日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.130 | 6.450 | 6.020 | 6.210 | 1,065,474,617 | 6,608,606,311 |
| 2026/03/23 | 6.220 | 6.380 | 6.100 | 6.290 | 722,929,856 | 4,516,504,275 |
| 2026/03/16 | 6.480 | 6.500 | 6.190 | 6.320 | 734,955,897 | 4,683,506,453 |
| 2026/03/09 | 6.260 | 6.520 | 6.240 | 6.420 | 807,162,212 | 5,133,551,668 |
| 2026/03/02 | 6.250 | 6.360 | 6.110 | 6.310 | 1,041,581,469 | 6,517,696,042 |
| 2026/02/24 | 6.370 | 6.570 | 6.280 | 6.290 | 915,903,794 | 5,841,176,446 |
| 2026/02/09 | 6.410 | 6.470 | 6.300 | 6.310 | 465,755,886 | 2,968,029,383 |
| 2026/02/02 | 6.280 | 6.490 | 6.230 | 6.370 | 915,510,555 | 5,806,625,695 |
| 2026/01/26 | 6.600 | 6.690 | 6.220 | 6.310 | 1,827,711,570 | 11,797,878,184 |
| 2026/01/19 | 6.730 | 6.930 | 6.590 | 6.600 | 919,878,939 | 6,174,687,378 |
| 2026/01/12 | 7.030 | 7.110 | 6.730 | 6.750 | 677,452,704 | 4,677,810,921 |
| 2026/01/05 | 6.830 | 7.110 | 6.830 | 7.030 | 460,740,395 | 3,202,145,745 |
| 2025/12/29 | 6.900 | 6.980 | 6.810 | 6.820 | 197,843,681 | 1,360,669,916 |
| 2025/12/22 | 6.880 | 6.960 | 6.840 | 6.900 | 328,071,045 | 2,262,049,855 |
| 2025/12/15 | 7.070 | 7.070 | 6.710 | 6.870 | 625,229,957 | 4,332,843,602 |
| 2025/12/08 | 7.100 | 7.150 | 6.870 | 7.090 | 580,774,395 | 4,095,911,420 |
| 2025/12/01 | 7.200 | 7.230 | 6.990 | 7.110 | 451,734,100 | 3,221,993,468 |
| 2025/11/24 | 7.330 | 7.350 | 7.170 | 7.270 | 406,127,471 | 2,956,607,988 |
| 2025/11/17 | 7.740 | 7.750 | 7.270 | 7.340 | 370,185,864 | 2,785,648,626 |
| 2025/11/10 | 7.970 | 7.990 | 7.730 | 7.740 | 376,788,920 | 2,960,618,938 |
| 2025/11/03 | 7.670 | 7.990 | 7.570 | 7.950 | 588,812,392 | 4,589,792,595 |
| 2025/10/27 | 7.980 | 8.230 | 7.590 | 7.670 | 718,077,475 | 5,649,474,534 |
| 2025/10/20 | 7.770 | 8.060 | 7.620 | 7.960 | 523,040,222 | 4,107,173,343 |
| 2025/10/13 | 7.550 | 7.990 | 7.520 | 7.710 | 667,880,711 | 5,137,672,369 |
| 2025/10/09 | 7.480 | 7.810 | 7.440 | 7.730 | 326,189,587 | 2,483,933,705 |
| 2025/09/29 | 7.310 | 7.690 | 7.230 | 7.470 | 285,061,199 | 2,116,579,402 |
| 2025/09/22 | 7.540 | 7.540 | 7.320 | 7.320 | 355,773,345 | 2,643,395,953 |
| 2025/09/15 | 7.740 | 7.770 | 7.430 | 7.520 | 379,879,218 | 2,892,780,245 |
| 2025/09/08 | 7.490 | 7.770 | 7.440 | 7.730 | 544,703,734 | 4,143,833,656 |
| 2025/09/01 | 7.660 | 7.690 | 7.370 | 7.490 | 552,508,037 | 4,172,816,949 |
