日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.530 | 7.610 | 6.900 | 6.950 | 267,433,100 | 1,938,221,392 |
| 2026/03/23 | 7.050 | 7.580 | 6.750 | 7.540 | 286,952,385 | 2,074,665,743 |
| 2026/03/16 | 7.810 | 7.880 | 7.060 | 7.120 | 228,470,045 | 1,706,100,061 |
| 2026/03/09 | 7.610 | 8.030 | 7.330 | 7.820 | 284,707,993 | 2,191,539,776 |
| 2026/03/02 | 8.260 | 8.460 | 7.570 | 7.730 | 435,622,906 | 3,487,161,362 |
| 2026/02/24 | 7.150 | 8.550 | 7.100 | 8.360 | 391,536,502 | 3,050,069,350 |
| 2026/02/09 | 7.070 | 7.190 | 6.980 | 7.040 | 132,015,373 | 933,348,687 |
| 2026/02/02 | 6.980 | 7.190 | 6.790 | 6.970 | 188,343,992 | 1,315,111,924 |
| 2026/01/26 | 7.700 | 7.780 | 6.790 | 7.010 | 287,601,601 | 2,105,243,719 |
| 2026/01/19 | 7.300 | 7.720 | 7.130 | 7.680 | 232,513,602 | 1,733,970,186 |
| 2026/01/12 | 7.420 | 7.500 | 7.090 | 7.290 | 296,867,874 | 2,174,557,177 |
| 2026/01/05 | 6.930 | 7.430 | 6.840 | 7.280 | 306,834,304 | 2,184,660,244 |
| 2025/12/29 | 7.010 | 7.060 | 6.720 | 6.890 | 101,693,805 | 703,721,130 |
| 2025/12/22 | 6.650 | 7.070 | 6.640 | 7.000 | 200,227,368 | 1,369,555,197 |
| 2025/12/15 | 6.580 | 6.680 | 6.380 | 6.640 | 158,280,581 | 1,039,903,417 |
| 2025/12/08 | 6.710 | 6.740 | 6.470 | 6.610 | 154,927,141 | 1,027,554,262 |
| 2025/12/01 | 6.980 | 7.290 | 6.530 | 6.690 | 175,694,843 | 1,207,462,808 |
| 2025/11/24 | 6.910 | 7.000 | 6.600 | 6.930 | 231,666,282 | 1,589,230,694 |
| 2025/11/17 | 7.780 | 8.030 | 6.870 | 6.890 | 421,886,149 | 3,118,793,356 |
| 2025/11/10 | 7.870 | 7.950 | 7.360 | 7.680 | 352,930,382 | 2,722,857,897 |
| 2025/11/03 | 7.510 | 8.130 | 7.180 | 7.780 | 601,706,618 | 4,603,055,627 |
| 2025/10/27 | 6.350 | 7.840 | 6.250 | 7.510 | 674,510,649 | 4,713,143,159 |
| 2025/10/20 | 6.010 | 6.590 | 5.910 | 6.270 | 233,001,442 | 1,443,443,933 |
| 2025/10/13 | 6.160 | 6.550 | 5.900 | 5.920 | 227,540,023 | 1,395,389,191 |
| 2025/10/09 | 6.650 | 6.720 | 6.400 | 6.410 | 103,076,104 | 674,633,100 |
| 2025/09/29 | 6.300 | 6.660 | 6.300 | 6.570 | 112,659,647 | 727,499,670 |
| 2025/09/22 | 6.480 | 6.590 | 6.080 | 6.270 | 210,887,614 | 1,340,190,786 |
| 2025/09/15 | 6.820 | 7.040 | 6.350 | 6.470 | 400,065,771 | 2,668,438,692 |
| 2025/09/08 | 6.590 | 6.840 | 6.310 | 6.730 | 587,998,311 | 3,891,078,823 |
