日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.130 | 7.340 | 7.060 | 7.080 | 270,030,375 | 1,931,392,257 |
| 2026/03/23 | 7.380 | 7.440 | 7.030 | 7.240 | 338,767,676 | 2,463,687,923 |
| 2026/03/16 | 7.740 | 7.970 | 7.460 | 7.460 | 374,241,660 | 2,865,755,511 |
| 2026/03/09 | 7.680 | 7.880 | 7.560 | 7.770 | 336,597,440 | 2,599,373,730 |
| 2026/03/02 | 7.890 | 8.160 | 7.650 | 7.770 | 454,188,994 | 3,573,331,910 |
| 2026/02/24 | 8.230 | 8.350 | 7.920 | 7.990 | 355,947,841 | 2,891,186,338 |
| 2026/02/09 | 8.200 | 8.230 | 8.010 | 8.200 | 365,447,597 | 2,982,052,391 |
| 2026/02/02 | 7.970 | 8.300 | 7.750 | 8.130 | 566,085,518 | 4,549,912,350 |
| 2026/01/26 | 8.500 | 8.550 | 8.020 | 8.050 | 877,688,522 | 7,267,260,962 |
| 2026/01/19 | 8.460 | 8.690 | 8.150 | 8.450 | 641,711,513 | 5,414,440,890 |
| 2026/01/12 | 8.580 | 8.900 | 8.250 | 8.490 | 959,535,775 | 8,208,828,555 |
| 2026/01/05 | 8.030 | 8.700 | 8.010 | 8.530 | 858,473,829 | 7,140,356,072 |
| 2025/12/29 | 8.080 | 8.120 | 7.760 | 8.030 | 363,475,876 | 2,906,898,318 |
| 2025/12/22 | 8.350 | 8.540 | 7.920 | 8.090 | 866,817,382 | 7,129,572,966 |
| 2025/12/15 | 7.570 | 8.490 | 7.430 | 8.210 | 1,412,907,770 | 11,197,294,077 |
| 2025/12/08 | 7.500 | 7.700 | 7.450 | 7.570 | 324,259,390 | 2,449,779,691 |
| 2025/12/01 | 7.850 | 7.900 | 7.370 | 7.510 | 342,416,200 | 2,622,052,051 |
| 2025/11/24 | 7.740 | 8.000 | 7.480 | 7.840 | 444,577,005 | 3,452,140,443 |
| 2025/11/17 | 7.750 | 8.000 | 7.540 | 7.660 | 395,689,740 | 3,061,649,363 |
| 2025/11/10 | 8.100 | 8.160 | 7.700 | 7.820 | 404,078,176 | 3,210,401,108 |
| 2025/11/03 | 8.500 | 8.560 | 8.130 | 8.130 | 507,933,881 | 4,231,089,228 |
| 2025/10/27 | 8.050 | 8.430 | 8.020 | 8.350 | 642,853,101 | 5,279,431,091 |
| 2025/10/20 | 7.730 | 8.020 | 7.560 | 7.950 | 416,054,573 | 3,251,466,487 |
| 2025/10/13 | 7.590 | 8.210 | 7.540 | 7.650 | 692,701,563 | 5,366,705,359 |
| 2025/10/09 | 8.260 | 8.260 | 7.900 | 7.910 | 267,647,262 | 2,163,258,995 |
| 2025/09/29 | 7.860 | 8.130 | 7.760 | 8.080 | 250,454,243 | 1,992,989,638 |
| 2025/09/22 | 8.020 | 8.250 | 7.710 | 7.760 | 648,857,777 | 5,148,686,460 |
| 2025/09/15 | 8.820 | 9.080 | 7.920 | 7.940 | 1,037,423,319 | 8,755,852,812 |
| 2025/09/08 | 8.430 | 8.970 | 8.250 | 8.720 | 748,007,993 | 6,427,258,679 |
| 2025/09/01 | 8.870 | 8.890 | 8.200 | 8.430 | 629,044,207 | 5,408,207,569 |
