日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.850 | 7.040 | 6.760 | 6.890 | 305,541,312 | 2,103,651,933 |
| 2026/03/23 | 7.110 | 7.120 | 6.810 | 6.920 | 306,088,046 | 2,139,555,441 |
| 2026/03/16 | 7.380 | 7.510 | 7.190 | 7.190 | 243,918,995 | 1,784,877,245 |
| 2026/03/09 | 7.330 | 7.470 | 7.280 | 7.410 | 251,891,712 | 1,857,071,646 |
| 2026/03/02 | 7.620 | 7.630 | 7.310 | 7.430 | 329,006,046 | 2,466,722,829 |
| 2026/02/24 | 7.670 | 7.780 | 7.650 | 7.680 | 227,501,297 | 1,750,622,480 |
| 2026/02/09 | 7.780 | 7.800 | 7.640 | 7.640 | 216,437,058 | 1,669,811,902 |
| 2026/02/02 | 7.840 | 7.930 | 7.710 | 7.740 | 354,560,744 | 2,767,346,606 |
| 2026/01/26 | 7.910 | 8.080 | 7.790 | 7.860 | 754,890,670 | 5,971,185,199 |
| 2026/01/19 | 7.900 | 7.960 | 7.860 | 7.900 | 374,792,290 | 2,962,733,052 |
| 2026/01/12 | 7.900 | 8.450 | 7.880 | 7.930 | 765,824,137 | 6,157,226,061 |
| 2026/01/05 | 7.820 | 8.080 | 7.780 | 7.920 | 482,948,361 | 3,815,292,051 |
| 2025/12/29 | 7.850 | 7.880 | 7.780 | 7.800 | 113,561,931 | 888,906,014 |
| 2025/12/22 | 7.790 | 7.920 | 7.710 | 7.870 | 235,440,217 | 1,841,731,097 |
| 2025/12/15 | 7.730 | 7.930 | 7.710 | 7.810 | 254,146,243 | 1,981,069,964 |
| 2025/12/08 | 7.880 | 8.000 | 7.730 | 7.790 | 322,129,460 | 2,528,716,261 |
| 2025/12/01 | 7.710 | 7.830 | 7.610 | 7.770 | 260,498,209 | 2,013,651,155 |
| 2025/11/24 | 7.830 | 7.850 | 7.680 | 7.750 | 318,194,283 | 2,474,756,036 |
| 2025/11/17 | 8.230 | 8.300 | 7.800 | 7.800 | 434,665,967 | 3,491,454,379 |
| 2025/11/10 | 8.230 | 8.400 | 8.190 | 8.260 | 352,371,153 | 2,914,109,435 |
| 2025/11/03 | 8.220 | 8.380 | 8.050 | 8.280 | 492,196,998 | 4,052,011,786 |
| 2025/10/27 | 8.220 | 8.450 | 8.160 | 8.230 | 695,364,514 | 5,747,187,708 |
| 2025/10/20 | 8.150 | 8.250 | 8.050 | 8.140 | 412,261,916 | 3,358,903,960 |
| 2025/10/13 | 8.020 | 8.250 | 8.000 | 8.070 | 629,527,201 | 5,089,727,420 |
| 2025/10/09 | 8.130 | 8.340 | 8.050 | 8.200 | 291,352,120 | 2,383,260,341 |
| 2025/09/29 | 7.960 | 8.380 | 7.920 | 8.140 | 332,767,515 | 2,695,416,871 |
| 2025/09/22 | 8.140 | 8.150 | 7.920 | 7.970 | 466,535,845 | 3,753,280,873 |
| 2025/09/15 | 8.400 | 8.440 | 8.080 | 8.130 | 449,138,314 | 3,711,005,319 |
| 2025/09/08 | 8.350 | 8.550 | 8.210 | 8.400 | 503,431,055 | 4,217,493,663 |
| 2025/09/01 | 8.700 | 8.730 | 8.210 | 8.350 | 591,923,204 | 5,029,867,425 |
