日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.880 | 8.980 | 7.660 | 7.680 | 209,774,237 | 1,741,126,167 |
| 2026/03/23 | 8.690 | 9.300 | 8.060 | 9.040 | 316,853,459 | 2,779,596,969 |
| 2026/03/16 | 9.880 | 9.990 | 8.770 | 8.930 | 337,423,175 | 3,169,247,171 |
| 2026/03/09 | 9.070 | 10.260 | 8.970 | 9.900 | 511,018,885 | 4,880,230,351 |
| 2026/03/02 | 9.000 | 9.280 | 8.710 | 9.160 | 294,957,196 | 2,665,675,658 |
| 2026/02/24 | 8.450 | 9.100 | 8.420 | 9.070 | 189,721,273 | 1,661,958,351 |
| 2026/02/09 | 8.430 | 8.460 | 8.220 | 8.360 | 109,647,350 | 917,474,201 |
| 2026/02/02 | 8.520 | 8.610 | 8.260 | 8.330 | 139,437,132 | 1,175,455,022 |
| 2026/01/26 | 9.130 | 9.280 | 8.340 | 8.590 | 213,866,669 | 1,889,512,020 |
| 2026/01/19 | 8.960 | 9.560 | 8.890 | 9.260 | 286,358,050 | 2,625,187,423 |
| 2026/01/12 | 8.740 | 9.220 | 8.370 | 8.960 | 271,644,441 | 2,396,583,080 |
| 2026/01/05 | 8.270 | 8.950 | 8.270 | 8.780 | 224,341,199 | 1,922,043,222 |
| 2025/12/29 | 8.470 | 8.660 | 8.250 | 8.260 | 85,399,268 | 718,207,843 |
| 2025/12/22 | 8.450 | 8.550 | 8.250 | 8.500 | 144,245,129 | 1,217,068,275 |
| 2025/12/15 | 8.660 | 8.840 | 8.150 | 8.410 | 146,916,475 | 1,250,993,784 |
| 2025/12/08 | 9.090 | 9.400 | 8.480 | 8.770 | 286,298,396 | 2,558,076,168 |
| 2025/12/01 | 8.780 | 9.270 | 8.210 | 9.180 | 327,970,888 | 2,905,822,067 |
| 2025/11/24 | 8.350 | 8.950 | 8.260 | 8.820 | 239,434,050 | 2,057,935,659 |
| 2025/11/17 | 8.390 | 8.950 | 8.080 | 8.180 | 221,025,613 | 1,856,615,149 |
| 2025/11/10 | 8.890 | 9.110 | 8.450 | 8.450 | 191,094,242 | 1,667,297,261 |
| 2025/11/03 | 8.490 | 9.060 | 8.210 | 8.940 | 318,772,956 | 2,765,355,393 |
| 2025/10/27 | 8.350 | 8.620 | 7.930 | 8.580 | 243,943,228 | 2,041,804,818 |
| 2025/10/20 | 8.590 | 8.600 | 8.030 | 8.320 | 235,126,416 | 1,971,534,998 |
| 2025/10/13 | 9.220 | 9.760 | 8.440 | 8.480 | 470,615,074 | 4,223,770,289 |
| 2025/10/09 | 8.990 | 9.850 | 8.930 | 9.510 | 236,805,192 | 2,207,024,389 |
| 2025/09/29 | 8.500 | 9.160 | 8.220 | 8.900 | 217,472,762 | 1,890,925,665 |
| 2025/09/22 | 9.100 | 9.160 | 8.260 | 8.450 | 757,940,081 | 6,626,291,158 |
| 2025/09/15 | 7.930 | 8.700 | 7.800 | 8.670 | 690,402,582 | 5,713,081,366 |
| 2025/09/08 | 7.370 | 8.200 | 7.220 | 7.910 | 565,075,315 | 4,336,953,042 |