| 2025/09/01 | 6.090 | 6.450 | 6.010 | 6.430 | 452,950,290 | 2,828,674,561 |
| 2025/08/25 | 6.120 | 6.170 | 5.670 | 6.140 | 299,737,477 | 1,805,918,298 |
| 2025/08/18 | 6.160 | 6.270 | 6.050 | 6.110 | 293,390,985 | 1,803,621,080 |
| 2025/08/11 | 5.720 | 6.330 | 5.720 | 6.080 | 361,352,741 | 2,154,565,718 |
| 2025/08/04 | 5.550 | 5.750 | 5.510 | 5.660 | 107,487,221 | 603,809,463 |
| 2025/07/28 | 5.810 | 5.960 | 5.570 | 5.590 | 195,388,818 | 1,120,066,399 |
| 2025/07/21 | 5.770 | 5.960 | 5.700 | 5.790 | 252,686,592 | 1,466,845,666 |
| 2025/07/14 | 5.870 | 5.980 | 5.640 | 5.770 | 231,575,130 | 1,346,609,380 |
| 2025/07/07 | 5.770 | 5.890 | 5.710 | 5.860 | 263,096,107 | 1,527,930,641 |
| 2025/06/30 | 6.390 | 6.390 | 5.720 | 5.800 | 519,456,582 | 3,155,698,735 |
| 2025/06/23 | 5.410 | 6.490 | 5.350 | 6.240 | 804,858,875 | 4,726,533,743 |
| 2025/06/16 | 4.940 | 5.840 | 4.910 | 5.410 | 598,807,942 | 3,158,711,894 |
| 2025/06/09 | 4.940 | 5.180 | 4.920 | 4.960 | 198,735,534 | 993,677,670 |
| 2025/06/03 | 4.950 | 4.990 | 4.830 | 4.910 | 149,086,168 | 733,503,946 |
| 2025/05/26 | 4.670 | 5.050 | 4.650 | 4.800 | 181,646,003 | 870,538,469 |
| 2025/05/19 | 4.830 | 5.000 | 4.670 | 4.670 | 160,616,662 | 769,755,352 |
| 2025/05/12 | 4.980 | 5.060 | 4.770 | 4.830 | 113,563,675 | 557,597,644 |
| 2025/05/06 | 4.780 | 4.980 | 4.760 | 4.880 | 92,325,448 | 447,778,422 |
| 2025/04/28 | 4.710 | 4.750 | 4.590 | 4.730 | 46,570,055 | 218,646,408 |
| 2025/04/21 | 4.630 | 4.840 | 4.610 | 4.710 | 94,836,085 | 445,492,509 |
| 2025/04/14 | 4.670 | 4.910 | 4.600 | 4.660 | 137,475,272 | 647,508,531 |
| 2025/04/07 | 4.690 | 4.760 | 3.990 | 4.640 | 217,570,991 | 983,420,879 |
| 2025/03/31 | 5.070 | 5.140 | 4.900 | 5.040 | 117,699,041 | 592,908,919 |
| 2025/03/24 | 5.370 | 5.390 | 5.060 | 5.070 | 198,639,833 | 1,037,396,527 |
| 2025/03/17 | 5.760 | 6.040 | 5.320 | 5.330 | 505,695,841 | 2,838,217,907 |
| 2025/03/10 | 5.080 | 6.250 | 5.010 | 5.870 | 663,252,668 | 3,682,710,439 |
| 2025/03/03 | 4.750 | 5.260 | 4.750 | 5.070 | 511,705,958 | 2,536,782,286 |
| 2025/02/24 | 4.460 | 4.800 | 4.360 | 4.630 | 215,274,642 | 982,190,554 |
| 2025/02/17 | 4.330 | 4.440 | 4.260 | 4.420 | 138,449,697 | 603,986,803 |
| 2025/02/10 | 4.320 | 4.410 | 4.220 | 4.310 | 96,844,016 | 417,881,929 |
