日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.990 | 8.160 | 7.710 | 7.730 | 500,886,818 | 3,955,753,645 |
| 2026/03/23 | 8.170 | 8.300 | 7.900 | 8.110 | 630,840,903 | 5,122,428,132 |
| 2026/03/16 | 9.090 | 9.130 | 8.330 | 8.330 | 889,622,913 | 7,757,511,801 |
| 2026/03/09 | 9.230 | 9.660 | 9.010 | 9.030 | 1,728,617,530 | 15,959,461,345 |
| 2026/03/02 | 8.980 | 9.480 | 8.360 | 9.360 | 1,726,462,417 | 15,615,852,561 |
| 2026/02/24 | 8.810 | 9.170 | 8.800 | 9.100 | 813,467,132 | 7,296,800,174 |
| 2026/02/09 | 8.680 | 8.920 | 8.640 | 8.720 | 532,014,609 | 4,649,807,682 |
| 2026/02/02 | 8.710 | 8.850 | 8.480 | 8.610 | 506,233,230 | 4,385,245,354 |
| 2026/01/26 | 9.280 | 9.300 | 8.510 | 8.710 | 811,135,748 | 7,259,664,944 |
| 2026/01/19 | 9.160 | 9.640 | 9.110 | 9.270 | 1,327,410,729 | 12,338,282,726 |
| 2026/01/12 | 9.320 | 9.550 | 8.930 | 9.160 | 1,893,241,126 | 17,493,548,004 |
| 2026/01/05 | 8.640 | 9.500 | 8.640 | 9.300 | 1,678,443,099 | 15,139,556,752 |
| 2025/12/29 | 8.580 | 8.700 | 8.410 | 8.610 | 376,744,429 | 3,230,583,478 |
| 2025/12/22 | 8.410 | 8.660 | 8.360 | 8.570 | 563,104,169 | 4,786,385,436 |
| 2025/12/15 | 8.860 | 8.880 | 8.210 | 8.370 | 648,598,984 | 5,564,979,282 |
| 2025/12/08 | 8.600 | 8.850 | 8.440 | 8.850 | 714,617,225 | 6,206,450,599 |
| 2025/12/01 | 8.700 | 8.710 | 8.370 | 8.590 | 517,401,949 | 4,445,776,246 |
| 2025/11/24 | 8.420 | 8.930 | 8.410 | 8.750 | 893,657,058 | 7,710,026,267 |
| 2025/11/17 | 9.040 | 9.040 | 8.320 | 8.330 | 785,276,738 | 6,818,165,277 |
| 2025/11/10 | 9.510 | 9.510 | 9.020 | 9.060 | 876,189,798 | 8,126,660,376 |
| 2025/11/03 | 9.860 | 10.150 | 9.120 | 9.510 | 2,073,146,307 | 20,026,593,325 |
| 2025/10/27 | 9.510 | 9.750 | 9.300 | 9.310 | 1,520,702,171 | 14,397,247,803 |
| 2025/10/20 | 9.290 | 9.420 | 8.950 | 9.380 | 1,443,099,192 | 13,363,098,517 |
| 2025/10/13 | 9.900 | 11.100 | 9.100 | 9.130 | 3,127,781,605 | 30,675,718,091 |
| 2025/10/09 | 9.810 | 11.220 | 9.770 | 10.460 | 1,647,928,729 | 16,998,384,839 |
| 2025/09/29 | 9.400 | 9.650 | 9.190 | 9.440 | 1,215,803,066 | 11,452,864,881 |
| 2025/09/22 | 8.200 | 10.000 | 7.910 | 9.440 | 3,678,116,768 | 32,689,262,775 |
| 2025/09/15 | 8.150 | 8.390 | 8.050 | 8.120 | 973,452,143 | 7,960,404,899 |
| 2025/09/08 | 8.250 | 8.270 | 7.910 | 8.100 | 801,730,026 | 6,520,069,436 |