| 2025/08/25 | 9.370 | 9.370 | 8.410 | 8.840 | 952,340,539 | 8,568,683,999 |
| 2025/08/18 | 8.960 | 9.680 | 8.900 | 9.380 | 1,109,815,609 | 10,243,598,071 |
| 2025/08/11 | 9.030 | 9.120 | 8.570 | 8.920 | 744,361,483 | 6,632,260,813 |
| 2025/08/04 | 8.650 | 9.230 | 8.480 | 9.010 | 983,848,405 | 8,699,679,521 |
| 2025/07/28 | 7.970 | 8.930 | 7.940 | 8.800 | 975,637,605 | 8,205,112,258 |
| 2025/07/21 | 8.050 | 8.190 | 7.700 | 7.970 | 636,819,278 | 5,080,225,790 |
| 2025/07/14 | 7.320 | 8.020 | 7.260 | 8.000 | 858,620,741 | 6,568,448,668 |
| 2025/07/07 | 7.380 | 7.540 | 7.280 | 7.310 | 433,327,096 | 3,196,870,650 |
| 2025/06/30 | 7.280 | 7.550 | 7.250 | 7.380 | 374,528,333 | 2,758,401,172 |
| 2025/06/23 | 7.000 | 7.360 | 6.950 | 7.260 | 288,675,975 | 2,061,868,151 |
| 2025/06/16 | 7.250 | 7.350 | 7.050 | 7.070 | 222,287,964 | 1,596,027,581 |
| 2025/06/09 | 7.200 | 7.650 | 7.160 | 7.250 | 504,488,432 | 3,690,332,880 |
| 2025/06/03 | 7.200 | 7.270 | 7.120 | 7.180 | 181,046,239 | 1,302,175,074 |
| 2025/05/26 | 7.500 | 7.540 | 7.170 | 7.230 | 370,808,663 | 2,729,151,759 |
| 2025/05/19 | 7.530 | 7.740 | 7.360 | 7.580 | 507,668,103 | 3,834,163,347 |
| 2025/05/12 | 7.550 | 7.800 | 7.330 | 7.430 | 413,180,943 | 3,110,219,548 |
| 2025/05/06 | 7.450 | 7.800 | 7.440 | 7.460 | 346,796,532 | 2,613,978,859 |
| 2025/04/28 | 7.510 | 7.550 | 7.160 | 7.390 | 289,630,391 | 2,143,988,969 |
| 2025/04/21 | 7.740 | 8.080 | 7.510 | 7.550 | 432,765,763 | 3,340,951,690 |
| 2025/04/14 | 7.900 | 8.530 | 7.550 | 7.640 | 912,583,665 | 7,213,973,871 |
| 2025/04/07 | 7.700 | 7.960 | 6.570 | 7.750 | 859,051,857 | 6,438,593,668 |
| 2025/03/31 | 8.630 | 8.930 | 8.450 | 8.480 | 687,180,665 | 5,925,215,283 |
| 2025/03/24 | 8.510 | 8.880 | 8.130 | 8.670 | 858,107,149 | 7,334,670,856 |
| 2025/03/17 | 8.500 | 8.950 | 8.240 | 8.540 | 688,669,322 | 5,893,287,723 |
| 2025/03/10 | 8.040 | 8.370 | 7.850 | 8.360 | 509,505,442 | 4,155,016,879 |
| 2025/03/03 | 7.950 | 8.270 | 7.890 | 8.040 | 453,261,192 | 3,643,086,830 |
| 2025/02/24 | 8.360 | 8.500 | 7.880 | 7.890 | 591,442,398 | 4,824,691,361 |
| 2025/02/17 | 8.840 | 9.000 | 8.230 | 8.400 | 708,459,417 | 6,105,149,025 |
| 2025/02/10 | 8.980 | 9.550 | 8.480 | 8.800 | 1,287,078,755 | 11,522,572,554 |
| 2025/02/05 | 8.000 | 8.790 | 7.880 | 8.750 | 619,396,974 | 5,175,061,717 |
