日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.580 | 7.850 | 7.530 | 7.700 | 150,800,826 | 1,155,888,331 |
| 2026/03/23 | 7.920 | 7.930 | 7.480 | 7.670 | 220,110,361 | 1,705,855,297 |
| 2026/03/16 | 8.300 | 8.460 | 8.010 | 8.010 | 168,403,676 | 1,380,068,124 |
| 2026/03/09 | 8.280 | 8.490 | 8.180 | 8.300 | 172,204,850 | 1,431,452,815 |
| 2026/03/02 | 8.600 | 8.650 | 8.230 | 8.380 | 220,758,790 | 1,868,723,157 |
| 2026/02/24 | 8.770 | 8.860 | 8.610 | 8.690 | 150,465,501 | 1,313,939,987 |
| 2026/02/09 | 8.950 | 9.220 | 8.660 | 8.660 | 234,577,967 | 2,081,293,012 |
| 2026/02/02 | 9.250 | 9.350 | 8.780 | 8.870 | 360,818,089 | 3,269,913,931 |
| 2026/01/26 | 9.050 | 9.900 | 9.010 | 9.310 | 676,773,081 | 6,305,833,182 |
| 2026/01/19 | 8.640 | 9.190 | 8.610 | 9.070 | 289,734,296 | 2,572,116,212 |
| 2026/01/12 | 8.880 | 9.380 | 8.660 | 8.660 | 407,808,495 | 3,627,456,563 |
| 2026/01/05 | 8.740 | 9.090 | 8.670 | 8.900 | 413,123,755 | 3,656,145,231 |
| 2025/12/29 | 8.640 | 8.900 | 8.640 | 8.720 | 153,809,630 | 1,341,989,021 |
| 2025/12/22 | 8.510 | 8.790 | 8.390 | 8.670 | 208,598,435 | 1,791,860,556 |
| 2025/12/15 | 8.440 | 8.670 | 8.430 | 8.510 | 192,712,775 | 1,640,467,497 |
| 2025/12/08 | 8.410 | 8.660 | 8.350 | 8.500 | 234,165,867 | 1,985,726,552 |
| 2025/12/01 | 8.130 | 8.350 | 8.110 | 8.320 | 129,079,074 | 1,061,998,081 |
| 2025/11/24 | 8.130 | 8.200 | 8.040 | 8.160 | 127,441,213 | 1,036,415,664 |
| 2025/11/17 | 8.550 | 8.560 | 8.060 | 8.070 | 204,866,693 | 1,702,442,218 |
| 2025/11/10 | 8.560 | 8.730 | 8.480 | 8.560 | 196,334,103 | 1,685,037,438 |
| 2025/11/03 | 8.560 | 8.680 | 8.450 | 8.590 | 203,070,493 | 1,740,314,125 |
| 2025/10/27 | 8.500 | 8.800 | 8.450 | 8.600 | 332,017,800 | 2,851,202,857 |
| 2025/10/20 | 8.390 | 8.580 | 8.260 | 8.400 | 177,964,476 | 1,496,236,331 |
| 2025/10/13 | 8.360 | 8.590 | 8.330 | 8.330 | 190,281,632 | 1,598,841,412 |
| 2025/10/09 | 8.400 | 8.600 | 8.300 | 8.550 | 108,083,062 | 914,652,912 |
| 2025/09/29 | 8.180 | 8.590 | 8.140 | 8.420 | 125,701,207 | 1,047,405,307 |
| 2025/09/22 | 8.250 | 8.300 | 8.010 | 8.180 | 159,553,288 | 1,305,943,662 |
| 2025/09/15 | 8.530 | 8.600 | 8.210 | 8.250 | 206,917,137 | 1,737,586,657 |
| 2025/09/08 | 8.420 | 8.670 | 8.350 | 8.540 | 193,369,381 | 1,642,672,891 |
| 2025/09/01 | 8.720 | 8.740 | 8.250 | 8.420 | 253,113,884 | 2,159,694,215 |
