日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.880 | 8.100 | 7.700 | 7.760 | 172,066,322 | 1,352,441,290 |
| 2026/03/23 | 8.120 | 8.320 | 7.740 | 7.990 | 252,406,034 | 2,029,975,528 |
| 2026/03/16 | 8.880 | 9.080 | 8.310 | 8.310 | 313,601,838 | 2,711,087,889 |
| 2026/03/09 | 8.840 | 9.370 | 8.590 | 8.950 | 302,518,583 | 2,703,759,835 |
| 2026/03/02 | 9.330 | 9.430 | 8.450 | 8.910 | 364,384,048 | 3,290,387,953 |
| 2026/02/24 | 9.450 | 9.640 | 9.170 | 9.520 | 253,658,957 | 2,395,808,848 |
| 2026/02/09 | 8.970 | 9.580 | 8.910 | 9.330 | 319,621,184 | 2,939,715,839 |
| 2026/02/02 | 9.280 | 9.390 | 8.710 | 8.810 | 343,072,472 | 3,103,948,190 |
| 2026/01/26 | 9.460 | 10.010 | 8.910 | 9.330 | 652,938,491 | 6,155,577,623 |
| 2026/01/19 | 9.720 | 9.780 | 9.190 | 9.470 | 370,411,186 | 3,533,722,714 |
| 2026/01/12 | 9.390 | 10.270 | 9.380 | 9.620 | 635,600,390 | 6,143,077,769 |
| 2026/01/05 | 8.990 | 9.490 | 8.940 | 9.320 | 438,886,327 | 4,031,170,913 |
| 2025/12/29 | 8.740 | 9.000 | 8.680 | 8.920 | 171,555,811 | 1,515,695,590 |
| 2025/12/22 | 8.330 | 8.870 | 8.140 | 8.720 | 268,915,255 | 2,289,813,396 |
| 2025/12/15 | 8.700 | 8.710 | 8.020 | 8.300 | 244,271,691 | 2,059,821,034 |
| 2025/12/08 | 8.950 | 9.200 | 8.620 | 8.750 | 333,116,069 | 2,958,070,692 |
| 2025/12/01 | 8.640 | 9.250 | 8.560 | 8.960 | 408,809,213 | 3,618,983,558 |
| 2025/11/24 | 8.400 | 8.850 | 8.210 | 8.670 | 284,168,124 | 2,424,664,518 |
| 2025/11/17 | 8.800 | 9.280 | 8.300 | 8.320 | 570,144,368 | 4,946,002,392 |
| 2025/11/10 | 8.630 | 9.050 | 8.520 | 8.800 | 396,186,173 | 3,466,629,013 |
| 2025/11/03 | 8.800 | 8.980 | 8.580 | 8.630 | 588,182,993 | 5,145,130,731 |
| 2025/10/27 | 7.830 | 8.820 | 7.790 | 8.720 | 518,809,379 | 4,300,929,751 |
| 2025/10/20 | 7.720 | 7.920 | 7.540 | 7.800 | 169,333,149 | 1,311,485,239 |
| 2025/10/13 | 7.900 | 8.280 | 7.650 | 7.660 | 303,806,295 | 2,391,715,057 |
| 2025/10/09 | 8.180 | 8.400 | 8.090 | 8.090 | 167,461,727 | 1,371,511,544 |
| 2025/09/29 | 7.920 | 8.230 | 7.860 | 8.110 | 110,162,483 | 884,604,738 |
| 2025/09/22 | 7.990 | 8.190 | 7.650 | 7.920 | 305,341,804 | 2,423,650,569 |
| 2025/09/15 | 8.070 | 8.210 | 7.820 | 7.900 | 271,389,170 | 2,171,113,360 |
| 2025/09/08 | 7.810 | 8.170 | 7.460 | 8.080 | 289,402,509 | 2,280,491,770 |
| 2025/09/01 | 8.170 | 8.330 | 7.490 | 7.780 | 330,283,647 | 2,623,277,866 |
