日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.910 | 8.100 | 7.690 | 7.700 | 418,916,056 | 3,288,491,039 |
| 2026/03/23 | 7.880 | 8.060 | 7.410 | 7.950 | 725,624,214 | 5,678,009,474 |
| 2026/03/16 | 9.750 | 9.780 | 8.080 | 8.100 | 722,979,069 | 6,454,395,638 |
| 2026/03/09 | 9.630 | 10.230 | 9.280 | 9.880 | 635,130,191 | 6,195,695,013 |
| 2026/03/02 | 11.340 | 11.350 | 9.660 | 9.830 | 1,088,902,499 | 11,482,476,851 |
| 2026/02/24 | 9.100 | 11.160 | 9.080 | 11.030 | 1,033,048,684 | 10,426,043,843 |
| 2026/02/09 | 8.880 | 9.270 | 8.800 | 8.870 | 514,089,343 | 4,603,670,066 |
| 2026/02/02 | 8.840 | 9.290 | 8.270 | 8.710 | 1,026,006,378 | 9,005,770,982 |
| 2026/01/26 | 10.410 | 11.930 | 9.820 | 9.820 | 1,471,976,908 | 15,448,397,649 |
| 2026/01/19 | 8.900 | 10.260 | 8.550 | 10.090 | 994,181,139 | 9,395,011,763 |
| 2026/01/12 | 8.700 | 9.650 | 8.360 | 8.970 | 1,224,125,518 | 10,919,199,620 |
| 2026/01/05 | 7.450 | 8.660 | 7.360 | 8.510 | 1,011,802,184 | 8,089,358,461 |
| 2025/12/29 | 7.490 | 7.530 | 7.010 | 7.310 | 382,479,873 | 2,805,489,868 |
| 2025/12/22 | 7.230 | 7.400 | 7.000 | 7.320 | 569,860,934 | 4,124,368,509 |
| 2025/12/15 | 6.600 | 7.240 | 6.480 | 7.190 | 558,712,937 | 3,842,548,224 |
| 2025/12/08 | 6.760 | 6.790 | 6.460 | 6.680 | 495,452,487 | 3,305,906,719 |
| 2025/12/01 | 6.460 | 6.800 | 6.390 | 6.780 | 460,327,636 | 3,041,614,854 |
| 2025/11/24 | 6.220 | 6.400 | 6.090 | 6.340 | 318,202,746 | 1,992,744,696 |
| 2025/11/17 | 6.760 | 6.860 | 6.160 | 6.180 | 623,126,626 | 4,044,091,802 |
| 2025/11/10 | 6.690 | 6.940 | 6.580 | 6.790 | 505,759,186 | 3,413,874,505 |
| 2025/11/03 | 6.740 | 6.750 | 6.330 | 6.640 | 443,223,175 | 2,931,921,302 |
| 2025/10/27 | 6.760 | 6.940 | 6.510 | 6.740 | 584,736,642 | 3,939,663,125 |
| 2025/10/20 | 6.650 | 6.880 | 6.500 | 6.780 | 473,317,381 | 3,172,409,746 |
| 2025/10/13 | 6.710 | 7.360 | 6.600 | 6.640 | 1,007,085,883 | 6,875,878,866 |
| 2025/10/09 | 6.750 | 6.980 | 6.600 | 6.870 | 536,113,792 | 3,645,573,785 |
| 2025/09/29 | 5.990 | 6.650 | 5.950 | 6.430 | 410,958,185 | 2,570,543,447 |
| 2025/09/22 | 6.010 | 6.080 | 5.770 | 5.950 | 405,979,272 | 2,416,591,616 |
| 2025/09/15 | 6.440 | 6.470 | 5.940 | 6.010 | 658,469,125 | 4,092,385,611 |
| 2025/09/08 | 6.060 | 6.510 | 6.000 | 6.410 | 759,897,424 | 4,745,559,412 |