| 2025/09/01 | 6.620 | 7.510 | 6.550 | 7.320 | 404,709,057 | 2,832,963,399 |
| 2025/08/25 | 6.820 | 6.920 | 6.540 | 6.610 | 227,999,133 | 1,532,724,171 |
| 2025/08/18 | 6.670 | 6.830 | 6.620 | 6.820 | 184,126,357 | 1,240,091,014 |
| 2025/08/11 | 6.800 | 6.850 | 6.560 | 6.650 | 189,906,893 | 1,275,224,786 |
| 2025/08/04 | 6.550 | 6.790 | 6.390 | 6.720 | 124,666,378 | 824,356,424 |
| 2025/07/28 | 6.670 | 6.790 | 6.440 | 6.590 | 112,673,872 | 746,182,717 |
| 2025/07/21 | 6.510 | 6.740 | 6.490 | 6.670 | 139,344,872 | 920,024,517 |
| 2025/07/14 | 6.580 | 6.670 | 6.420 | 6.530 | 107,717,700 | 705,550,935 |
| 2025/07/07 | 6.560 | 6.710 | 6.510 | 6.580 | 147,684,160 | 973,238,614 |
| 2025/06/30 | 6.390 | 6.550 | 6.380 | 6.470 | 106,403,823 | 686,038,648 |
| 2025/06/23 | 6.190 | 6.430 | 6.170 | 6.340 | 72,491,557 | 455,428,206 |
| 2025/06/16 | 6.230 | 6.390 | 6.170 | 6.200 | 66,742,097 | 416,971,251 |
| 2025/06/09 | 6.310 | 6.350 | 6.180 | 6.180 | 69,309,873 | 433,533,255 |
| 2025/06/03 | 6.320 | 6.430 | 6.290 | 6.330 | 56,316,516 | 357,187,502 |
| 2025/05/26 | 6.360 | 6.600 | 6.300 | 6.380 | 88,275,655 | 565,846,948 |
| 2025/05/19 | 7.000 | 7.400 | 6.350 | 6.350 | 252,901,946 | 1,713,410,684 |
| 2025/05/12 | 6.980 | 7.030 | 6.750 | 6.790 | 141,338,246 | 973,467,169 |
| 2025/05/06 | 6.950 | 6.980 | 6.760 | 6.960 | 165,793,590 | 1,146,048,190 |
| 2025/04/28 | 6.720 | 7.060 | 6.650 | 7.000 | 198,552,003 | 1,361,570,360 |
| 2025/04/21 | 6.210 | 6.970 | 6.160 | 6.930 | 146,224,332 | 960,328,300 |
| 2025/04/14 | 6.140 | 6.440 | 6.100 | 6.170 | 119,198,013 | 740,517,655 |
| 2025/04/07 | 6.300 | 6.300 | 5.540 | 6.090 | 175,354,823 | 1,062,211,840 |
| 2025/03/31 | 6.560 | 6.750 | 6.460 | 6.580 | 112,626,082 | 741,924,315 |
| 2025/03/24 | 6.560 | 7.050 | 6.440 | 6.660 | 260,542,319 | 1,739,771,335 |
| 2025/03/17 | 6.550 | 6.680 | 6.420 | 6.570 | 147,198,093 | 964,883,499 |
| 2025/03/10 | 6.230 | 6.650 | 6.190 | 6.480 | 150,614,148 | 962,047,870 |
| 2025/03/03 | 6.280 | 6.300 | 6.130 | 6.210 | 92,762,546 | 577,910,661 |
| 2025/02/24 | 5.920 | 6.590 | 5.910 | 6.260 | 234,949,171 | 1,449,636,385 |
| 2025/02/17 | 6.150 | 6.210 | 5.860 | 5.900 | 118,138,195 | 712,373,315 |
| 2025/02/10 | 6.400 | 6.420 | 6.130 | 6.160 | 87,061,204 | 546,526,708 |
| 2025/02/05 | 6.190 | 6.440 | 6.150 | 6.390 | 48,081,407 | 302,552,253 |