| 2025/02/05 | 4.190 | 4.360 | 4.120 | 4.330 | 59,385,318 | 252,387,601 |
| 2025/01/27 | 4.270 | 4.280 | 4.160 | 4.170 | 13,857,900 | 58,480,338 |
| 2025/01/20 | 4.040 | 4.390 | 4.030 | 4.240 | 121,558,294 | 507,505,877 |
| 2025/01/13 | 3.850 | 4.080 | 3.770 | 4.020 | 77,184,764 | 303,336,122 |
| 2025/01/06 | 3.930 | 4.130 | 3.830 | 3.860 | 93,075,662 | 366,485,419 |
| 2024/12/30 | 4.290 | 4.330 | 3.880 | 3.900 | 74,445,266 | 305,225,590 |
| 2024/12/23 | 4.340 | 4.360 | 4.120 | 4.290 | 85,854,556 | 367,242,863 |
| 2024/12/16 | 4.550 | 4.590 | 4.280 | 4.350 | 105,877,320 | 470,359,994 |
| 2024/12/09 | 4.800 | 4.970 | 4.560 | 4.570 | 167,302,093 | 790,502,389 |
| 2024/12/02 | 4.720 | 4.940 | 4.640 | 4.820 | 192,940,586 | 922,256,001 |
| 2024/11/25 | 4.530 | 5.150 | 4.520 | 4.720 | 405,889,849 | 1,919,858,985 |
| 2024/11/18 | 4.540 | 4.780 | 4.400 | 4.540 | 162,031,821 | 739,675,262 |
| 2024/11/11 | 4.660 | 5.050 | 4.500 | 4.510 | 285,542,047 | 1,336,336,779 |
| 2024/11/04 | 4.240 | 5.080 | 4.150 | 4.800 | 281,322,944 | 1,284,942,546 |
| 2024/10/28 | 4.280 | 4.420 | 4.130 | 4.250 | 161,502,815 | 689,617,020 |
| 2024/10/21 | 3.910 | 4.320 | 3.860 | 4.280 | 167,946,105 | 687,319,434 |
| 2024/10/14 | 3.840 | 3.960 | 3.710 | 3.880 | 123,117,872 | 473,696,012 |
| 2024/10/08 | 4.520 | 4.520 | 3.800 | 3.850 | 196,498,181 | 819,888,660 |
| 2024/09/30 | 3.890 | 4.110 | 3.880 | 4.110 | 56,779,358 | 226,975,483 |
| 2024/09/23 | 3.180 | 3.760 | 3.160 | 3.740 | 119,229,305 | 412,533,395 |
| 2024/09/18 | 3.140 | 3.270 | 3.040 | 3.190 | 51,913,494 | 164,046,641 |
| 2024/09/09 | 3.160 | 3.510 | 3.140 | 3.140 | 153,634,939 | 497,393,115 |
| 2024/09/02 | 3.370 | 3.380 | 3.180 | 3.190 | 82,831,993 | 271,688,937 |
| 2024/08/26 | 3.130 | 3.400 | 3.120 | 3.330 | 80,106,392 | 259,945,242 |
| 2024/08/19 | 3.460 | 3.500 | 3.120 | 3.130 | 65,279,977 | 215,587,124 |
| 2024/08/12 | 3.540 | 3.590 | 3.450 | 3.460 | 44,682,874 | 156,836,887 |
| 2024/08/05 | 3.650 | 3.750 | 3.550 | 3.550 | 52,924,843 | 191,852,555 |
| 2024/07/29 | 3.540 | 3.770 | 3.440 | 3.670 | 56,257,718 | 202,809,073 |
| 2024/07/22 | 3.640 | 3.660 | 3.360 | 3.540 | 56,264,941 | 199,740,540 |
| 2024/07/15 | 3.700 | 3.710 | 3.510 | 3.640 | 45,547,714 | 165,793,678 |
| 2024/07/08 | 3.720 | 3.750 | 3.480 | 3.700 | 73,149,214 | 267,908,996 |