日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.770 | 6.880 | 6.440 | 6.500 | 227,357,229 | 1,511,357,179 |
| 2026/03/23 | 6.880 | 7.260 | 6.560 | 6.890 | 316,820,611 | 2,185,270,164 |
| 2026/03/16 | 7.120 | 7.340 | 6.950 | 6.960 | 336,050,726 | 2,383,439,774 |
| 2026/03/09 | 7.200 | 7.480 | 7.070 | 7.140 | 353,179,925 | 2,550,842,008 |
| 2026/03/02 | 7.440 | 7.480 | 6.950 | 7.280 | 373,405,362 | 2,721,191,575 |
| 2026/02/24 | 7.280 | 7.700 | 7.220 | 7.640 | 330,529,834 | 2,465,752,561 |
| 2026/02/09 | 7.230 | 7.410 | 7.200 | 7.210 | 250,878,763 | 1,822,007,016 |
| 2026/02/02 | 7.150 | 7.260 | 7.010 | 7.140 | 252,728,488 | 1,804,481,404 |
| 2026/01/26 | 7.630 | 7.760 | 7.150 | 7.180 | 388,559,068 | 2,886,993,875 |
| 2026/01/19 | 7.530 | 7.660 | 7.290 | 7.650 | 379,564,352 | 2,859,068,481 |
| 2026/01/12 | 8.100 | 8.240 | 7.460 | 7.580 | 723,399,611 | 5,675,069,948 |
| 2026/01/05 | 7.800 | 8.090 | 7.560 | 8.050 | 675,269,931 | 5,317,750,706 |
| 2025/12/29 | 7.980 | 8.570 | 7.730 | 7.850 | 635,795,447 | 5,107,026,928 |
| 2025/12/22 | 7.100 | 8.280 | 7.100 | 7.810 | 1,274,076,726 | 9,647,946,007 |
| 2025/12/15 | 7.110 | 7.150 | 6.660 | 7.070 | 356,233,319 | 2,492,742,649 |
| 2025/12/08 | 7.110 | 7.600 | 7.080 | 7.140 | 546,120,704 | 3,949,817,991 |
| 2025/12/01 | 7.390 | 7.440 | 6.880 | 7.120 | 314,530,285 | 2,266,977,029 |
| 2025/11/24 | 7.340 | 7.700 | 7.200 | 7.440 | 351,720,787 | 2,609,768,239 |
| 2025/11/17 | 7.780 | 8.050 | 7.260 | 7.270 | 458,560,753 | 3,480,476,115 |
| 2025/11/10 | 7.760 | 7.990 | 7.460 | 7.810 | 501,928,860 | 3,892,458,309 |
| 2025/11/03 | 7.750 | 8.180 | 7.560 | 7.780 | 827,086,458 | 6,465,748,385 |
| 2025/10/27 | 7.020 | 8.060 | 7.020 | 7.830 | 798,416,950 | 5,974,154,828 |
| 2025/10/20 | 6.880 | 7.270 | 6.830 | 7.030 | 665,466,675 | 4,659,930,391 |
| 2025/10/13 | 7.060 | 8.480 | 6.860 | 7.090 | 1,382,812,042 | 10,194,781,779 |
| 2025/10/09 | 8.710 | 8.710 | 7.840 | 7.840 | 37,176,500 | 307,635,537 |
| 2025/09/29 | 9.780 | 9.840 | 9.600 | 9.680 | 116,663,513 | 1,134,552,663 |
| 2025/09/22 | 10.010 | 10.260 | 9.410 | 9.820 | 471,986,233 | 4,660,864,050 |
| 2025/09/15 | 10.100 | 10.400 | 9.960 | 10.000 | 426,502,815 | 4,314,075,973 |
| 2025/09/08 | 10.140 | 10.390 | 9.960 | 10.180 | 394,381,188 | 4,009,870,728 |
| 2025/09/01 | 10.790 | 10.980 | 9.750 | 10.170 | 546,904,629 | 5,700,113,495 |