| 2025/08/25 | 7.770 | 8.020 | 7.550 | 7.670 | 727,278,665 | 5,638,227,850 |
| 2025/08/18 | 7.280 | 7.680 | 7.190 | 7.670 | 844,990,129 | 6,299,401,411 |
| 2025/08/11 | 7.590 | 7.600 | 7.250 | 7.250 | 467,251,793 | 3,468,176,433 |
| 2025/08/04 | 7.300 | 7.500 | 7.280 | 7.480 | 392,575,545 | 2,901,133,277 |
| 2025/07/28 | 7.580 | 7.600 | 7.300 | 7.310 | 409,467,279 | 3,049,507,560 |
| 2025/07/21 | 7.550 | 7.820 | 7.530 | 7.580 | 499,270,413 | 3,804,440,547 |
| 2025/07/14 | 7.380 | 7.710 | 7.380 | 7.540 | 541,699,093 | 4,064,097,445 |
| 2025/07/07 | 7.130 | 7.330 | 7.080 | 7.210 | 349,390,806 | 2,511,246,418 |
| 2025/06/30 | 7.050 | 7.160 | 7.000 | 7.130 | 288,193,753 | 2,041,852,740 |
| 2025/06/23 | 7.010 | 7.150 | 6.960 | 7.050 | 384,378,021 | 2,706,982,212 |
| 2025/06/16 | 7.210 | 7.220 | 6.960 | 7.030 | 273,962,953 | 1,946,506,781 |
| 2025/06/09 | 7.180 | 7.240 | 7.100 | 7.220 | 256,659,167 | 1,844,096,114 |
| 2025/06/03 | 7.180 | 7.240 | 7.110 | 7.180 | 188,500,982 | 1,352,965,798 |
| 2025/05/26 | 7.270 | 7.300 | 7.170 | 7.200 | 223,520,101 | 1,617,167,930 |
| 2025/05/19 | 7.280 | 7.440 | 7.240 | 7.280 | 265,569,415 | 1,941,312,423 |
| 2025/05/12 | 7.260 | 7.420 | 7.210 | 7.280 | 315,837,482 | 2,303,244,837 |
| 2025/05/06 | 7.060 | 7.290 | 7.010 | 7.210 | 317,965,845 | 2,271,071,047 |
| 2025/04/28 | 7.020 | 7.160 | 6.970 | 7.020 | 215,180,351 | 1,515,407,621 |
| 2025/04/21 | 7.020 | 7.070 | 6.950 | 7.010 | 270,092,457 | 1,894,023,354 |
| 2025/04/14 | 6.950 | 7.050 | 6.860 | 7.020 | 429,290,586 | 2,992,155,384 |
| 2025/04/07 | 6.720 | 7.220 | 6.260 | 6.960 | 1,199,340,621 | 8,143,522,816 |
| 2025/03/31 | 7.270 | 7.280 | 6.840 | 6.910 | 405,764,245 | 2,870,782,033 |
| 2025/03/24 | 7.310 | 7.430 | 7.250 | 7.300 | 290,516,770 | 2,127,309,048 |
| 2025/03/17 | 7.610 | 7.610 | 7.300 | 7.310 | 371,503,506 | 2,770,487,395 |
| 2025/03/10 | 7.580 | 7.650 | 7.250 | 7.520 | 483,732,078 | 3,627,990,585 |
| 2025/03/03 | 7.500 | 7.630 | 7.460 | 7.590 | 358,820,114 | 2,707,297,760 |
| 2025/02/24 | 7.560 | 7.720 | 7.480 | 7.480 | 404,212,373 | 3,055,845,539 |
| 2025/02/17 | 7.580 | 7.700 | 7.350 | 7.560 | 508,211,364 | 3,835,725,269 |
| 2025/02/10 | 7.460 | 7.550 | 7.370 | 7.540 | 320,147,372 | 2,394,702,342 |
| 2025/02/05 | 7.490 | 7.520 | 7.180 | 7.460 | 249,551,369 | 1,849,799,522 |
