日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 9.550 | 9.850 | 8.520 | 8.560 | 681,487,075 | 6,215,162,124 |
| 2026/03/23 | 10.100 | 10.870 | 9.150 | 9.810 | 965,185,764 | 9,634,966,889 |
| 2026/03/16 | 10.270 | 12.120 | 10.270 | 10.680 | 1,319,694,216 | 14,298,886,830 |
| 2026/03/09 | 9.780 | 10.910 | 9.360 | 10.240 | 789,398,231 | 7,951,213,681 |
| 2026/03/02 | 10.690 | 11.030 | 9.450 | 10.180 | 761,726,570 | 7,874,348,417 |
| 2026/02/24 | 10.100 | 11.580 | 10.000 | 11.080 | 923,161,268 | 9,868,593,954 |
| 2026/02/09 | 9.540 | 10.100 | 9.410 | 9.790 | 645,310,113 | 6,265,961,197 |
| 2026/02/02 | 10.810 | 10.860 | 9.260 | 9.270 | 964,515,414 | 9,693,379,910 |
| 2026/01/26 | 9.630 | 11.220 | 8.920 | 11.220 | 1,271,345,418 | 13,028,112,170 |
| 2026/01/19 | 9.280 | 10.180 | 9.130 | 9.670 | 1,143,697,891 | 10,939,470,327 |
| 2026/01/12 | 8.490 | 9.460 | 8.190 | 9.300 | 727,610,341 | 6,446,627,621 |
| 2026/01/05 | 8.100 | 8.970 | 8.090 | 8.420 | 544,256,487 | 4,569,033,208 |
| 2025/12/29 | 8.070 | 8.170 | 7.930 | 7.970 | 152,937,050 | 1,228,849,196 |
| 2025/12/22 | 7.610 | 8.550 | 7.590 | 8.090 | 471,195,769 | 3,750,718,321 |
| 2025/12/15 | 7.720 | 7.780 | 7.350 | 7.650 | 203,895,014 | 1,554,699,481 |
| 2025/12/08 | 7.900 | 8.060 | 7.650 | 7.800 | 236,871,979 | 1,860,037,215 |
| 2025/12/01 | 8.010 | 8.220 | 7.730 | 7.900 | 246,651,248 | 1,964,577,190 |
| 2025/11/24 | 7.670 | 8.080 | 7.590 | 7.990 | 323,672,991 | 2,535,168,702 |
| 2025/11/17 | 9.040 | 9.370 | 7.620 | 7.620 | 532,634,970 | 4,480,791,685 |
| 2025/11/10 | 9.800 | 10.100 | 9.040 | 9.040 | 1,072,689,307 | 10,185,184,969 |
| 2025/11/03 | 8.600 | 10.450 | 8.160 | 9.700 | 1,524,610,043 | 14,068,339,171 |
| 2025/10/27 | 9.100 | 9.180 | 8.510 | 8.670 | 882,426,676 | 7,822,712,482 |
| 2025/10/20 | 8.020 | 9.330 | 7.880 | 8.900 | 919,206,036 | 7,843,125,502 |
| 2025/10/13 | 8.300 | 8.900 | 7.840 | 7.860 | 669,132,810 | 5,503,617,362 |
| 2025/10/09 | 8.630 | 9.060 | 8.520 | 8.760 | 410,210,429 | 3,586,264,675 |
| 2025/09/29 | 7.800 | 8.240 | 7.730 | 8.140 | 228,827,070 | 1,825,467,950 |
| 2025/09/22 | 7.250 | 8.000 | 7.050 | 7.750 | 550,894,712 | 4,138,596,523 |
| 2025/09/15 | 7.650 | 7.700 | 7.170 | 7.270 | 355,440,120 | 2,647,140,293 |
| 2025/09/08 | 6.900 | 7.620 | 6.800 | 7.490 | 400,753,348 | 2,886,425,988 |
