日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.310 | 8.480 | 8.240 | 8.280 | 214,790,413 | 1,788,667,164 |
| 2026/03/23 | 7.880 | 8.440 | 7.760 | 8.320 | 430,301,256 | 3,485,440,173 |
| 2026/03/16 | 7.500 | 8.040 | 7.460 | 7.970 | 407,969,832 | 3,158,706,424 |
| 2026/03/09 | 7.230 | 7.550 | 7.180 | 7.510 | 275,789,295 | 2,031,877,630 |
| 2026/03/02 | 7.170 | 7.390 | 7.100 | 7.270 | 298,038,756 | 2,155,565,302 |
| 2026/02/24 | 7.440 | 7.450 | 7.190 | 7.200 | 148,454,612 | 1,086,687,759 |
| 2026/02/09 | 7.450 | 7.650 | 7.310 | 7.340 | 204,725,057 | 1,522,642,611 |
| 2026/02/02 | 7.260 | 7.520 | 7.190 | 7.450 | 371,926,632 | 2,735,520,378 |
| 2026/01/26 | 7.360 | 7.480 | 7.100 | 7.190 | 447,821,514 | 3,261,260,175 |
| 2026/01/19 | 7.600 | 7.900 | 7.360 | 7.380 | 362,906,409 | 2,743,572,452 |
| 2026/01/12 | 7.360 | 7.700 | 7.340 | 7.610 | 385,566,235 | 2,892,710,678 |
| 2026/01/05 | 7.700 | 7.730 | 7.310 | 7.390 | 475,581,459 | 3,582,317,339 |
| 2025/12/29 | 7.410 | 7.750 | 7.380 | 7.700 | 190,923,859 | 1,443,384,374 |
| 2025/12/22 | 7.450 | 7.530 | 7.360 | 7.420 | 188,231,706 | 1,400,443,892 |
| 2025/12/15 | 7.430 | 7.540 | 7.290 | 7.460 | 240,336,781 | 1,785,702,282 |
| 2025/12/08 | 7.710 | 7.720 | 7.340 | 7.460 | 283,989,213 | 2,146,248,477 |
| 2025/12/01 | 7.730 | 7.910 | 7.660 | 7.730 | 252,505,729 | 1,958,813,192 |
| 2025/11/24 | 7.930 | 8.000 | 7.670 | 7.760 | 243,758,517 | 1,911,066,773 |
| 2025/11/17 | 8.070 | 8.250 | 7.900 | 7.920 | 273,999,604 | 2,201,586,818 |
| 2025/11/10 | 8.080 | 8.280 | 7.970 | 8.040 | 218,641,276 | 1,769,354,526 |
| 2025/11/03 | 7.760 | 8.200 | 7.660 | 8.110 | 345,586,122 | 2,741,361,912 |
| 2025/10/27 | 7.910 | 8.000 | 7.620 | 7.740 | 360,764,722 | 2,820,278,214 |
| 2025/10/20 | 7.770 | 8.070 | 7.600 | 7.940 | 325,493,924 | 2,553,499,833 |
| 2025/10/13 | 7.240 | 7.900 | 7.150 | 7.790 | 488,555,996 | 3,673,941,089 |
| 2025/10/09 | 7.180 | 7.360 | 7.130 | 7.260 | 110,765,816 | 801,113,764 |
| 2025/09/29 | 7.390 | 7.400 | 7.170 | 7.200 | 141,873,618 | 1,034,258,675 |
| 2025/09/22 | 7.380 | 7.520 | 7.230 | 7.400 | 255,543,443 | 1,886,549,467 |
| 2025/09/15 | 7.810 | 7.850 | 7.320 | 7.400 | 274,086,666 | 2,081,688,228 |
| 2025/09/08 | 7.790 | 7.940 | 7.700 | 7.810 | 267,339,362 | 2,087,920,417 |
| 2025/09/01 | 7.910 | 8.050 | 7.660 | 7.810 | 422,529,585 | 3,320,026,214 |