| 2025/01/27 | 6.170 | 6.250 | 6.130 | 6.160 | 10,142,701 | 62,656,535 |
| 2025/01/20 | 6.080 | 6.240 | 6.050 | 6.170 | 65,593,106 | 402,413,705 |
| 2025/01/13 | 5.910 | 6.140 | 5.790 | 6.050 | 62,862,602 | 375,446,890 |
| 2025/01/06 | 6.000 | 6.110 | 5.900 | 5.920 | 60,402,329 | 361,356,933 |
| 2024/12/30 | 6.750 | 6.750 | 6.020 | 6.030 | 80,707,288 | 515,517,802 |
| 2024/12/23 | 6.780 | 6.880 | 6.640 | 6.770 | 95,536,183 | 646,541,118 |
| 2024/12/16 | 7.010 | 7.210 | 6.670 | 6.810 | 124,120,975 | 859,537,751 |
| 2024/12/09 | 7.170 | 7.360 | 7.000 | 7.020 | 259,961,425 | 1,855,474,670 |
| 2024/12/02 | 7.090 | 7.300 | 6.870 | 6.950 | 224,008,164 | 1,579,817,576 |
| 2024/11/25 | 6.480 | 7.190 | 6.380 | 7.130 | 341,573,643 | 2,320,992,904 |
| 2024/11/18 | 6.610 | 6.810 | 6.440 | 6.450 | 171,921,101 | 1,130,811,041 |
| 2024/11/11 | 7.090 | 7.520 | 6.590 | 6.630 | 310,526,182 | 2,160,485,911 |
| 2024/11/04 | 7.120 | 7.520 | 6.960 | 7.170 | 397,750,299 | 2,860,819,025 |
| 2024/10/28 | 7.440 | 8.380 | 7.080 | 7.180 | 1,145,509,581 | 8,614,232,049 |
| 2024/10/21 | 5.950 | 6.950 | 5.900 | 6.950 | 284,146,676 | 1,829,194,226 |
| 2024/10/14 | 5.600 | 5.960 | 5.560 | 5.900 | 147,065,958 | 846,364,588 |
| 2024/10/07 | 5.640 | 6.440 | 5.480 | 5.590 | 254,089,863 | 1,470,545,082 |
| 2024/09/30 | 5.640 | 5.920 | 5.490 | 5.850 | 61,273,560 | 350,791,131 |
| 2024/09/23 | 4.960 | 5.480 | 4.930 | 5.470 | 84,798,343 | 441,799,367 |
| 2024/09/18 | 4.830 | 5.010 | 4.750 | 4.970 | 26,401,073 | 129,101,246 |
| 2024/09/09 | 4.910 | 4.930 | 4.740 | 4.800 | 33,996,821 | 164,714,597 |
| 2024/09/02 | 5.160 | 5.230 | 4.890 | 4.910 | 47,660,561 | 240,566,681 |
| 2024/08/26 | 4.950 | 5.280 | 4.880 | 5.180 | 99,353,989 | 503,973,109 |
| 2024/08/19 | 4.860 | 4.980 | 4.710 | 4.840 | 41,380,073 | 200,589,903 |
| 2024/08/12 | 4.820 | 4.980 | 4.790 | 4.870 | 37,038,284 | 180,191,251 |
| 2024/08/05 | 4.910 | 4.980 | 4.800 | 4.830 | 41,357,819 | 201,826,156 |
| 2024/07/29 | 4.850 | 5.070 | 4.830 | 4.960 | 42,140,238 | 207,646,022 |
| 2024/07/22 | 4.880 | 4.880 | 4.650 | 4.860 | 41,945,700 | 202,073,409 |
| 2024/07/15 | 5.000 | 5.010 | 4.740 | 4.860 | 50,358,627 | 246,883,168 |
| 2024/07/08 | 5.190 | 5.200 | 4.870 | 5.010 | 81,766,940 | 414,353,968 |