| 2025/08/25 | 11.300 | 11.910 | 10.560 | 10.610 | 1,406,176,322 | 15,601,526,292 |
| 2025/08/18 | 10.590 | 11.080 | 10.570 | 11.080 | 779,061,298 | 8,437,233,857 |
| 2025/08/11 | 10.710 | 11.390 | 10.410 | 10.640 | 844,372,778 | 9,108,671,342 |
| 2025/08/04 | 10.750 | 11.020 | 10.670 | 10.770 | 499,558,410 | 5,396,479,724 |
| 2025/07/28 | 11.780 | 12.120 | 10.780 | 10.820 | 905,914,244 | 10,304,774,525 |
| 2025/07/21 | 11.960 | 12.770 | 11.380 | 11.940 | 1,928,600,388 | 23,167,312,160 |
| 2025/07/14 | 10.950 | 11.970 | 10.730 | 11.780 | 1,457,647,897 | 16,555,235,990 |
| 2025/07/07 | 10.450 | 11.350 | 10.400 | 10.870 | 1,145,264,266 | 12,331,632,984 |
| 2025/06/30 | 10.980 | 11.350 | 10.280 | 10.290 | 944,638,962 | 10,131,252,867 |
| 2025/06/23 | 9.250 | 11.310 | 9.090 | 11.050 | 1,655,231,640 | 16,841,981,937 |
| 2025/06/16 | 9.460 | 10.360 | 9.140 | 9.760 | 674,836,987 | 6,532,422,034 |
| 2025/06/09 | 10.360 | 10.470 | 9.440 | 9.560 | 553,132,806 | 5,507,819,915 |
| 2025/06/03 | 9.600 | 10.680 | 9.520 | 10.300 | 708,484,509 | 7,102,557,202 |
| 2025/05/26 | 9.990 | 10.210 | 9.620 | 9.710 | 637,791,587 | 6,302,975,358 |
| 2025/05/19 | 11.040 | 11.040 | 9.930 | 9.970 | 814,671,026 | 8,549,972,417 |
| 2025/05/12 | 11.650 | 12.030 | 11.010 | 11.200 | 1,117,400,458 | 12,819,376,754 |
| 2025/05/06 | 11.500 | 12.880 | 11.380 | 11.470 | 1,334,531,660 | 15,757,482,575 |
| 2025/04/28 | 10.900 | 11.450 | 10.590 | 11.250 | 772,921,413 | 8,538,849,310 |
| 2025/04/21 | 9.980 | 11.070 | 9.900 | 10.770 | 1,279,188,019 | 13,341,931,038 |
| 2025/04/14 | 10.000 | 10.460 | 9.480 | 10.080 | 1,141,244,983 | 11,418,156,054 |
| 2025/04/07 | 10.200 | 10.400 | 8.300 | 9.850 | 1,387,208,911 | 13,438,586,325 |
| 2025/03/31 | 9.900 | 11.620 | 9.600 | 11.100 | 1,316,817,466 | 13,899,008,353 |
| 2025/03/24 | 10.750 | 11.360 | 9.960 | 10.010 | 1,063,682,885 | 11,189,943,950 |
| 2025/03/17 | 12.180 | 12.600 | 10.700 | 10.700 | 1,632,079,917 | 18,842,362,641 |
| 2025/03/10 | 12.030 | 13.290 | 11.510 | 12.160 | 2,307,047,500 | 28,255,564,256 |
| 2025/03/03 | 9.910 | 12.830 | 9.250 | 12.830 | 1,500,290,865 | 16,810,759,142 |
| 2025/02/24 | 9.890 | 11.270 | 9.160 | 9.990 | 2,384,662,039 | 24,031,431,698 |
| 2025/02/17 | 8.580 | 9.980 | 7.630 | 9.980 | 2,750,146,075 | 24,868,195,883 |
| 2025/02/10 | 7.240 | 8.950 | 7.240 | 8.530 | 2,292,460,234 | 18,316,757,269 |