| 2025/08/25 | 8.210 | 8.580 | 8.010 | 8.190 | 507,670,822 | 4,187,015,104 |
| 2025/08/18 | 7.750 | 8.150 | 7.710 | 8.130 | 395,692,496 | 3,139,819,955 |
| 2025/08/11 | 7.470 | 7.710 | 7.470 | 7.700 | 229,900,035 | 1,744,366,515 |
| 2025/08/04 | 7.400 | 7.680 | 7.360 | 7.470 | 210,969,378 | 1,577,523,523 |
| 2025/07/28 | 7.810 | 7.850 | 7.320 | 7.450 | 254,012,561 | 1,932,400,557 |
| 2025/07/21 | 7.260 | 7.740 | 7.210 | 7.730 | 344,255,936 | 2,576,755,680 |
| 2025/07/14 | 7.290 | 7.350 | 7.050 | 7.270 | 220,857,723 | 1,599,009,914 |
| 2025/07/07 | 7.070 | 7.300 | 7.040 | 7.270 | 153,662,240 | 1,101,758,260 |
| 2025/06/30 | 7.240 | 7.280 | 7.050 | 7.060 | 139,050,502 | 995,253,968 |
| 2025/06/23 | 6.810 | 7.320 | 6.800 | 7.230 | 189,384,334 | 1,333,265,711 |
| 2025/06/16 | 7.070 | 7.170 | 6.880 | 6.880 | 136,384,775 | 954,693,425 |
| 2025/06/09 | 7.240 | 7.400 | 7.040 | 7.080 | 244,775,655 | 1,759,936,959 |
| 2025/06/03 | 7.150 | 7.280 | 7.120 | 7.210 | 131,221,767 | 943,484,504 |
| 2025/05/26 | 6.950 | 7.420 | 6.920 | 7.190 | 305,816,264 | 2,177,411,799 |
| 2025/05/19 | 7.050 | 7.200 | 6.900 | 6.900 | 142,107,275 | 996,527,265 |
| 2025/05/12 | 7.250 | 7.370 | 7.030 | 7.040 | 176,705,171 | 1,267,417,838 |
| 2025/05/06 | 7.100 | 7.360 | 7.080 | 7.190 | 177,595,217 | 1,275,577,646 |
| 2025/04/28 | 7.090 | 7.140 | 6.660 | 6.960 | 116,053,467 | 808,022,263 |
| 2025/04/21 | 7.010 | 7.190 | 6.950 | 7.050 | 161,021,930 | 1,135,204,606 |
| 2025/04/14 | 7.240 | 7.290 | 6.890 | 7.010 | 162,665,060 | 1,156,141,913 |
| 2025/04/07 | 7.000 | 7.240 | 6.340 | 7.120 | 358,523,111 | 2,482,772,543 |
| 2025/03/31 | 7.740 | 7.870 | 7.580 | 7.690 | 146,840,487 | 1,133,608,559 |
| 2025/03/24 | 8.140 | 8.170 | 7.810 | 7.820 | 247,513,852 | 1,976,398,108 |
| 2025/03/17 | 8.370 | 9.050 | 8.150 | 8.160 | 472,942,684 | 3,988,089,182 |
| 2025/03/10 | 8.580 | 8.640 | 8.150 | 8.350 | 466,321,338 | 3,931,088,879 |
| 2025/03/03 | 8.500 | 8.850 | 8.210 | 8.560 | 728,418,703 | 6,213,411,536 |
| 2025/02/24 | 9.190 | 10.220 | 8.510 | 8.520 | 1,701,316,564 | 15,498,993,898 |
| 2025/02/17 | 8.450 | 8.620 | 7.750 | 8.620 | 787,246,232 | 6,581,378,499 |
| 2025/02/10 | 7.650 | 8.410 | 7.540 | 8.350 | 691,329,313 | 5,521,992,887 |
| 2025/02/05 | 6.980 | 7.710 | 6.880 | 7.550 | 296,008,061 | 2,154,938,684 |