| 2025/09/01 | 7.120 | 7.220 | 6.590 | 6.880 | 238,432,992 | 1,657,705,376 |
| 2025/08/25 | 7.300 | 7.340 | 6.970 | 7.100 | 308,495,978 | 2,214,229,882 |
| 2025/08/18 | 6.930 | 7.180 | 6.860 | 7.180 | 219,263,924 | 1,543,069,865 |
| 2025/08/11 | 6.670 | 6.950 | 6.640 | 6.910 | 177,246,847 | 1,203,949,208 |
| 2025/08/04 | 6.550 | 6.790 | 6.530 | 6.660 | 110,238,317 | 731,155,637 |
| 2025/07/28 | 6.740 | 6.750 | 6.550 | 6.590 | 99,064,612 | 659,522,654 |
| 2025/07/21 | 6.650 | 6.790 | 6.610 | 6.730 | 131,495,214 | 880,360,457 |
| 2025/07/14 | 6.690 | 6.700 | 6.550 | 6.620 | 91,369,391 | 606,692,756 |
| 2025/07/07 | 6.510 | 6.800 | 6.480 | 6.710 | 151,699,704 | 1,005,010,539 |
| 2025/06/30 | 6.560 | 6.680 | 6.510 | 6.540 | 118,266,507 | 777,306,617 |
| 2025/06/23 | 6.050 | 6.630 | 6.030 | 6.520 | 174,282,843 | 1,099,289,032 |
| 2025/06/16 | 6.210 | 6.500 | 6.090 | 6.110 | 100,060,236 | 623,125,119 |
| 2025/06/09 | 6.420 | 6.440 | 6.200 | 6.210 | 77,480,364 | 489,482,199 |
| 2025/06/03 | 6.310 | 6.430 | 6.290 | 6.410 | 48,803,815 | 310,392,263 |
| 2025/05/26 | 6.310 | 6.440 | 6.260 | 6.330 | 65,124,596 | 412,564,315 |
| 2025/05/19 | 6.440 | 6.520 | 6.300 | 6.300 | 67,401,435 | 430,695,169 |
| 2025/05/12 | 6.560 | 6.690 | 6.420 | 6.430 | 85,944,912 | 560,790,550 |
| 2025/05/06 | 6.360 | 6.620 | 6.350 | 6.490 | 79,235,583 | 511,465,688 |
| 2025/04/28 | 6.410 | 6.440 | 6.270 | 6.320 | 43,480,228 | 276,534,250 |
| 2025/04/21 | 6.390 | 6.580 | 6.330 | 6.470 | 75,518,342 | 486,526,918 |
| 2025/04/14 | 6.560 | 6.590 | 6.240 | 6.390 | 92,659,921 | 597,193,190 |
| 2025/04/07 | 6.230 | 6.500 | 5.610 | 6.390 | 185,305,567 | 1,145,651,667 |
| 2025/03/31 | 6.880 | 6.930 | 6.740 | 6.820 | 63,472,360 | 434,309,623 |
| 2025/03/24 | 7.240 | 7.250 | 6.900 | 6.930 | 113,764,846 | 805,455,109 |
| 2025/03/17 | 7.480 | 7.670 | 7.200 | 7.200 | 225,340,262 | 1,664,701,185 |
| 2025/03/10 | 7.550 | 7.750 | 7.300 | 7.450 | 261,615,055 | 1,965,383,100 |
| 2025/03/03 | 7.270 | 7.970 | 7.170 | 7.550 | 614,857,024 | 4,605,279,109 |
| 2025/02/24 | 7.210 | 7.560 | 7.010 | 7.190 | 295,239,802 | 2,138,274,265 |
| 2025/02/17 | 7.050 | 7.250 | 6.810 | 7.240 | 198,920,815 | 1,409,851,276 |
| 2025/02/10 | 7.100 | 7.220 | 6.960 | 7.020 | 167,482,554 | 1,184,939,069 |