| 2025/08/25 | 7.990 | 8.160 | 7.770 | 7.900 | 427,403,271 | 3,399,993,020 |
| 2025/08/18 | 8.030 | 8.130 | 7.880 | 8.020 | 327,247,198 | 2,622,886,291 |
| 2025/08/11 | 8.370 | 8.410 | 7.960 | 8.060 | 269,364,708 | 2,208,790,605 |
| 2025/08/04 | 8.150 | 8.510 | 8.150 | 8.390 | 225,840,470 | 1,874,475,901 |
| 2025/07/28 | 8.140 | 8.310 | 8.060 | 8.190 | 278,188,007 | 2,274,186,957 |
| 2025/07/21 | 8.420 | 8.530 | 8.120 | 8.140 | 305,484,117 | 2,536,281,881 |
| 2025/07/14 | 8.540 | 8.750 | 8.430 | 8.460 | 276,776,703 | 2,365,056,927 |
| 2025/07/07 | 8.890 | 9.070 | 8.510 | 8.510 | 335,971,384 | 2,938,069,753 |
| 2025/06/30 | 8.390 | 8.900 | 8.310 | 8.890 | 301,729,504 | 2,601,662,648 |
| 2025/06/23 | 8.690 | 8.780 | 8.430 | 8.460 | 378,034,641 | 3,247,317,566 |
| 2025/06/16 | 8.360 | 8.880 | 8.320 | 8.700 | 266,838,892 | 2,285,475,109 |
| 2025/06/09 | 8.410 | 8.560 | 8.120 | 8.340 | 401,233,260 | 3,353,306,970 |
| 2025/06/03 | 7.990 | 8.450 | 7.940 | 8.410 | 271,305,846 | 2,224,029,672 |
| 2025/05/26 | 7.780 | 7.990 | 7.610 | 7.960 | 255,017,473 | 1,998,061,900 |
| 2025/05/19 | 7.530 | 8.040 | 7.480 | 7.800 | 304,866,044 | 2,351,279,364 |
| 2025/05/12 | 7.470 | 7.700 | 7.390 | 7.530 | 272,400,387 | 2,049,131,911 |
| 2025/05/06 | 7.250 | 7.500 | 7.120 | 7.470 | 242,084,836 | 1,775,692,272 |
| 2025/04/28 | 7.200 | 7.370 | 7.080 | 7.210 | 197,371,653 | 1,424,036,476 |
| 2025/04/21 | 7.380 | 7.470 | 7.150 | 7.200 | 226,789,143 | 1,655,560,743 |
| 2025/04/14 | 7.030 | 7.450 | 6.990 | 7.400 | 319,250,003 | 2,304,186,896 |
| 2025/04/07 | 7.050 | 7.120 | 6.620 | 7.020 | 497,658,134 | 3,459,968,176 |
| 2025/03/31 | 7.150 | 7.250 | 6.960 | 7.220 | 243,416,353 | 1,739,209,842 |
| 2025/03/24 | 7.330 | 7.430 | 7.090 | 7.110 | 354,013,155 | 2,563,055,242 |
| 2025/03/17 | 7.250 | 7.490 | 7.180 | 7.210 | 400,927,524 | 2,919,754,693 |
| 2025/03/10 | 6.950 | 7.330 | 6.900 | 7.170 | 463,467,029 | 3,284,822,568 |
| 2025/03/03 | 6.890 | 7.020 | 6.780 | 7.000 | 497,399,969 | 3,443,251,285 |
| 2025/02/24 | 6.610 | 6.950 | 6.450 | 6.900 | 832,158,915 | 5,598,349,100 |
| 2025/02/17 | 6.480 | 6.760 | 6.460 | 6.620 | 696,899,706 | 4,585,600,065 |
| 2025/02/10 | 6.500 | 6.530 | 6.380 | 6.470 | 529,188,296 | 3,423,848,275 |
| 2025/02/05 | 6.650 | 6.650 | 6.480 | 6.510 | 269,953,010 | 1,774,266,158 |