| 2025/08/25 | 8.850 | 8.970 | 8.420 | 8.670 | 383,021,140 | 3,342,816,999 |
| 2025/08/18 | 8.670 | 8.810 | 8.410 | 8.810 | 381,679,990 | 3,311,073,913 |
| 2025/08/11 | 8.170 | 8.690 | 8.170 | 8.610 | 349,727,648 | 2,941,209,519 |
| 2025/08/04 | 8.020 | 8.320 | 8.000 | 8.170 | 169,117,033 | 1,374,498,685 |
| 2025/07/28 | 8.270 | 8.590 | 8.010 | 8.060 | 302,620,009 | 2,491,319,224 |
| 2025/07/21 | 8.110 | 8.380 | 8.080 | 8.270 | 283,620,708 | 2,328,526,012 |
| 2025/07/14 | 8.240 | 8.250 | 8.010 | 8.100 | 193,328,608 | 1,575,628,155 |
| 2025/07/07 | 7.800 | 8.340 | 7.790 | 8.220 | 295,583,381 | 2,375,751,424 |
| 2025/06/30 | 8.040 | 8.140 | 7.750 | 7.830 | 215,789,588 | 1,713,369,328 |
| 2025/06/23 | 7.340 | 8.150 | 7.340 | 7.880 | 339,622,783 | 2,607,453,916 |
| 2025/06/16 | 7.510 | 7.650 | 7.370 | 7.380 | 139,352,872 | 1,042,011,100 |
| 2025/06/09 | 7.500 | 7.710 | 7.460 | 7.540 | 180,990,377 | 1,366,929,822 |
| 2025/06/03 | 7.350 | 7.550 | 7.340 | 7.470 | 108,129,964 | 803,135,307 |
| 2025/05/26 | 7.300 | 7.420 | 7.250 | 7.370 | 106,118,299 | 778,377,723 |
| 2025/05/19 | 7.410 | 7.440 | 7.300 | 7.310 | 115,429,105 | 850,135,358 |
| 2025/05/12 | 7.350 | 7.700 | 7.310 | 7.450 | 226,584,253 | 1,688,619,145 |
| 2025/05/06 | 7.340 | 7.570 | 7.310 | 7.320 | 127,416,349 | 940,969,737 |
| 2025/04/28 | 7.360 | 7.370 | 7.200 | 7.290 | 161,369,687 | 1,178,805,563 |
| 2025/04/21 | 7.410 | 7.570 | 7.370 | 7.550 | 120,971,853 | 904,264,601 |
| 2025/04/14 | 7.460 | 7.470 | 7.290 | 7.420 | 115,341,781 | 854,682,597 |
| 2025/04/07 | 7.500 | 7.550 | 6.960 | 7.400 | 303,907,398 | 2,234,479,143 |
| 2025/03/31 | 7.940 | 7.970 | 7.760 | 7.860 | 103,590,941 | 816,555,592 |
| 2025/03/24 | 7.980 | 8.020 | 7.860 | 7.960 | 127,721,646 | 1,016,025,693 |
| 2025/03/17 | 8.170 | 8.190 | 7.970 | 7.980 | 195,378,282 | 1,578,168,072 |
| 2025/03/10 | 8.010 | 8.200 | 7.840 | 8.160 | 262,363,824 | 2,112,684,692 |
| 2025/03/03 | 7.940 | 8.220 | 7.840 | 8.040 | 259,291,874 | 2,076,927,910 |
| 2025/02/24 | 8.260 | 8.320 | 7.910 | 7.920 | 391,509,436 | 3,172,205,205 |
| 2025/02/17 | 8.530 | 8.780 | 8.090 | 8.370 | 655,403,897 | 5,533,247,400 |
| 2025/02/10 | 7.920 | 8.600 | 7.800 | 8.300 | 367,854,918 | 2,999,856,856 |
| 2025/02/05 | 7.690 | 8.040 | 7.590 | 7.930 | 130,303,919 | 1,017,999,367 |