| 2025/09/01 | 6.110 | 6.290 | 5.800 | 6.030 | 820,666,547 | 4,971,187,608 |
| 2025/08/25 | 5.950 | 6.130 | 5.810 | 6.050 | 809,153,913 | 4,842,786,169 |
| 2025/08/18 | 5.790 | 6.050 | 5.690 | 5.890 | 632,383,609 | 3,702,606,030 |
| 2025/08/11 | 5.670 | 5.790 | 5.620 | 5.790 | 370,585,431 | 2,118,822,201 |
| 2025/08/04 | 5.470 | 5.740 | 5.440 | 5.690 | 339,692,408 | 1,897,182,098 |
| 2025/07/28 | 5.720 | 5.890 | 5.450 | 5.480 | 458,916,066 | 2,585,992,031 |
| 2025/07/21 | 5.550 | 5.820 | 5.520 | 5.730 | 579,888,030 | 3,279,266,809 |
| 2025/07/14 | 5.460 | 5.530 | 5.340 | 5.490 | 323,991,742 | 1,767,374,952 |
| 2025/07/07 | 5.330 | 5.510 | 5.260 | 5.440 | 296,955,003 | 1,599,102,691 |
| 2025/06/30 | 5.320 | 5.410 | 5.250 | 5.340 | 271,007,615 | 1,444,470,587 |
| 2025/06/23 | 5.070 | 5.350 | 5.060 | 5.290 | 264,950,098 | 1,375,753,383 |
| 2025/06/16 | 5.270 | 5.310 | 5.060 | 5.090 | 180,440,516 | 935,132,974 |
| 2025/06/09 | 5.270 | 5.340 | 5.200 | 5.270 | 250,921,733 | 1,322,357,532 |
| 2025/06/03 | 5.130 | 5.280 | 5.120 | 5.270 | 145,311,054 | 755,617,480 |
| 2025/05/26 | 5.160 | 5.210 | 5.110 | 5.130 | 127,158,600 | 655,184,686 |
| 2025/05/19 | 5.230 | 5.270 | 5.170 | 5.170 | 166,181,695 | 865,806,630 |
| 2025/05/12 | 5.220 | 5.310 | 5.200 | 5.220 | 211,388,445 | 1,107,146,980 |
| 2025/05/06 | 5.100 | 5.230 | 5.100 | 5.190 | 181,752,814 | 936,935,756 |
| 2025/04/28 | 5.160 | 5.160 | 5.070 | 5.080 | 103,286,793 | 528,570,163 |
| 2025/04/21 | 5.050 | 5.230 | 5.050 | 5.160 | 242,229,510 | 1,240,820,664 |
| 2025/04/14 | 5.110 | 5.210 | 5.020 | 5.060 | 219,493,361 | 1,119,416,141 |
| 2025/04/07 | 5.130 | 5.170 | 4.720 | 5.090 | 425,488,228 | 2,139,142,066 |
| 2025/03/31 | 5.540 | 5.570 | 5.400 | 5.430 | 234,721,898 | 1,287,449,610 |
| 2025/03/24 | 5.770 | 5.970 | 5.540 | 5.570 | 461,970,974 | 2,639,009,188 |
| 2025/03/17 | 5.960 | 5.980 | 5.730 | 5.770 | 329,306,854 | 1,929,738,164 |
| 2025/03/10 | 5.870 | 6.060 | 5.780 | 5.950 | 721,163,836 | 4,265,684,089 |
| 2025/03/03 | 5.410 | 5.820 | 5.410 | 5.750 | 454,717,028 | 2,545,278,564 |
| 2025/02/24 | 5.510 | 5.540 | 5.400 | 5.400 | 277,129,128 | 1,513,817,861 |
| 2025/02/17 | 5.560 | 5.590 | 5.480 | 5.520 | 301,952,782 | 1,672,063,530 |
| 2025/02/10 | 5.710 | 5.720 | 5.540 | 5.580 | 307,655,932 | 1,734,410,316 |
| 2025/02/05 | 5.590 | 5.740 | 5.520 | 5.690 | 209,211,381 | 1,178,906,131 |
