日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.170 | 7.310 | 7.030 | 7.070 | 84,969,993 | 607,110,599 |
| 2026/03/23 | 7.430 | 7.470 | 7.160 | 7.250 | 102,861,635 | 753,718,630 |
| 2026/03/16 | 7.860 | 7.990 | 7.500 | 7.500 | 120,940,847 | 932,756,282 |
| 2026/03/09 | 7.750 | 7.930 | 7.710 | 7.870 | 89,494,968 | 699,403,174 |
| 2026/03/02 | 7.950 | 8.080 | 7.680 | 7.830 | 120,426,310 | 949,561,454 |
| 2026/02/24 | 7.870 | 8.110 | 7.850 | 8.050 | 96,733,406 | 770,965,245 |
| 2026/02/09 | 7.980 | 7.990 | 7.820 | 7.820 | 73,293,450 | 579,201,488 |
| 2026/02/02 | 7.790 | 8.000 | 7.750 | 7.930 | 103,020,249 | 810,511,809 |
| 2026/01/26 | 8.370 | 8.390 | 7.830 | 7.920 | 175,835,688 | 1,429,104,554 |
| 2026/01/19 | 8.290 | 8.360 | 8.170 | 8.350 | 152,382,578 | 1,263,632,528 |
| 2026/01/12 | 8.410 | 8.580 | 8.230 | 8.260 | 253,451,997 | 2,121,393,214 |
| 2026/01/05 | 8.140 | 8.670 | 8.110 | 8.440 | 281,084,268 | 2,344,242,795 |
| 2025/12/29 | 8.150 | 8.300 | 8.100 | 8.160 | 97,647,859 | 798,515,366 |
| 2025/12/22 | 8.240 | 8.420 | 8.090 | 8.150 | 177,718,732 | 1,461,736,570 |
| 2025/12/15 | 8.310 | 8.450 | 8.150 | 8.230 | 204,004,590 | 1,690,178,028 |
| 2025/12/08 | 8.720 | 8.760 | 8.360 | 8.380 | 261,215,429 | 2,234,697,995 |
| 2025/12/01 | 9.250 | 9.570 | 8.550 | 8.710 | 625,756,788 | 5,644,326,227 |
| 2025/11/24 | 8.360 | 9.250 | 8.080 | 9.250 | 822,746,699 | 7,186,692,415 |
| 2025/11/17 | 7.760 | 7.980 | 7.590 | 7.600 | 171,593,215 | 1,326,844,534 |
| 2025/11/10 | 8.180 | 8.180 | 7.730 | 7.750 | 157,394,468 | 1,252,859,965 |
| 2025/11/03 | 7.810 | 8.000 | 7.700 | 8.000 | 148,521,915 | 1,169,981,385 |
| 2025/10/27 | 7.700 | 7.860 | 7.660 | 7.820 | 156,612,680 | 1,215,314,396 |
| 2025/10/20 | 7.770 | 7.860 | 7.660 | 7.810 | 165,947,870 | 1,290,244,689 |
| 2025/10/13 | 7.510 | 8.170 | 7.430 | 7.710 | 365,482,765 | 2,816,044,704 |
| 2025/10/09 | 7.610 | 7.690 | 7.580 | 7.640 | 56,455,188 | 430,753,084 |
| 2025/09/29 | 7.540 | 7.660 | 7.480 | 7.620 | 50,927,613 | 385,776,668 |
| 2025/09/22 | 7.770 | 7.780 | 7.500 | 7.550 | 149,228,766 | 1,141,600,059 |
| 2025/09/15 | 7.750 | 8.160 | 7.710 | 7.750 | 230,407,927 | 1,806,974,167 |
| 2025/09/08 | 7.810 | 7.880 | 7.630 | 7.730 | 171,052,092 | 1,327,791,864 |
| 2025/09/01 | 7.840 | 7.920 | 7.540 | 7.820 | 188,916,801 | 1,469,772,711 |