| 2025/02/05 | 5.300 | 6.580 | 5.230 | 6.580 | 279,568,669 | 1,655,745,442 |
| 2025/01/27 | 5.200 | 5.280 | 5.150 | 5.210 | 31,942,763 | 166,421,795 |
| 2025/01/20 | 5.150 | 5.330 | 5.050 | 5.190 | 140,992,315 | 730,340,191 |
| 2025/01/13 | 4.890 | 5.210 | 4.770 | 5.110 | 160,875,497 | 803,573,107 |
| 2025/01/06 | 5.290 | 5.340 | 4.930 | 4.930 | 176,713,813 | 905,216,507 |
| 2024/12/30 | 6.200 | 6.250 | 5.270 | 5.290 | 273,486,826 | 1,573,232,966 |
| 2024/12/23 | 5.990 | 6.280 | 5.810 | 6.120 | 401,509,889 | 2,429,134,828 |
| 2024/12/16 | 5.930 | 6.090 | 5.640 | 5.980 | 365,071,058 | 2,157,569,952 |
| 2024/12/09 | 5.880 | 6.150 | 5.740 | 5.960 | 356,482,869 | 2,114,834,620 |
| 2024/12/02 | 5.530 | 6.300 | 5.530 | 5.920 | 641,642,216 | 3,734,357,697 |
| 2024/11/25 | 5.430 | 5.680 | 5.250 | 5.510 | 220,125,128 | 1,203,534,137 |
| 2024/11/18 | 5.590 | 5.970 | 5.410 | 5.430 | 350,754,445 | 1,964,224,892 |
| 2024/11/11 | 5.780 | 5.920 | 5.410 | 5.450 | 300,518,949 | 1,694,926,872 |
| 2024/11/04 | 5.480 | 6.160 | 5.410 | 5.830 | 649,471,313 | 3,714,975,910 |
| 2024/10/28 | 5.110 | 5.600 | 4.930 | 5.400 | 423,428,140 | 2,227,232,016 |
| 2024/10/21 | 4.990 | 5.160 | 4.850 | 5.090 | 268,174,437 | 1,346,906,109 |
| 2024/10/14 | 5.000 | 5.260 | 4.790 | 4.990 | 278,406,153 | 1,394,814,826 |
| 2024/10/07 | 5.220 | 5.930 | 4.700 | 4.910 | 431,855,388 | 2,241,329,463 |
| 2024/09/30 | 5.220 | 5.390 | 5.150 | 5.390 | 91,180,383 | 482,116,275 |
| 2024/09/23 | 4.210 | 4.900 | 4.050 | 4.900 | 218,390,335 | 986,032,362 |
| 2024/09/18 | 4.350 | 4.420 | 4.150 | 4.230 | 46,579,556 | 199,709,846 |
| 2024/09/09 | 4.430 | 4.470 | 4.330 | 4.340 | 47,236,098 | 207,484,560 |
| 2024/09/02 | 4.600 | 4.690 | 4.430 | 4.460 | 62,199,693 | 282,697,604 |
| 2024/08/26 | 4.420 | 4.630 | 4.340 | 4.580 | 70,448,250 | 316,488,763 |
| 2024/08/19 | 4.650 | 4.680 | 4.340 | 4.410 | 61,822,953 | 279,439,747 |
| 2024/08/12 | 4.770 | 4.770 | 4.600 | 4.630 | 48,951,888 | 229,706,734 |
| 2024/08/05 | 4.870 | 4.950 | 4.730 | 4.770 | 49,980,677 | 241,406,669 |
| 2024/07/29 | 4.930 | 5.060 | 4.750 | 4.870 | 59,871,761 | 293,521,308 |
| 2024/07/22 | 4.920 | 4.970 | 4.690 | 4.910 | 52,060,508 | 253,664,825 |
| 2024/07/15 | 5.130 | 5.150 | 4.900 | 4.920 | 61,288,984 | 307,977,144 |
| 2024/07/08 | 5.200 | 5.310 | 4.980 | 5.190 | 69,585,741 | 359,758,280 |