| 2025/01/27 | 7.820 | 7.830 | 7.610 | 7.620 | 32,580,632 | 251,522,479 |
| 2025/01/20 | 7.710 | 7.950 | 7.590 | 7.770 | 163,806,166 | 1,270,316,817 |
| 2025/01/13 | 7.290 | 7.770 | 7.270 | 7.660 | 167,234,600 | 1,253,841,413 |
| 2025/01/06 | 7.610 | 7.650 | 7.340 | 7.350 | 160,970,304 | 1,205,265,151 |
| 2024/12/30 | 8.440 | 8.620 | 7.600 | 7.630 | 237,791,767 | 1,919,574,039 |
| 2024/12/23 | 8.390 | 8.660 | 8.220 | 8.500 | 232,570,212 | 1,963,474,014 |
| 2024/12/16 | 8.480 | 8.500 | 8.190 | 8.410 | 173,469,051 | 1,456,272,683 |
| 2024/12/09 | 8.560 | 8.910 | 8.400 | 8.480 | 301,092,685 | 2,585,633,432 |
| 2024/12/02 | 8.400 | 8.660 | 8.370 | 8.590 | 276,747,743 | 2,353,739,554 |
| 2024/11/25 | 8.080 | 8.570 | 7.920 | 8.410 | 279,975,499 | 2,308,397,989 |
| 2024/11/18 | 8.490 | 8.550 | 8.030 | 8.040 | 323,435,661 | 2,677,238,683 |
| 2024/11/11 | 9.000 | 9.300 | 8.460 | 8.470 | 488,686,851 | 4,304,109,440 |
| 2024/11/04 | 8.210 | 9.560 | 8.210 | 9.060 | 736,653,671 | 6,453,086,157 |
| 2024/10/28 | 8.230 | 8.410 | 8.070 | 8.200 | 445,960,029 | 3,669,136,138 |
| 2024/10/21 | 8.230 | 8.330 | 8.060 | 8.240 | 386,401,208 | 3,174,285,923 |
| 2024/10/14 | 8.300 | 8.560 | 7.810 | 8.250 | 538,147,776 | 4,428,956,196 |
| 2024/10/07 | 8.500 | 9.590 | 8.040 | 8.130 | 1,094,095,782 | 9,370,930,372 |
| 2024/09/30 | 8.500 | 8.720 | 8.270 | 8.720 | 257,416,381 | 2,201,553,598 |
| 2024/09/23 | 6.590 | 7.940 | 6.530 | 7.930 | 450,787,685 | 3,267,083,747 |
| 2024/09/18 | 6.410 | 6.680 | 6.390 | 6.580 | 96,703,491 | 630,023,243 |
| 2024/09/09 | 6.370 | 6.520 | 6.290 | 6.420 | 141,315,633 | 904,420,051 |
| 2024/09/02 | 6.500 | 6.580 | 6.320 | 6.420 | 146,820,997 | 947,729,535 |
| 2024/08/26 | 6.410 | 6.610 | 6.320 | 6.520 | 122,281,922 | 790,552,625 |
| 2024/08/19 | 6.590 | 6.680 | 6.340 | 6.410 | 93,150,903 | 605,946,624 |
| 2024/08/12 | 6.610 | 6.770 | 6.580 | 6.600 | 104,011,122 | 690,633,850 |
| 2024/08/05 | 6.690 | 6.800 | 6.630 | 6.630 | 121,789,896 | 814,469,929 |
| 2024/07/29 | 6.570 | 6.990 | 6.460 | 6.690 | 174,297,169 | 1,163,869,345 |
| 2024/07/22 | 6.640 | 6.690 | 6.380 | 6.590 | 119,725,367 | 787,194,288 |
| 2024/07/15 | 6.560 | 6.630 | 6.440 | 6.610 | 87,479,103 | 573,862,915 |
| 2024/07/08 | 6.470 | 6.620 | 6.240 | 6.540 | 133,033,208 | 860,392,272 |