| 2025/08/25 | 8.080 | 8.160 | 7.650 | 7.850 | 218,964,823 | 1,737,485,870 |
| 2025/08/18 | 7.570 | 7.910 | 7.560 | 7.890 | 191,241,791 | 1,478,777,148 |
| 2025/08/11 | 7.520 | 7.710 | 7.490 | 7.550 | 134,934,320 | 1,021,115,466 |
| 2025/08/04 | 7.480 | 7.600 | 7.460 | 7.530 | 82,954,360 | 623,609,401 |
| 2025/07/28 | 7.770 | 7.850 | 7.510 | 7.540 | 132,343,573 | 1,014,744,345 |
| 2025/07/21 | 7.690 | 7.820 | 7.620 | 7.760 | 160,603,050 | 1,240,257,053 |
| 2025/07/14 | 7.460 | 7.770 | 7.410 | 7.650 | 148,127,111 | 1,121,692,548 |
| 2025/07/07 | 7.500 | 7.620 | 7.470 | 7.550 | 100,504,462 | 757,301,121 |
| 2025/06/30 | 7.480 | 7.600 | 7.410 | 7.520 | 93,208,585 | 699,297,408 |
| 2025/06/23 | 7.370 | 7.590 | 7.330 | 7.480 | 84,201,476 | 626,669,485 |
| 2025/06/16 | 7.620 | 7.620 | 7.370 | 7.430 | 104,475,116 | 784,608,121 |
| 2025/06/09 | 7.650 | 8.440 | 7.510 | 7.700 | 247,545,917 | 1,937,046,800 |
| 2025/06/03 | 7.640 | 7.690 | 7.550 | 7.660 | 53,162,874 | 405,898,542 |
| 2025/05/26 | 8.050 | 8.060 | 7.700 | 7.720 | 81,136,489 | 639,558,374 |
| 2025/05/19 | 8.030 | 8.190 | 7.970 | 8.050 | 71,072,098 | 572,841,109 |
| 2025/05/12 | 8.050 | 8.150 | 7.940 | 8.030 | 68,381,695 | 549,959,782 |
| 2025/05/06 | 8.040 | 8.160 | 7.960 | 8.010 | 64,904,624 | 521,995,438 |
| 2025/04/28 | 7.900 | 8.030 | 7.710 | 8.010 | 60,074,370 | 475,338,452 |
| 2025/04/21 | 7.980 | 8.100 | 7.940 | 8.040 | 55,477,842 | 444,654,903 |
| 2025/04/14 | 8.090 | 8.230 | 7.930 | 8.000 | 92,455,176 | 745,419,856 |
| 2025/04/07 | 7.950 | 8.010 | 7.430 | 7.970 | 170,121,843 | 1,333,755,249 |
| 2025/03/31 | 8.540 | 8.730 | 8.280 | 8.310 | 113,629,905 | 961,877,145 |
| 2025/03/24 | 8.540 | 8.650 | 8.330 | 8.490 | 116,530,038 | 990,796,648 |
| 2025/03/17 | 8.630 | 8.830 | 8.520 | 8.540 | 136,746,374 | 1,180,121,207 |
| 2025/03/10 | 8.780 | 8.850 | 8.430 | 8.620 | 131,777,613 | 1,142,511,904 |
| 2025/03/03 | 8.800 | 8.990 | 8.630 | 8.750 | 125,142,746 | 1,100,317,594 |
| 2025/02/24 | 9.030 | 9.150 | 8.730 | 8.740 | 153,598,617 | 1,368,947,674 |
| 2025/02/17 | 9.510 | 9.510 | 8.920 | 9.050 | 157,723,918 | 1,458,551,931 |
| 2025/02/10 | 9.270 | 9.500 | 8.940 | 9.070 | 174,891,656 | 1,608,128,776 |
| 2025/02/05 | 8.650 | 9.210 | 8.570 | 9.140 | 119,119,550 | 1,059,270,598 |
