日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.930 | 7.140 | 6.900 | 6.910 | 305,429,860 | 2,128,846,124 |
| 2026/03/23 | 7.100 | 7.110 | 6.890 | 6.990 | 349,197,211 | 2,452,237,414 |
| 2026/03/16 | 7.530 | 7.530 | 7.140 | 7.160 | 461,969,707 | 3,390,857,649 |
| 2026/03/09 | 7.220 | 7.590 | 7.200 | 7.510 | 583,465,238 | 4,305,973,456 |
| 2026/03/02 | 7.300 | 7.370 | 7.120 | 7.270 | 529,796,126 | 3,848,968,855 |
| 2026/02/24 | 7.220 | 7.510 | 7.210 | 7.360 | 651,582,986 | 4,772,845,372 |
| 2026/02/09 | 7.270 | 7.290 | 7.170 | 7.170 | 226,986,930 | 1,639,980,569 |
| 2026/02/02 | 7.250 | 7.290 | 7.120 | 7.230 | 438,213,904 | 3,164,999,921 |
| 2026/01/26 | 7.400 | 7.590 | 7.210 | 7.270 | 1,274,422,858 | 9,389,310,406 |
| 2026/01/19 | 7.520 | 7.670 | 7.370 | 7.390 | 505,985,248 | 3,788,564,544 |
| 2026/01/12 | 7.790 | 7.870 | 7.510 | 7.530 | 542,470,561 | 4,163,461,555 |
| 2026/01/05 | 7.680 | 7.840 | 7.670 | 7.800 | 201,227,287 | 1,559,008,406 |
| 2025/12/29 | 7.810 | 7.840 | 7.670 | 7.670 | 98,794,748 | 765,412,310 |
| 2025/12/22 | 7.810 | 7.830 | 7.770 | 7.810 | 109,105,982 | 851,572,189 |
| 2025/12/15 | 7.800 | 7.830 | 7.690 | 7.800 | 106,168,133 | 825,988,074 |
| 2025/12/08 | 7.810 | 7.830 | 7.660 | 7.810 | 163,315,020 | 1,270,182,568 |
| 2025/12/01 | 7.730 | 7.820 | 7.710 | 7.800 | 115,804,069 | 899,218,595 |
| 2025/11/24 | 7.680 | 7.800 | 7.680 | 7.730 | 104,049,118 | 803,519,313 |
| 2025/11/17 | 7.950 | 7.960 | 7.670 | 7.700 | 203,317,647 | 1,589,943,999 |
| 2025/11/10 | 8.010 | 8.070 | 7.960 | 7.970 | 169,314,206 | 1,354,936,933 |
| 2025/11/03 | 7.960 | 8.070 | 7.910 | 8.020 | 177,021,476 | 1,414,401,593 |
| 2025/10/27 | 8.090 | 8.170 | 7.940 | 7.950 | 280,754,747 | 2,256,566,279 |
| 2025/10/20 | 8.000 | 8.120 | 7.940 | 8.090 | 208,860,304 | 1,678,714,693 |
| 2025/10/13 | 8.020 | 8.130 | 7.970 | 7.990 | 253,695,928 | 2,036,544,062 |
| 2025/10/09 | 7.850 | 8.220 | 7.840 | 8.140 | 187,052,975 | 1,498,761,962 |
| 2025/09/29 | 7.800 | 7.880 | 7.720 | 7.850 | 72,400,975 | 565,632,617 |
| 2025/09/22 | 7.920 | 7.940 | 7.750 | 7.800 | 213,218,946 | 1,674,301,773 |
| 2025/09/15 | 8.020 | 8.070 | 7.890 | 7.930 | 189,970,883 | 1,515,492,719 |
| 2025/09/08 | 7.960 | 8.070 | 7.940 | 8.020 | 181,541,170 | 1,451,875,507 |
| 2025/09/01 | 8.120 | 8.140 | 7.890 | 7.970 | 239,866,447 | 1,926,127,569 |