| 2025/09/01 | 8.900 | 9.020 | 7.810 | 8.220 | 1,460,607,062 | 12,396,902,438 |
| 2025/08/25 | 8.700 | 9.480 | 8.640 | 8.870 | 2,423,803,948 | 21,626,390,726 |
| 2025/08/18 | 8.900 | 8.900 | 8.450 | 8.640 | 1,805,235,017 | 15,746,162,435 |
| 2025/08/11 | 8.170 | 9.070 | 8.110 | 8.780 | 2,367,989,733 | 20,204,872,396 |
| 2025/08/04 | 7.870 | 8.500 | 7.800 | 8.170 | 1,374,615,267 | 11,113,764,433 |
| 2025/07/28 | 7.970 | 8.550 | 7.720 | 7.860 | 1,640,166,075 | 13,162,332,751 |
| 2025/07/21 | 7.640 | 8.060 | 7.550 | 7.910 | 1,474,418,517 | 11,485,720,247 |
| 2025/07/14 | 7.370 | 7.580 | 7.260 | 7.550 | 645,555,621 | 4,802,933,820 |
| 2025/07/07 | 7.290 | 7.400 | 7.250 | 7.350 | 387,851,622 | 2,840,043,502 |
| 2025/06/30 | 7.350 | 7.490 | 7.290 | 7.290 | 431,324,661 | 3,172,392,881 |
| 2025/06/23 | 7.160 | 7.380 | 7.110 | 7.310 | 438,607,089 | 3,175,515,324 |
| 2025/06/16 | 7.260 | 7.460 | 7.150 | 7.230 | 351,464,721 | 2,556,905,845 |
| 2025/06/09 | 7.540 | 7.570 | 7.260 | 7.270 | 442,854,709 | 3,281,553,393 |
| 2025/06/03 | 7.400 | 7.560 | 7.330 | 7.500 | 414,398,900 | 3,086,235,807 |
| 2025/05/26 | 7.390 | 8.150 | 7.220 | 7.440 | 1,562,562,863 | 11,797,349,615 |
| 2025/05/19 | 7.290 | 7.680 | 7.180 | 7.440 | 798,620,923 | 5,907,798,277 |
| 2025/05/12 | 7.420 | 7.540 | 7.170 | 7.210 | 412,199,191 | 3,023,481,065 |
| 2025/05/06 | 7.330 | 7.610 | 7.310 | 7.360 | 431,219,139 | 3,192,099,676 |
| 2025/04/28 | 7.270 | 7.330 | 7.060 | 7.280 | 294,596,518 | 2,131,405,807 |
| 2025/04/21 | 7.170 | 7.280 | 7.100 | 7.150 | 416,613,424 | 2,989,201,317 |
| 2025/04/14 | 7.350 | 7.500 | 7.100 | 7.160 | 456,492,597 | 3,322,124,874 |
| 2025/04/07 | 7.100 | 7.350 | 6.460 | 7.210 | 883,964,587 | 6,214,271,046 |
| 2025/03/31 | 7.780 | 7.960 | 7.560 | 7.640 | 373,472,488 | 2,888,809,694 |
| 2025/03/24 | 7.940 | 8.160 | 7.620 | 7.780 | 673,661,573 | 5,305,084,887 |
| 2025/03/17 | 8.150 | 8.310 | 7.880 | 7.940 | 648,796,827 | 5,235,790,393 |
| 2025/03/10 | 8.200 | 8.300 | 8.010 | 8.150 | 765,208,116 | 6,247,924,267 |
| 2025/03/03 | 8.170 | 8.450 | 8.020 | 8.200 | 1,010,397,913 | 8,295,366,865 |
| 2025/02/24 | 9.040 | 9.120 | 8.100 | 8.160 | 1,877,826,546 | 16,158,697,428 |
| 2025/02/17 | 8.550 | 9.200 | 8.170 | 8.950 | 2,417,009,917 | 21,070,283,951 |
| 2025/02/10 | 7.970 | 9.230 | 7.720 | 8.570 | 3,278,846,962 | 27,452,146,189 |
| 2025/02/05 | 7.300 | 8.030 | 7.200 | 7.900 | 1,052,907,451 | 8,009,993,433 |