| 2025/01/27 | 8.570 | 8.730 | 8.570 | 8.600 | 17,869,485 | 153,990,286 |
| 2025/01/20 | 8.660 | 8.730 | 8.420 | 8.600 | 94,329,201 | 811,466,951 |
| 2025/01/13 | 8.490 | 8.890 | 8.240 | 8.580 | 174,536,119 | 1,492,283,817 |
| 2025/01/06 | 8.520 | 8.580 | 8.150 | 8.270 | 109,955,039 | 921,423,226 |
| 2024/12/30 | 9.450 | 9.940 | 8.510 | 8.540 | 240,317,392 | 2,189,291,441 |
| 2024/12/23 | 9.400 | 9.600 | 9.160 | 9.440 | 197,322,725 | 1,854,833,615 |
| 2024/12/16 | 9.720 | 9.850 | 9.310 | 9.390 | 227,927,543 | 2,180,696,767 |
| 2024/12/09 | 9.650 | 10.130 | 9.610 | 9.770 | 393,376,207 | 3,851,153,066 |
| 2024/12/02 | 9.720 | 10.840 | 9.550 | 9.680 | 797,164,913 | 7,929,797,972 |
| 2024/11/25 | 8.760 | 8.960 | 8.290 | 8.840 | 201,760,374 | 1,757,837,258 |
| 2024/11/18 | 9.000 | 9.490 | 8.610 | 8.630 | 244,174,672 | 2,181,090,257 |
| 2024/11/11 | 8.560 | 9.680 | 8.520 | 8.770 | 396,801,756 | 3,524,591,597 |
| 2024/11/04 | 7.910 | 8.740 | 7.910 | 8.550 | 209,255,314 | 1,732,110,861 |
| 2024/10/28 | 8.390 | 8.550 | 7.840 | 7.890 | 163,530,763 | 1,335,637,506 |
| 2024/10/21 | 8.090 | 8.380 | 7.960 | 8.360 | 146,660,721 | 1,202,251,260 |
| 2024/10/14 | 8.200 | 8.290 | 7.770 | 8.100 | 156,307,121 | 1,264,524,608 |
| 2024/10/07 | 8.480 | 9.700 | 8.110 | 8.210 | 363,018,664 | 3,131,035,977 |
| 2024/09/30 | 8.480 | 8.950 | 8.470 | 8.830 | 103,207,536 | 896,099,431 |
| 2024/09/23 | 7.340 | 8.300 | 7.310 | 8.270 | 101,255,945 | 790,302,650 |
| 2024/09/18 | 7.150 | 7.360 | 7.070 | 7.340 | 29,785,636 | 215,350,148 |
| 2024/09/09 | 7.310 | 7.440 | 7.130 | 7.150 | 40,630,807 | 294,878,081 |
| 2024/09/02 | 7.380 | 7.470 | 7.210 | 7.380 | 55,479,099 | 408,326,168 |
| 2024/08/26 | 7.380 | 7.470 | 7.220 | 7.400 | 44,439,753 | 327,409,880 |
| 2024/08/19 | 7.490 | 7.590 | 7.290 | 7.360 | 43,977,447 | 326,862,374 |
| 2024/08/12 | 7.550 | 7.600 | 7.450 | 7.500 | 44,334,154 | 333,614,508 |
| 2024/08/05 | 7.920 | 7.990 | 7.590 | 7.600 | 77,552,037 | 602,967,087 |
| 2024/07/29 | 8.000 | 8.340 | 7.930 | 8.000 | 147,046,211 | 1,186,295,307 |
| 2024/07/22 | 7.980 | 8.050 | 7.630 | 8.000 | 76,680,006 | 606,922,247 |
| 2024/07/15 | 7.820 | 8.080 | 7.780 | 7.960 | 95,308,768 | 753,892,354 |
| 2024/07/08 | 7.470 | 8.000 | 7.090 | 7.840 | 121,867,739 | 926,194,816 |