| 2025/08/25 | 8.230 | 8.330 | 8.030 | 8.130 | 350,477,853 | 2,866,908,837 |
| 2025/08/18 | 8.100 | 8.230 | 8.040 | 8.230 | 333,857,368 | 2,720,937,549 |
| 2025/08/11 | 8.340 | 8.370 | 8.070 | 8.090 | 290,297,024 | 2,385,515,794 |
| 2025/08/04 | 8.050 | 8.210 | 8.040 | 8.210 | 172,322,467 | 1,400,550,850 |
| 2025/07/28 | 8.260 | 8.270 | 8.040 | 8.060 | 265,753,294 | 2,167,882,495 |
| 2025/07/21 | 8.550 | 8.930 | 8.240 | 8.260 | 971,175,350 | 8,250,134,598 |
| 2025/07/14 | 8.290 | 8.430 | 8.180 | 8.330 | 205,094,181 | 1,703,819,908 |
| 2025/07/07 | 8.120 | 8.420 | 8.080 | 8.280 | 242,950,759 | 1,998,269,992 |
| 2025/06/30 | 8.010 | 8.140 | 7.970 | 8.120 | 147,450,303 | 1,188,449,442 |
| 2025/06/23 | 7.800 | 8.100 | 7.760 | 8.010 | 181,454,890 | 1,436,669,091 |
| 2025/06/16 | 7.930 | 7.940 | 7.770 | 7.820 | 122,488,253 | 963,370,109 |
| 2025/06/09 | 7.980 | 8.040 | 7.910 | 7.930 | 132,721,281 | 1,057,125,003 |
| 2025/06/03 | 7.890 | 8.030 | 7.860 | 7.980 | 92,734,260 | 736,310,024 |
| 2025/05/26 | 7.850 | 7.940 | 7.810 | 7.910 | 107,054,027 | 843,318,097 |
| 2025/05/19 | 7.990 | 8.020 | 7.850 | 7.850 | 111,173,999 | 881,331,877 |
| 2025/05/12 | 7.870 | 8.140 | 7.850 | 8.000 | 205,704,233 | 1,638,434,215 |
| 2025/05/06 | 7.830 | 7.980 | 7.800 | 7.850 | 132,567,546 | 1,042,643,749 |
| 2025/04/28 | 8.010 | 8.010 | 7.800 | 7.810 | 91,744,089 | 725,466,383 |
| 2025/04/21 | 8.070 | 8.110 | 8.000 | 8.030 | 121,864,997 | 981,317,888 |
| 2025/04/14 | 8.010 | 8.090 | 7.880 | 8.070 | 149,574,772 | 1,198,467,860 |
| 2025/04/07 | 7.850 | 8.130 | 7.290 | 8.000 | 371,439,317 | 2,903,726,860 |
| 2025/03/31 | 8.160 | 8.180 | 7.920 | 8.100 | 155,318,046 | 1,256,522,992 |
| 2025/03/24 | 8.280 | 8.310 | 8.140 | 8.180 | 156,701,217 | 1,289,259,262 |
| 2025/03/17 | 8.370 | 8.430 | 8.260 | 8.260 | 186,208,962 | 1,551,120,653 |
| 2025/03/10 | 8.290 | 8.370 | 8.150 | 8.360 | 195,762,230 | 1,623,358,292 |
| 2025/03/03 | 8.410 | 8.470 | 8.280 | 8.290 | 182,796,556 | 1,528,636,199 |
| 2025/02/24 | 8.230 | 8.580 | 8.200 | 8.410 | 295,710,627 | 2,470,662,288 |
| 2025/02/17 | 8.510 | 8.530 | 8.160 | 8.250 | 265,209,013 | 2,217,810,371 |
| 2025/02/10 | 8.530 | 8.630 | 8.430 | 8.510 | 217,093,188 | 1,850,719,427 |
| 2025/02/05 | 8.540 | 8.600 | 8.340 | 8.550 | 132,445,874 | 1,126,783,273 |
