 | 8.200 | 8.950 | 8.160 | 8.700 | 958,064,996 | 8,145,947,628 |
| 2025/02/17 | 8.520 | 8.600 | 8.160 | 8.200 | 549,235,647 | 4,597,102,365 |
| 2025/02/10 | 8.400 | 8.720 | 8.170 | 8.520 | 727,804,635 | 6,151,768,677 |
| 2025/02/05 | 8.350 | 8.540 | 8.170 | 8.450 | 340,441,130 | 2,852,045,566 |
| 2025/01/27 | 8.430 | 8.570 | 8.320 | 8.320 | 102,810,382 | 864,635,312 |
| 2025/01/20 | 8.640 | 9.030 | 8.300 | 8.420 | 796,573,590 | 6,848,541,440 |
| 2025/01/13 | 8.400 | 8.840 | 8.330 | 8.660 | 456,757,933 | 3,908,706,011 |
| 2025/01/06 | 8.530 | 8.760 | 8.370 | 8.470 | 326,414,706 | 2,785,133,478 |
| 2024/12/30 | 9.080 | 9.150 | 8.490 | 8.540 | 475,926,435 | 4,195,291,524 |
| 2024/12/23 | 9.310 | 9.430 | 9.030 | 9.130 | 487,908,504 | 4,500,955,949 |
| 2024/12/16 | 9.850 | 9.900 | 9.220 | 9.340 | 476,564,779 | 4,564,299,170 |
| 2024/12/09 | 10.150 | 10.450 | 9.800 | 9.840 | 762,709,785 | 7,672,860,437 |
| 2024/12/02 | 10.150 | 10.410 | 9.960 | 10.150 | 468,870,174 | 4,767,237,494 |
| 2024/11/25 | 9.730 | 10.430 | 9.630 | 10.240 | 582,083,025 | 5,825,195,872 |
| 2024/11/18 | 10.200 | 10.480 | 9.710 | 9.730 | 558,266,153 | 5,599,409,514 |
| 2024/11/11 | 10.930 | 11.070 | 10.110 | 10.110 | 737,503,808 | 7,784,352,693 |
| 2024/11/04 | 11.030 | 11.820 | 10.680 | 11.180 | 1,127,193,071 | 12,599,200,551 |
| 2024/10/28 | 10.660 | 11.310 | 10.520 | 10.940 | 792,111,414 | 8,600,349,677 |
| 2024/10/21 | 10.470 | 11.120 | 10.230 | 10.710 | 780,119,082 | 8,294,616,139 |
| 2024/10/14 | 10.590 | 11.560 | 9.900 | 10.470 | 1,734,404,189 | 18,436,716,529 |
| 2024/10/07 | 11.030 | 12.130 | 9.500 | 10.250 | 2,332,358,494 | 25,020,375,744 |
| 2024/09/30 | 11.030 | 11.030 | 10.250 | 11.030 | 635,977,736 | 6,890,818,769 |
| 2024/09/23 | 7.960 | 10.030 | 7.900 | 10.030 | 1,485,934,564 | 13,343,692,384 |
| 2024/09/18 | 7.510 | 8.070 | 7.370 | 8.050 | 508,965,002 | 3,944,478,765 |
| 2024/09/09 | 7.620 | 7.650 | 7.300 | 7.480 | 354,550,017 | 2,663,557,002 |
| 2024/09/02 | 8.010 | 8.040 | 7.680 | 7.690 | 553,884,428 | 4,350,762,181 |
| 2024/08/26 | 7.910 | 8.480 | 7.630 | 8.120 | 624,234,863 | 5,015,727,124 |
| 2024/08/19 | 8.140 | 8.310 | 7.790 | 7.910 | 492,652,338 | 3,959,693,166 |
| 2024/08/12 | 8.490 | 8.520 | 8.070 | 8.180 | 413,961,561 | 3,442,090,379 |
| 2024/08/05 | 8.170 | 8.860 | 8.150 | 8.550 | 627,203,089 | 5,288,890,047 |
| 2024/07/29 | 8.910 | 8.920 | 8.150 | 8.290 | 552,410,574 | 4,732,777,592 |
| 2024/07/22 | 9.200 | 9.240 | 8.680 | 8.920 | 391,697,063 | 3,529,190,537 |
| 2024/07/15 | 8.860 | 9.520 | 8.820 | 9.190 | 565,022,470 | 5,140,291,920 |
| 2024/07/08 | 8.770 | 9.270 | 8.270 | 9.020 | 553,006,072 | 4,884,426,130 |