| 2025/01/27 | 7.730 | 7.730 | 7.220 | 7.220 | 372,786,285 | 2,786,577,480 |
| 2025/01/20 | 7.220 | 7.820 | 7.080 | 7.740 | 1,781,580,636 | 13,299,499,447 |
| 2025/01/13 | 6.930 | 7.360 | 6.800 | 7.170 | 856,832,681 | 6,053,522,891 |
| 2025/01/06 | 6.970 | 7.320 | 6.880 | 7.010 | 936,386,871 | 6,596,845,506 |
| 2024/12/30 | 8.020 | 8.350 | 7.120 | 7.150 | 1,095,372,982 | 8,390,557,042 |
| 2024/12/23 | 8.420 | 8.450 | 7.940 | 8.160 | 967,862,880 | 7,977,609,788 |
| 2024/12/16 | 8.670 | 9.000 | 8.200 | 8.510 | 1,202,409,833 | 10,334,712,514 |
| 2024/12/09 | 9.130 | 9.290 | 8.660 | 8.670 | 1,621,868,183 | 14,495,446,885 |
| 2024/12/02 | 8.420 | 10.200 | 8.350 | 9.130 | 3,111,437,139 | 28,080,720,179 |
| 2024/11/25 | 9.760 | 9.770 | 8.160 | 8.500 | 2,286,834,989 | 20,690,139,562 |
| 2024/11/18 | 9.500 | 10.450 | 8.330 | 9.850 | 3,347,128,378 | 31,906,501,263 |
| 2024/11/11 | 11.090 | 11.970 | 8.910 | 9.750 | 4,735,974,126 | 49,396,210,134 |
| 2024/11/04 | 7.600 | 12.300 | 7.600 | 12.300 | 5,357,705,082 | 53,309,165,565 |
| 2024/10/28 | 6.780 | 9.700 | 6.690 | 8.100 | 4,700,498,388 | 36,746,146,148 |
| 2024/10/21 | 4.970 | 6.390 | 4.970 | 6.390 | 3,023,233,787 | 17,171,967,910 |
| 2024/10/14 | 4.460 | 4.640 | 4.330 | 4.520 | 398,165,925 | 1,786,769,588 |
| 2024/10/08 | 4.970 | 4.970 | 4.400 | 4.430 | 657,388,729 | 3,084,796,610 |
| 2024/09/30 | 4.310 | 4.530 | 4.270 | 4.520 | 188,476,928 | 830,712,060 |
| 2024/09/23 | 3.780 | 4.140 | 3.730 | 4.140 | 261,638,390 | 1,032,817,544 |
| 2024/09/18 | 3.980 | 3.990 | 3.760 | 3.810 | 199,974,730 | 776,901,826 |
| 2024/09/09 | 3.710 | 3.800 | 3.620 | 3.740 | 94,400,679 | 350,934,524 |
| 2024/09/02 | 3.680 | 3.800 | 3.630 | 3.720 | 140,757,277 | 521,857,604 |
| 2024/08/26 | 3.590 | 3.670 | 3.510 | 3.630 | 96,225,678 | 346,412,440 |
| 2024/08/19 | 3.690 | 3.740 | 3.560 | 3.580 | 83,875,342 | 305,515,933 |
| 2024/08/12 | 3.760 | 3.780 | 3.670 | 3.700 | 77,348,499 | 288,316,530 |
| 2024/08/05 | 3.770 | 3.820 | 3.730 | 3.750 | 88,055,347 | 331,748,519 |
| 2024/07/29 | 3.810 | 3.920 | 3.770 | 3.790 | 139,050,278 | 531,519,687 |
| 2024/07/22 | 3.650 | 3.810 | 3.620 | 3.800 | 128,667,822 | 478,644,297 |
| 2024/07/15 | 3.640 | 3.650 | 3.560 | 3.640 | 78,560,240 | 284,584,469 |
| 2024/07/08 | 3.620 | 3.670 | 3.420 | 3.640 | 131,551,046 | 471,939,377 |