| 2025/01/27 | 8.520 | 8.630 | 8.510 | 8.540 | 33,386,364 | 285,453,412 |
| 2025/01/20 | 8.580 | 8.590 | 8.290 | 8.500 | 159,187,689 | 1,351,503,479 |
| 2025/01/13 | 8.320 | 8.580 | 8.260 | 8.520 | 156,924,007 | 1,321,300,138 |
| 2025/01/06 | 8.690 | 8.700 | 8.370 | 8.370 | 165,815,302 | 1,414,819,064 |
| 2024/12/30 | 9.310 | 9.370 | 8.650 | 8.680 | 246,130,308 | 2,215,788,097 |
| 2024/12/23 | 9.240 | 9.530 | 9.220 | 9.320 | 300,222,001 | 2,800,320,714 |
| 2024/12/16 | 9.170 | 9.570 | 9.100 | 9.240 | 307,103,125 | 2,846,845,968 |
| 2024/12/09 | 9.520 | 9.680 | 9.170 | 9.170 | 344,414,767 | 3,232,332,588 |
| 2024/12/02 | 9.250 | 9.640 | 9.200 | 9.560 | 378,305,190 | 3,560,797,600 |
| 2024/11/25 | 9.170 | 9.320 | 9.050 | 9.250 | 294,208,132 | 2,705,979,294 |
| 2024/11/18 | 9.860 | 10.310 | 9.180 | 9.190 | 1,167,235,763 | 11,246,316,576 |
| 2024/11/11 | 9.610 | 9.790 | 9.370 | 9.370 | 359,362,208 | 3,426,518,653 |
| 2024/11/04 | 9.150 | 9.980 | 9.060 | 9.690 | 574,040,106 | 5,436,159,803 |
| 2024/10/28 | 9.300 | 9.550 | 8.860 | 9.210 | 454,719,802 | 4,197,063,772 |
| 2024/10/21 | 9.260 | 9.730 | 9.130 | 9.370 | 455,288,513 | 4,267,191,588 |
| 2024/10/14 | 9.370 | 10.090 | 8.760 | 9.210 | 785,342,982 | 7,348,846,954 |
| 2024/10/07 | 8.550 | 9.850 | 8.310 | 9.330 | 1,323,519,287 | 11,924,908,775 |
| 2024/09/30 | 8.550 | 8.950 | 8.310 | 8.910 | 229,750,934 | 1,994,238,107 |
| 2024/09/23 | 6.950 | 8.270 | 6.920 | 8.200 | 470,552,319 | 3,569,139,339 |
| 2024/09/18 | 6.820 | 6.970 | 6.720 | 6.960 | 111,495,959 | 765,698,498 |
| 2024/09/09 | 7.080 | 7.080 | 6.830 | 6.830 | 186,324,627 | 1,295,887,780 |
| 2024/09/02 | 7.730 | 7.740 | 7.060 | 7.100 | 333,020,303 | 2,466,847,894 |
| 2024/08/26 | 8.270 | 8.310 | 7.720 | 7.860 | 203,048,893 | 1,632,513,099 |
| 2024/08/19 | 8.300 | 8.400 | 8.210 | 8.270 | 127,598,142 | 1,058,426,587 |
| 2024/08/12 | 8.270 | 8.350 | 8.150 | 8.330 | 139,741,998 | 1,156,365,033 |
| 2024/08/05 | 8.320 | 8.410 | 8.150 | 8.260 | 164,976,420 | 1,366,829,639 |
| 2024/07/29 | 8.200 | 8.490 | 8.180 | 8.340 | 211,335,286 | 1,754,611,212 |
| 2024/07/22 | 8.520 | 8.570 | 8.070 | 8.220 | 211,670,952 | 1,766,394,094 |
| 2024/07/15 | 8.290 | 8.540 | 8.260 | 8.530 | 149,291,075 | 1,254,791,485 |
| 2024/07/08 | 8.450 | 8.490 | 8.110 | 8.310 | 233,660,769 | 1,948,730,813 |