日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.730 | 7.070 | 6.690 | 6.780 | 447,353,615 | 3,049,833,270 |
| 2026/03/23 | 6.610 | 7.010 | 6.380 | 6.890 | 576,130,321 | 3,873,036,082 |
| 2026/03/16 | 7.360 | 7.410 | 6.760 | 6.760 | 590,724,707 | 4,177,900,490 |
| 2026/03/09 | 7.460 | 7.630 | 7.030 | 7.390 | 738,053,597 | 5,444,990,411 |
| 2026/03/02 | 8.110 | 8.210 | 7.480 | 7.690 | 648,283,295 | 5,103,610,239 |
| 2026/02/24 | 8.560 | 8.710 | 8.300 | 8.410 | 386,406,916 | 3,282,526,751 |
| 2026/02/09 | 9.020 | 9.390 | 8.510 | 8.540 | 369,965,846 | 3,279,747,224 |
| 2026/02/02 | 8.240 | 9.230 | 8.100 | 9.020 | 639,652,800 | 5,531,397,588 |
| 2026/01/26 | 8.750 | 8.990 | 8.200 | 8.310 | 477,567,885 | 4,089,175,015 |
| 2026/01/19 | 8.490 | 9.140 | 8.470 | 8.770 | 443,790,972 | 3,868,747,798 |
| 2026/01/12 | 8.990 | 9.360 | 8.360 | 8.460 | 514,839,173 | 4,526,723,428 |
| 2026/01/05 | 9.220 | 9.360 | 8.850 | 8.980 | 427,971,900 | 3,895,614,219 |
| 2025/12/29 | 8.730 | 9.450 | 8.700 | 9.370 | 303,096,023 | 2,746,807,708 |
| 2025/12/22 | 8.940 | 8.990 | 8.540 | 8.720 | 283,871,782 | 2,497,362,002 |
| 2025/12/15 | 8.350 | 9.030 | 8.250 | 8.970 | 308,868,659 | 2,671,713,900 |
| 2025/12/08 | 8.290 | 8.550 | 8.070 | 8.370 | 230,331,880 | 1,916,361,241 |
| 2025/12/01 | 8.010 | 8.500 | 8.000 | 8.290 | 278,692,246 | 2,285,276,417 |
| 2025/11/24 | 8.450 | 8.540 | 7.960 | 8.030 | 365,612,843 | 3,014,477,890 |
| 2025/11/17 | 8.580 | 9.000 | 8.430 | 8.450 | 285,363,577 | 2,458,407,215 |
| 2025/11/10 | 8.300 | 8.950 | 8.300 | 8.760 | 323,931,132 | 2,778,519,284 |
| 2025/11/03 | 7.790 | 8.420 | 7.770 | 8.300 | 321,925,158 | 2,597,936,025 |
| 2025/10/27 | 8.380 | 8.700 | 7.830 | 7.860 | 449,964,251 | 3,686,332,126 |
| 2025/10/20 | 8.460 | 8.780 | 8.280 | 8.370 | 446,023,610 | 3,778,935,035 |
| 2025/10/13 | 7.690 | 8.520 | 7.660 | 8.460 | 493,537,500 | 3,989,016,843 |
| 2025/10/09 | 7.760 | 7.990 | 7.590 | 7.860 | 189,828,332 | 1,480,660,989 |
| 2025/09/29 | 7.790 | 7.930 | 7.690 | 7.910 | 126,549,739 | 990,884,456 |
| 2025/09/22 | 7.850 | 7.910 | 7.630 | 7.780 | 267,770,794 | 2,086,603,912 |
| 2025/09/15 | 7.770 | 8.110 | 7.740 | 7.840 | 341,641,221 | 2,687,008,203 |
| 2025/09/08 | 7.390 | 7.820 | 7.380 | 7.810 | 454,167,454 | 3,451,672,650 |
| 2025/09/01 | 7.560 | 7.570 | 7.310 | 7.410 | 304,052,983 | 2,268,995,385 |