| 2025/01/27 | 5.620 | 5.660 | 5.530 | 5.540 | 68,333,268 | 381,812,134 |
| 2025/01/20 | 5.700 | 5.720 | 5.530 | 5.610 | 224,975,868 | 1,268,863,895 |
| 2025/01/13 | 5.430 | 5.700 | 5.400 | 5.660 | 279,147,085 | 1,548,568,454 |
| 2025/01/06 | 5.480 | 5.610 | 5.370 | 5.470 | 199,945,295 | 1,096,200,079 |
| 2024/12/30 | 5.730 | 5.750 | 5.450 | 5.490 | 237,719,165 | 1,332,415,919 |
| 2024/12/23 | 5.790 | 5.820 | 5.660 | 5.730 | 210,348,504 | 1,209,503,898 |
| 2024/12/16 | 5.940 | 6.000 | 5.750 | 5.790 | 306,190,500 | 1,797,338,235 |
| 2024/12/09 | 6.050 | 6.320 | 5.930 | 5.940 | 676,785,536 | 4,101,320,348 |
| 2024/12/02 | 5.780 | 6.360 | 5.770 | 6.040 | 793,632,892 | 4,751,876,940 |
| 2024/11/25 | 5.720 | 5.930 | 5.590 | 5.820 | 369,745,031 | 2,131,580,103 |
| 2024/11/18 | 5.950 | 6.040 | 5.730 | 5.730 | 418,787,087 | 2,455,139,297 |
| 2024/11/11 | 6.390 | 6.430 | 5.950 | 5.950 | 587,992,112 | 3,633,791,252 |
| 2024/11/04 | 6.200 | 6.920 | 6.020 | 6.400 | 1,351,579,887 | 8,629,837,578 |
| 2024/10/28 | 5.660 | 6.290 | 5.620 | 6.050 | 857,341,351 | 5,062,600,677 |
| 2024/10/21 | 5.580 | 5.740 | 5.520 | 5.650 | 518,039,655 | 2,912,677,960 |
| 2024/10/14 | 5.530 | 5.680 | 5.430 | 5.540 | 445,974,598 | 2,472,929,145 |
| 2024/10/07 | 5.520 | 6.300 | 5.410 | 5.500 | 969,422,495 | 5,508,743,327 |
| 2024/09/30 | 5.520 | 5.790 | 5.420 | 5.730 | 222,927,690 | 1,251,738,979 |
| 2024/09/23 | 4.790 | 5.320 | 4.730 | 5.320 | 383,332,297 | 1,931,994,776 |
| 2024/09/18 | 4.590 | 4.810 | 4.500 | 4.790 | 143,780,787 | 671,815,727 |
| 2024/09/09 | 4.720 | 4.730 | 4.530 | 4.600 | 187,969,329 | 873,117,533 |
| 2024/09/02 | 5.000 | 5.000 | 4.720 | 4.740 | 266,296,556 | 1,295,532,744 |
| 2024/08/26 | 5.150 | 5.240 | 4.880 | 5.040 | 344,328,493 | 1,748,327,923 |
| 2024/08/19 | 5.130 | 5.270 | 5.010 | 5.100 | 210,036,971 | 1,076,964,568 |
| 2024/08/12 | 5.170 | 5.220 | 5.050 | 5.120 | 204,335,122 | 1,050,282,527 |
| 2024/08/05 | 5.310 | 5.380 | 5.080 | 5.170 | 321,445,658 | 1,682,768,019 |
| 2024/07/29 | 5.240 | 5.490 | 5.160 | 5.380 | 294,930,040 | 1,568,290,487 |
| 2024/07/22 | 5.540 | 5.630 | 5.090 | 5.250 | 496,778,247 | 2,671,425,023 |
| 2024/07/15 | 5.610 | 5.830 | 5.520 | 5.580 | 681,531,445 | 3,840,429,692 |
| 2024/07/08 | 5.640 | 5.830 | 5.430 | 5.610 | 812,087,332 | 4,570,021,460 |