| 2025/01/27 | 7.460 | 7.540 | 7.440 | 7.440 | 56,692,744 | 423,494,797 |
| 2025/01/20 | 7.550 | 7.580 | 7.260 | 7.450 | 381,895,468 | 2,848,940,191 |
| 2025/01/13 | 7.450 | 7.580 | 7.340 | 7.470 | 287,560,896 | 2,145,204,284 |
| 2025/01/06 | 7.830 | 7.850 | 7.470 | 7.470 | 264,084,486 | 2,021,566,740 |
| 2024/12/30 | 8.400 | 8.550 | 7.800 | 7.830 | 444,756,719 | 3,622,543,476 |
| 2024/12/23 | 8.090 | 8.400 | 8.060 | 8.350 | 410,719,464 | 3,378,167,591 |
| 2024/12/16 | 8.030 | 8.330 | 7.980 | 8.080 | 446,373,178 | 3,617,854,607 |
| 2024/12/09 | 8.270 | 8.600 | 7.980 | 8.030 | 673,179,415 | 5,533,534,791 |
| 2024/12/02 | 8.140 | 8.320 | 8.090 | 8.280 | 472,715,492 | 3,879,812,400 |
| 2024/11/25 | 7.950 | 8.010 | 7.750 | 7.930 | 311,921,625 | 2,467,300,053 |
| 2024/11/18 | 8.180 | 8.640 | 7.910 | 7.930 | 534,494,982 | 4,364,151,528 |
| 2024/11/11 | 8.510 | 8.580 | 8.110 | 8.130 | 543,310,182 | 4,527,132,091 |
| 2024/11/04 | 8.410 | 8.920 | 8.330 | 8.600 | 636,060,016 | 5,447,854,037 |
| 2024/10/28 | 8.170 | 8.610 | 8.060 | 8.460 | 596,817,274 | 4,968,503,806 |
| 2024/10/21 | 8.210 | 8.370 | 8.130 | 8.160 | 512,815,646 | 4,214,062,571 |
| 2024/10/14 | 8.070 | 8.350 | 7.880 | 8.170 | 653,072,808 | 5,301,318,518 |
| 2024/10/07 | 7.830 | 8.990 | 7.730 | 8.060 | 1,643,344,185 | 13,397,363,468 |
| 2024/09/30 | 7.830 | 8.290 | 7.730 | 8.170 | 344,544,862 | 2,758,081,620 |
| 2024/09/23 | 6.840 | 7.890 | 6.800 | 7.650 | 674,388,241 | 4,919,662,218 |
| 2024/09/18 | 6.750 | 6.930 | 6.720 | 6.850 | 232,421,428 | 1,583,370,978 |
| 2024/09/09 | 6.790 | 6.890 | 6.600 | 6.780 | 425,153,527 | 2,876,163,610 |
| 2024/09/02 | 7.170 | 7.170 | 6.740 | 6.830 | 556,782,977 | 3,884,953,222 |
| 2024/08/26 | 7.900 | 7.900 | 7.130 | 7.140 | 756,863,472 | 5,689,721,150 |
| 2024/08/19 | 7.790 | 8.130 | 7.760 | 8.090 | 543,990,277 | 4,320,642,775 |
| 2024/08/12 | 7.580 | 7.680 | 7.380 | 7.620 | 317,144,443 | 2,399,197,711 |
| 2024/08/05 | 7.970 | 8.010 | 7.480 | 7.590 | 417,237,064 | 3,238,802,709 |
| 2024/07/29 | 7.710 | 8.130 | 7.510 | 8.020 | 731,219,159 | 5,734,586,254 |
| 2024/07/22 | 7.990 | 8.020 | 7.650 | 7.720 | 602,550,914 | 4,727,011,920 |
| 2024/07/15 | 7.580 | 8.000 | 7.530 | 7.960 | 485,929,160 | 3,774,454,750 |
| 2024/07/08 | 7.700 | 7.890 | 7.540 | 7.620 | 549,468,240 | 4,224,037,095 |