| 2025/08/25 | 7.400 | 7.700 | 7.390 | 7.550 | 487,093,606 | 3,658,072,981 |
| 2025/08/18 | 7.380 | 7.600 | 7.320 | 7.400 | 459,031,950 | 3,408,312,228 |
| 2025/08/11 | 7.290 | 7.430 | 7.220 | 7.370 | 375,848,124 | 2,754,027,128 |
| 2025/08/04 | 7.190 | 7.310 | 7.170 | 7.290 | 229,742,300 | 1,663,334,252 |
| 2025/07/28 | 7.640 | 7.710 | 7.180 | 7.210 | 409,872,212 | 3,047,399,896 |
| 2025/07/21 | 7.390 | 7.780 | 7.370 | 7.630 | 525,919,194 | 3,966,745,520 |
| 2025/07/14 | 7.490 | 7.530 | 7.320 | 7.400 | 418,423,728 | 3,110,980,417 |
| 2025/07/07 | 7.600 | 7.650 | 7.480 | 7.490 | 357,142,874 | 2,698,214,413 |
| 2025/06/30 | 7.950 | 8.050 | 7.550 | 7.590 | 228,379,255 | 1,777,932,500 |
| 2025/06/23 | 7.650 | 8.070 | 7.510 | 7.950 | 228,911,874 | 1,784,368,057 |
| 2025/06/16 | 7.750 | 7.910 | 7.630 | 7.690 | 174,726,176 | 1,353,254,233 |
| 2025/06/09 | 7.910 | 8.140 | 7.720 | 7.780 | 266,826,268 | 2,104,592,188 |
| 2025/06/03 | 7.970 | 8.010 | 7.760 | 7.930 | 179,400,172 | 1,420,400,861 |
| 2025/05/26 | 7.890 | 8.210 | 7.830 | 8.020 | 288,099,587 | 2,301,195,451 |
| 2025/05/19 | 7.550 | 8.130 | 7.500 | 7.850 | 309,796,658 | 2,403,247,574 |
| 2025/05/12 | 7.330 | 7.650 | 7.280 | 7.610 | 300,305,379 | 2,242,530,417 |
| 2025/05/06 | 7.170 | 7.550 | 7.170 | 7.300 | 329,394,635 | 2,403,757,348 |
| 2025/04/28 | 7.220 | 7.260 | 7.030 | 7.070 | 187,800,385 | 1,341,833,750 |
| 2025/04/21 | 7.380 | 7.450 | 7.180 | 7.200 | 212,169,661 | 1,549,368,949 |
| 2025/04/14 | 7.310 | 7.570 | 7.130 | 7.400 | 362,787,216 | 2,667,393,005 |
| 2025/04/07 | 7.010 | 7.380 | 6.710 | 7.330 | 500,602,495 | 3,558,032,233 |
| 2025/03/31 | 7.280 | 7.300 | 7.050 | 7.200 | 233,741,058 | 1,684,688,675 |
| 2025/03/24 | 7.250 | 7.680 | 7.230 | 7.300 | 393,375,576 | 2,897,211,117 |
| 2025/03/17 | 7.410 | 7.540 | 7.250 | 7.250 | 316,169,989 | 2,327,801,544 |
| 2025/03/10 | 7.420 | 7.470 | 7.170 | 7.350 | 306,513,285 | 2,253,638,927 |
| 2025/03/03 | 7.240 | 7.620 | 7.180 | 7.450 | 462,755,320 | 3,411,663,596 |
| 2025/02/24 | 6.860 | 7.340 | 6.830 | 7.240 | 744,682,882 | 5,263,046,268 |
| 2025/02/17 | 7.110 | 7.120 | 6.810 | 6.860 | 448,044,576 | 3,125,110,917 |
| 2025/02/10 | 7.150 | 7.250 | 6.930 | 7.100 | 458,957,982 | 3,262,043,857 |
| 2025/02/05 | 7.500 | 7.510 | 7.040 | 7.140 | 299,088,560 | 2,182,598,766 |