| 2025/08/25 | 8.880 | 8.980 | 8.540 | 8.640 | 710,991,290 | 6,228,283,700 |
| 2025/08/18 | 8.630 | 8.840 | 8.420 | 8.810 | 659,660,823 | 5,722,557,639 |
| 2025/08/11 | 8.190 | 8.620 | 8.170 | 8.560 | 581,240,758 | 4,873,703,755 |
| 2025/08/04 | 8.040 | 8.330 | 8.020 | 8.190 | 280,932,802 | 2,288,197,672 |
| 2025/07/28 | 8.410 | 8.520 | 8.060 | 8.070 | 384,350,125 | 3,176,653,783 |
| 2025/07/21 | 8.030 | 8.630 | 8.010 | 8.410 | 549,816,347 | 4,546,981,189 |
| 2025/07/14 | 8.160 | 8.170 | 7.990 | 8.040 | 326,125,464 | 2,638,355,003 |
| 2025/07/07 | 7.820 | 8.270 | 7.820 | 8.120 | 318,007,787 | 2,546,447,354 |
| 2025/06/30 | 7.950 | 7.970 | 7.810 | 7.850 | 213,723,349 | 1,687,345,840 |
| 2025/06/23 | 7.460 | 8.130 | 7.450 | 7.940 | 373,324,051 | 2,891,394,774 |
| 2025/06/16 | 7.700 | 7.820 | 7.490 | 7.500 | 182,335,141 | 1,390,761,287 |
| 2025/06/09 | 7.760 | 7.950 | 7.680 | 7.750 | 286,114,268 | 2,227,399,576 |
| 2025/06/03 | 7.550 | 7.820 | 7.520 | 7.730 | 128,708,477 | 985,263,391 |
| 2025/05/26 | 7.580 | 7.670 | 7.540 | 7.610 | 106,244,737 | 807,460,001 |
| 2025/05/19 | 7.650 | 7.810 | 7.590 | 7.590 | 153,759,399 | 1,177,796,996 |
| 2025/05/12 | 7.700 | 7.970 | 7.610 | 7.630 | 254,492,506 | 1,966,590,840 |
| 2025/05/06 | 7.500 | 7.790 | 7.490 | 7.680 | 203,064,021 | 1,546,332,519 |
| 2025/04/28 | 7.400 | 7.530 | 7.310 | 7.450 | 101,040,051 | 749,969,778 |
| 2025/04/21 | 7.390 | 7.560 | 7.350 | 7.430 | 136,462,278 | 1,014,255,881 |
| 2025/04/14 | 7.410 | 7.450 | 7.240 | 7.410 | 157,661,432 | 1,163,147,214 |
| 2025/04/07 | 7.300 | 7.450 | 6.920 | 7.380 | 364,374,850 | 2,646,272,348 |
| 2025/03/31 | 7.950 | 7.970 | 7.740 | 7.820 | 155,360,288 | 1,222,685,466 |
| 2025/03/24 | 7.980 | 8.010 | 7.860 | 7.990 | 184,072,753 | 1,465,219,113 |
| 2025/03/17 | 8.280 | 8.290 | 7.960 | 8.000 | 259,426,557 | 2,109,786,474 |
| 2025/03/10 | 7.860 | 8.370 | 7.760 | 8.240 | 535,392,195 | 4,313,922,611 |
| 2025/03/03 | 7.900 | 8.040 | 7.760 | 7.880 | 259,799,858 | 2,051,119,878 |
| 2025/02/24 | 8.110 | 8.290 | 7.890 | 7.900 | 367,659,365 | 2,958,738,739 |
| 2025/02/17 | 8.220 | 8.250 | 7.930 | 8.150 | 270,930,646 | 2,204,698,131 |
| 2025/02/10 | 8.120 | 8.210 | 8.010 | 8.110 | 212,190,642 | 1,721,396,583 |
| 2025/02/05 | 7.800 | 8.200 | 7.770 | 8.100 | 158,302,133 | 1,261,272,244 |