| 2025/02/05 | 6.860 | 7.270 | 6.810 | 7.160 | 116,335,144 | 817,254,386 |
| 2025/01/27 | 6.890 | 6.930 | 6.760 | 6.770 | 24,925,600 | 170,428,790 |
| 2025/01/20 | 6.790 | 6.980 | 6.720 | 6.890 | 140,839,521 | 964,046,521 |
| 2025/01/13 | 6.350 | 6.820 | 6.270 | 6.740 | 149,074,112 | 975,690,063 |
| 2025/01/06 | 6.530 | 6.660 | 6.280 | 6.430 | 136,400,663 | 883,194,292 |
| 2024/12/30 | 7.430 | 7.470 | 6.500 | 6.540 | 175,008,568 | 1,222,434,847 |
| 2024/12/23 | 7.710 | 7.740 | 7.220 | 7.440 | 283,504,467 | 2,134,079,875 |
| 2024/12/16 | 7.520 | 8.130 | 7.240 | 7.860 | 275,394,554 | 2,117,095,633 |
| 2024/12/09 | 7.680 | 7.940 | 7.500 | 7.520 | 307,344,722 | 2,354,260,570 |
| 2024/12/02 | 7.520 | 7.970 | 7.510 | 7.690 | 340,298,446 | 2,610,939,826 |
| 2024/11/25 | 7.520 | 7.700 | 7.100 | 7.540 | 287,677,357 | 2,147,511,470 |
| 2024/11/18 | 8.090 | 8.180 | 7.490 | 7.530 | 433,082,776 | 3,387,790,015 |
| 2024/11/11 | 9.220 | 9.580 | 8.080 | 8.090 | 749,495,160 | 6,552,461,436 |
| 2024/11/04 | 7.390 | 9.750 | 7.380 | 9.100 | 1,133,680,251 | 9,528,582,509 |
| 2024/10/28 | 7.700 | 8.240 | 7.250 | 7.450 | 915,383,792 | 7,011,839,846 |
| 2024/10/21 | 6.510 | 7.790 | 6.400 | 7.590 | 735,654,183 | 5,202,914,209 |
| 2024/10/14 | 6.030 | 6.500 | 5.910 | 6.370 | 230,562,022 | 1,430,060,941 |
| 2024/10/07 | 6.090 | 7.040 | 5.930 | 6.010 | 451,733,181 | 2,831,237,711 |
| 2024/09/30 | 6.090 | 6.390 | 6.030 | 6.360 | 79,767,809 | 495,956,352 |
| 2024/09/23 | 5.160 | 5.860 | 5.120 | 5.840 | 131,798,081 | 724,230,455 |
| 2024/09/18 | 5.040 | 5.180 | 4.930 | 5.150 | 46,824,648 | 237,635,088 |
| 2024/09/09 | 5.130 | 5.180 | 4.940 | 5.050 | 66,739,852 | 338,704,748 |
| 2024/09/02 | 5.330 | 5.360 | 5.140 | 5.140 | 66,880,972 | 350,623,495 |
| 2024/08/26 | 5.120 | 5.420 | 5.010 | 5.340 | 79,371,428 | 414,517,282 |
| 2024/08/19 | 5.260 | 5.310 | 5.040 | 5.110 | 73,941,012 | 383,014,442 |
| 2024/08/12 | 5.330 | 5.370 | 5.200 | 5.270 | 65,709,150 | 347,765,676 |
| 2024/08/05 | 5.520 | 5.610 | 5.260 | 5.350 | 96,546,560 | 524,730,553 |
| 2024/07/29 | 5.320 | 5.770 | 5.260 | 5.560 | 111,983,023 | 613,387,008 |
| 2024/07/22 | 5.630 | 5.880 | 5.180 | 5.340 | 153,102,395 | 843,211,440 |
| 2024/07/15 | 5.690 | 5.700 | 5.330 | 5.640 | 95,211,457 | 532,232,044 |
| 2024/07/08 | 5.500 | 5.740 | 5.260 | 5.680 | 110,646,696 | 613,535,929 |