| 2025/01/27 | 6.550 | 6.660 | 6.540 | 6.640 | 102,563,483 | 676,662,579 |
| 2025/01/20 | 6.680 | 6.690 | 6.490 | 6.530 | 491,381,930 | 3,241,892,283 |
| 2025/01/13 | 6.740 | 6.870 | 6.570 | 6.660 | 393,596,938 | 2,641,035,453 |
| 2025/01/06 | 6.820 | 6.930 | 6.630 | 6.750 | 280,425,706 | 1,901,987,350 |
| 2024/12/30 | 6.940 | 7.100 | 6.720 | 6.790 | 401,566,226 | 2,765,787,381 |
| 2024/12/23 | 6.730 | 7.040 | 6.720 | 6.940 | 435,631,698 | 2,987,344,369 |
| 2024/12/16 | 6.840 | 7.040 | 6.720 | 6.720 | 425,111,341 | 2,903,510,459 |
| 2024/12/09 | 7.250 | 7.450 | 6.800 | 6.830 | 488,389,131 | 3,459,016,020 |
| 2024/12/02 | 6.880 | 7.360 | 6.740 | 7.260 | 427,216,735 | 3,016,150,149 |
| 2024/11/25 | 6.680 | 6.940 | 6.570 | 6.790 | 312,883,266 | 2,110,397,629 |
| 2024/11/18 | 6.630 | 6.890 | 6.600 | 6.600 | 366,328,929 | 2,447,077,245 |
| 2024/11/11 | 6.660 | 6.690 | 6.480 | 6.560 | 285,728,504 | 1,885,093,805 |
| 2024/11/04 | 6.680 | 6.910 | 6.530 | 6.740 | 246,356,999 | 1,654,287,248 |
| 2024/10/28 | 6.730 | 6.730 | 6.460 | 6.660 | 231,603,643 | 1,539,006,207 |
| 2024/10/21 | 6.890 | 6.900 | 6.710 | 6.730 | 227,038,069 | 1,545,561,654 |
| 2024/10/14 | 6.820 | 6.980 | 6.650 | 6.870 | 423,823,421 | 2,894,713,965 |
| 2024/10/07 | 6.790 | 7.660 | 6.630 | 6.720 | 714,560,106 | 4,966,192,736 |
| 2024/09/30 | 6.790 | 7.090 | 6.650 | 7.010 | 163,444,323 | 1,125,314,163 |
| 2024/09/23 | 5.880 | 7.030 | 5.830 | 6.650 | 344,153,857 | 2,184,516,607 |
| 2024/09/18 | 5.800 | 5.910 | 5.760 | 5.880 | 90,279,134 | 527,004,444 |
| 2024/09/09 | 5.900 | 5.900 | 5.660 | 5.810 | 185,108,085 | 1,076,866,284 |
| 2024/09/02 | 6.140 | 6.210 | 5.890 | 5.910 | 238,651,305 | 1,440,857,253 |
| 2024/08/26 | 6.650 | 6.740 | 6.140 | 6.150 | 247,609,673 | 1,589,654,100 |
| 2024/08/19 | 6.530 | 6.740 | 6.460 | 6.660 | 223,288,554 | 1,473,146,235 |
| 2024/08/12 | 6.120 | 6.530 | 6.090 | 6.510 | 198,625,855 | 1,253,825,709 |
| 2024/08/05 | 6.340 | 6.340 | 6.050 | 6.130 | 173,429,102 | 1,077,861,868 |
| 2024/07/29 | 6.100 | 6.380 | 6.050 | 6.300 | 194,416,728 | 1,206,841,839 |
| 2024/07/22 | 6.410 | 6.450 | 6.070 | 6.110 | 257,729,590 | 1,613,387,233 |
| 2024/07/15 | 6.500 | 6.590 | 6.370 | 6.440 | 215,536,050 | 1,395,595,923 |
| 2024/07/08 | 6.590 | 6.770 | 6.360 | 6.480 | 228,295,735 | 1,495,337,064 |