| 2025/01/27 | 7.950 | 7.970 | 7.760 | 7.780 | 38,303,343 | 301,255,792 |
| 2025/01/20 | 7.920 | 8.190 | 7.810 | 7.930 | 211,571,942 | 1,684,641,588 |
| 2025/01/13 | 7.430 | 7.910 | 7.410 | 7.850 | 218,344,742 | 1,670,337,276 |
| 2025/01/06 | 7.680 | 7.820 | 7.550 | 7.550 | 172,008,042 | 1,315,861,521 |
| 2024/12/30 | 8.650 | 8.740 | 7.680 | 7.700 | 279,259,506 | 2,287,833,502 |
| 2024/12/23 | 8.660 | 8.810 | 8.470 | 8.690 | 247,050,777 | 2,138,842,101 |
| 2024/12/16 | 8.830 | 8.850 | 8.510 | 8.690 | 248,517,193 | 2,167,069,922 |
| 2024/12/09 | 8.960 | 9.290 | 8.790 | 8.840 | 471,942,179 | 4,233,321,345 |
| 2024/12/02 | 8.530 | 9.350 | 8.490 | 9.000 | 638,421,053 | 5,645,238,161 |
| 2024/11/25 | 8.330 | 8.780 | 8.130 | 8.570 | 363,263,080 | 3,070,481,183 |
| 2024/11/18 | 8.730 | 8.840 | 8.290 | 8.320 | 439,106,352 | 3,752,163,777 |
| 2024/11/11 | 9.450 | 9.500 | 8.710 | 8.730 | 686,984,378 | 6,249,840,378 |
| 2024/11/04 | 8.600 | 10.100 | 8.550 | 9.610 | 1,145,844,692 | 10,558,958,836 |
| 2024/10/28 | 8.610 | 8.900 | 8.480 | 8.540 | 657,259,158 | 5,673,789,681 |
| 2024/10/21 | 8.500 | 8.730 | 8.350 | 8.580 | 583,869,964 | 4,986,249,492 |
| 2024/10/14 | 8.670 | 8.910 | 8.180 | 8.580 | 706,822,515 | 6,068,071,291 |
| 2024/10/07 | 9.160 | 10.270 | 8.550 | 8.660 | 1,542,624,997 | 14,130,444,972 |
| 2024/09/30 | 9.160 | 9.340 | 8.820 | 9.340 | 348,940,266 | 3,198,037,537 |
| 2024/09/23 | 6.950 | 8.530 | 6.900 | 8.490 | 727,043,987 | 5,610,961,969 |
| 2024/09/18 | 6.820 | 7.010 | 6.730 | 6.940 | 128,930,722 | 886,398,713 |
| 2024/09/09 | 6.820 | 6.970 | 6.750 | 6.850 | 188,091,530 | 1,287,956,751 |
| 2024/09/02 | 6.890 | 7.140 | 6.670 | 6.910 | 264,303,332 | 1,824,353,749 |
| 2024/08/26 | 6.780 | 7.060 | 6.640 | 6.950 | 250,880,803 | 1,720,415,106 |
| 2024/08/19 | 7.150 | 7.190 | 6.720 | 6.780 | 276,413,256 | 1,923,836,261 |
| 2024/08/12 | 7.260 | 7.440 | 7.160 | 7.290 | 284,748,282 | 2,075,103,105 |
| 2024/08/05 | 7.450 | 7.640 | 7.300 | 7.310 | 333,374,371 | 2,475,304,704 |
| 2024/07/29 | 7.450 | 7.920 | 7.260 | 7.500 | 432,742,557 | 3,259,633,310 |
| 2024/07/22 | 7.710 | 7.750 | 7.150 | 7.470 | 317,388,471 | 2,386,761,301 |
| 2024/07/15 | 7.480 | 7.640 | 7.380 | 7.630 | 267,723,311 | 2,016,625,840 |
| 2024/07/08 | 7.600 | 7.720 | 7.360 | 7.510 | 308,810,242 | 2,330,745,301 |