| 2025/01/27 | 7.560 | 7.620 | 7.450 | 7.480 | 38,583,184 | 290,434,917 |
| 2025/01/20 | 7.720 | 7.900 | 7.450 | 7.560 | 324,794,097 | 2,487,110,797 |
| 2025/01/13 | 7.400 | 7.910 | 7.140 | 7.710 | 335,491,559 | 2,529,606,354 |
| 2025/01/06 | 7.690 | 7.770 | 7.420 | 7.430 | 261,592,941 | 1,982,220,510 |
| 2024/12/30 | 8.060 | 8.200 | 7.660 | 7.690 | 266,071,691 | 2,102,631,538 |
| 2024/12/23 | 7.980 | 8.320 | 7.900 | 8.110 | 315,676,126 | 2,549,873,907 |
| 2024/12/16 | 8.690 | 8.740 | 7.900 | 7.970 | 451,036,599 | 3,754,879,686 |
| 2024/12/09 | 8.470 | 9.120 | 8.360 | 8.610 | 591,549,527 | 5,110,987,913 |
| 2024/12/02 | 8.250 | 8.490 | 7.800 | 8.470 | 506,168,724 | 4,177,157,394 |
| 2024/11/25 | 7.940 | 8.490 | 7.810 | 8.280 | 632,674,507 | 5,143,643,741 |
| 2024/11/18 | 7.630 | 8.190 | 7.620 | 8.010 | 525,991,070 | 4,135,604,787 |
| 2024/11/11 | 7.700 | 7.760 | 7.350 | 7.670 | 536,492,804 | 4,088,075,166 |
| 2024/11/04 | 7.380 | 7.830 | 7.350 | 7.720 | 511,447,458 | 3,871,657,257 |
| 2024/10/28 | 7.070 | 7.470 | 7.050 | 7.370 | 549,627,709 | 3,979,304,613 |
| 2024/10/21 | 6.980 | 7.170 | 6.900 | 7.070 | 395,183,007 | 2,778,136,539 |
| 2024/10/14 | 7.100 | 7.130 | 6.790 | 6.980 | 386,153,954 | 2,703,077,678 |
| 2024/10/08 | 8.600 | 8.600 | 7.070 | 7.090 | 667,976,951 | 5,236,939,295 |
| 2024/09/30 | 7.480 | 7.920 | 7.380 | 7.880 | 263,696,097 | 2,021,230,583 |
| 2024/09/23 | 6.270 | 7.410 | 6.170 | 7.400 | 409,429,511 | 2,789,238,543 |
| 2024/09/18 | 6.430 | 6.440 | 6.190 | 6.300 | 141,228,887 | 895,391,143 |
| 2024/09/09 | 6.720 | 6.750 | 6.370 | 6.430 | 151,054,723 | 992,051,893 |
| 2024/09/02 | 6.940 | 6.940 | 6.710 | 6.750 | 142,354,271 | 972,991,442 |
| 2024/08/26 | 6.970 | 7.020 | 6.810 | 6.980 | 168,433,017 | 1,169,767,303 |
| 2024/08/19 | 7.180 | 7.270 | 6.930 | 6.970 | 204,316,694 | 1,448,094,568 |
| 2024/08/12 | 7.360 | 7.380 | 7.130 | 7.180 | 165,894,579 | 1,204,809,379 |
| 2024/08/05 | 7.390 | 7.520 | 7.330 | 7.370 | 245,276,215 | 1,815,657,181 |
| 2024/07/29 | 7.220 | 7.350 | 7.120 | 7.290 | 141,620,762 | 1,026,042,420 |
| 2024/07/22 | 7.380 | 7.460 | 7.160 | 7.220 | 130,694,661 | 954,724,498 |
| 2024/07/15 | 7.110 | 7.390 | 7.080 | 7.380 | 178,322,547 | 1,291,055,240 |
| 2024/07/08 | 7.140 | 7.290 | 7.040 | 7.160 | 221,994,137 | 1,588,923,035 |