| 2025/01/27 | 7.600 | 8.140 | 7.590 | 7.940 | 201,947,692 | 1,578,726,082 |
| 2025/01/20 | 8.090 | 8.150 | 7.580 | 7.630 | 451,145,073 | 3,547,128,136 |
| 2025/01/13 | 6.960 | 8.150 | 6.940 | 7.960 | 698,795,260 | 5,242,711,438 |
| 2025/01/06 | 7.320 | 7.390 | 7.030 | 7.060 | 455,528,042 | 3,279,801,902 |
| 2024/12/30 | 8.330 | 8.370 | 7.370 | 7.370 | 466,413,480 | 3,666,009,952 |
| 2024/12/23 | 8.180 | 8.640 | 7.840 | 8.330 | 780,998,366 | 6,441,284,023 |
| 2024/12/16 | 8.530 | 8.720 | 8.220 | 8.230 | 658,003,678 | 5,543,680,987 |
| 2024/12/09 | 8.780 | 9.140 | 8.520 | 8.520 | 847,287,763 | 7,405,295,048 |
| 2024/12/02 | 9.180 | 9.370 | 8.650 | 8.800 | 959,652,223 | 8,636,870,007 |
| 2024/11/25 | 8.960 | 9.600 | 8.520 | 9.140 | 1,472,352,081 | 13,332,148,093 |
| 2024/11/18 | 8.820 | 9.270 | 8.360 | 8.780 | 1,370,695,027 | 12,072,396,450 |
| 2024/11/11 | 9.610 | 10.550 | 8.760 | 8.770 | 2,052,961,939 | 19,344,033,870 |
| 2024/11/04 | 7.880 | 10.590 | 7.870 | 9.690 | 3,354,659,566 | 30,217,096,040 |
| 2024/10/28 | 7.670 | 8.500 | 7.570 | 7.750 | 2,019,328,276 | 15,897,161,852 |
| 2024/10/21 | 7.490 | 8.370 | 7.310 | 7.680 | 1,613,828,588 | 12,446,652,984 |
| 2024/10/14 | 7.440 | 7.600 | 7.010 | 7.490 | 1,187,959,986 | 8,773,084,496 |
| 2024/10/08 | 8.880 | 8.880 | 7.110 | 7.430 | 1,533,966,712 | 12,386,781,199 |
| 2024/09/30 | 7.700 | 8.070 | 7.480 | 8.070 | 481,563,616 | 3,770,643,113 |
| 2024/09/23 | 6.400 | 7.350 | 6.300 | 7.340 | 1,123,984,706 | 7,696,485,274 |
| 2024/09/18 | 6.570 | 6.700 | 6.400 | 6.460 | 362,038,869 | 2,365,018,911 |
| 2024/09/09 | 6.990 | 6.990 | 6.560 | 6.570 | 677,293,441 | 4,590,356,296 |
| 2024/09/02 | 6.720 | 7.300 | 6.600 | 7.090 | 1,191,789,636 | 8,256,122,703 |
| 2024/08/26 | 7.000 | 7.160 | 6.300 | 6.710 | 1,070,742,501 | 7,273,018,438 |
| 2024/08/19 | 7.410 | 7.490 | 6.950 | 6.980 | 1,176,894,704 | 8,482,468,579 |
| 2024/08/12 | 7.880 | 7.890 | 7.370 | 7.460 | 1,211,538,145 | 9,268,266,809 |
| 2024/08/05 | 9.750 | 9.860 | 7.570 | 8.020 | 2,022,942,462 | 17,801,893,665 |
| 2024/07/29 | 9.070 | 9.870 | 8.570 | 9.750 | 1,931,045,937 | 17,987,692,903 |
| 2024/07/22 | 8.980 | 9.590 | 8.310 | 9.050 | 2,217,893,959 | 19,922,232,486 |
| 2024/07/15 | 10.170 | 10.610 | 9.210 | 9.210 | 2,117,661,852 | 20,753,086,149 |
| 2024/07/08 | 9.090 | 10.240 | 9.010 | 10.180 | 2,575,097,777 | 24,798,191,592 |