| 2025/01/27 | 6.910 | 6.960 | 6.750 | 6.760 | 38,135,400 | 261,036,813 |
| 2025/01/20 | 6.660 | 6.960 | 6.550 | 6.840 | 214,299,762 | 1,447,059,142 |
| 2025/01/13 | 6.280 | 6.730 | 6.120 | 6.610 | 190,443,759 | 1,225,505,589 |
| 2025/01/06 | 6.430 | 6.650 | 6.210 | 6.320 | 208,989,429 | 1,338,054,819 |
| 2024/12/30 | 7.470 | 7.490 | 6.420 | 6.430 | 202,049,389 | 1,404,748,377 |
| 2024/12/23 | 7.650 | 7.720 | 7.160 | 7.390 | 240,925,004 | 1,802,119,029 |
| 2024/12/16 | 7.750 | 7.850 | 7.260 | 7.640 | 319,214,197 | 2,434,008,252 |
| 2024/12/09 | 7.760 | 7.970 | 7.550 | 7.680 | 358,763,381 | 2,776,828,568 |
| 2024/12/02 | 7.450 | 7.890 | 7.400 | 7.760 | 348,676,026 | 2,658,654,698 |
| 2024/11/25 | 7.370 | 7.590 | 6.990 | 7.510 | 294,292,522 | 2,167,464,424 |
| 2024/11/18 | 7.580 | 7.870 | 7.090 | 7.350 | 396,714,962 | 2,964,452,553 |
| 2024/11/11 | 8.350 | 8.790 | 7.520 | 7.530 | 615,356,737 | 4,952,083,341 |
| 2024/11/04 | 7.650 | 8.580 | 7.610 | 8.380 | 756,102,685 | 6,090,407,127 |
| 2024/10/28 | 7.490 | 8.870 | 7.230 | 7.720 | 1,102,566,993 | 8,630,343,137 |
| 2024/10/21 | 6.700 | 7.720 | 6.670 | 7.500 | 1,047,945,121 | 7,490,187,752 |
| 2024/10/14 | 6.110 | 6.680 | 6.010 | 6.520 | 359,806,130 | 2,277,572,802 |
| 2024/10/08 | 6.920 | 6.920 | 6.050 | 6.120 | 435,334,037 | 2,830,759,575 |
| 2024/09/30 | 6.050 | 6.350 | 6.000 | 6.290 | 122,448,245 | 755,811,792 |
| 2024/09/23 | 5.080 | 5.780 | 5.050 | 5.770 | 237,809,591 | 1,288,927,983 |
| 2024/09/18 | 4.800 | 5.170 | 4.660 | 5.100 | 105,265,439 | 519,221,777 |
| 2024/09/09 | 4.900 | 4.930 | 4.700 | 4.810 | 101,954,513 | 492,950,070 |
| 2024/09/02 | 4.910 | 5.040 | 4.870 | 4.890 | 116,337,474 | 573,252,903 |
| 2024/08/26 | 4.730 | 4.960 | 4.590 | 4.920 | 110,552,958 | 530,654,198 |
| 2024/08/19 | 4.820 | 4.920 | 4.560 | 4.720 | 111,705,766 | 531,160,917 |
| 2024/08/12 | 4.840 | 4.950 | 4.720 | 4.820 | 107,774,987 | 520,822,624 |
| 2024/08/05 | 5.020 | 5.090 | 4.810 | 4.850 | 116,932,948 | 577,941,095 |
| 2024/07/29 | 4.890 | 5.210 | 4.830 | 5.050 | 145,316,550 | 725,856,167 |
| 2024/07/22 | 4.970 | 5.050 | 4.740 | 4.870 | 111,541,054 | 547,387,722 |
| 2024/07/15 | 4.990 | 5.010 | 4.780 | 4.940 | 132,982,649 | 655,604,459 |
| 2024/07/08 | 4.710 | 5.090 | 4.510 | 5.000 | 179,716,078 | 867,579,366 |