日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 9.360 | 9.590 | 8.090 | 8.100 | 212,815,452 | 1,869,583,745 |
| 2026/03/23 | 9.560 | 11.230 | 8.970 | 9.500 | 305,298,681 | 2,996,506,554 |
| 2026/03/16 | 9.230 | 11.360 | 9.230 | 10.000 | 382,462,275 | 3,807,411,947 |
| 2026/03/09 | 8.290 | 10.200 | 8.110 | 9.380 | 274,512,049 | 2,469,235,880 |
| 2026/03/02 | 7.840 | 8.550 | 7.600 | 8.410 | 122,390,112 | 991,359,907 |
| 2026/02/24 | 8.200 | 8.450 | 7.920 | 8.030 | 61,037,680 | 497,457,092 |
| 2026/02/09 | 7.950 | 8.290 | 7.900 | 8.160 | 80,307,344 | 648,481,802 |
| 2026/02/02 | 7.920 | 8.150 | 7.460 | 7.960 | 101,172,267 | 796,478,671 |
| 2026/01/26 | 7.770 | 8.260 | 7.450 | 8.050 | 172,133,867 | 1,356,845,206 |
| 2026/01/19 | 7.090 | 8.380 | 6.940 | 7.850 | 198,357,826 | 1,500,576,953 |
| 2026/01/12 | 7.210 | 7.590 | 7.170 | 7.440 | 101,208,152 | 744,132,937 |
| 2026/01/05 | 7.160 | 7.580 | 7.120 | 7.210 | 72,149,570 | 524,346,999 |
| 2025/12/29 | 8.010 | 8.010 | 7.080 | 7.160 | 65,131,519 | 492,719,941 |
| 2025/12/22 | 7.970 | 8.730 | 7.700 | 8.010 | 182,995,646 | 1,482,722,221 |
| 2025/12/15 | 8.180 | 8.780 | 7.950 | 8.270 | 128,573,225 | 1,066,514,901 |
| 2025/12/08 | 7.970 | 8.400 | 7.800 | 8.340 | 111,775,204 | 908,452,970 |
| 2025/12/01 | 8.040 | 8.200 | 7.700 | 7.960 | 94,402,892 | 752,863,063 |
| 2025/11/24 | 7.030 | 8.300 | 6.980 | 7.960 | 141,505,875 | 1,070,845,709 |
| 2025/11/17 | 7.490 | 7.600 | 6.950 | 7.030 | 44,688,500 | 324,773,673 |
| 2025/11/10 | 7.330 | 7.790 | 7.250 | 7.500 | 54,759,617 | 408,917,439 |
| 2025/11/03 | 7.100 | 7.490 | 7.080 | 7.330 | 48,972,855 | 355,053,198 |
| 2025/10/27 | 7.480 | 7.590 | 7.010 | 7.100 | 59,107,318 | 431,187,884 |
| 2025/10/20 | 7.810 | 7.930 | 7.330 | 7.490 | 65,398,078 | 499,641,315 |
| 2025/10/13 | 7.990 | 8.660 | 7.590 | 7.590 | 164,066,507 | 1,305,559,229 |
| 2025/10/09 | 8.080 | 8.810 | 7.820 | 8.430 | 120,248,491 | 996,258,747 |
| 2025/09/29 | 7.450 | 8.000 | 7.210 | 8.000 | 62,146,314 | 476,351,496 |
| 2025/09/22 | 7.710 | 8.980 | 7.310 | 7.500 | 319,421,382 | 2,515,443,383 |
| 2025/09/15 | 6.580 | 7.430 | 6.450 | 7.430 | 46,866,848 | 326,779,097 |
| 2025/09/08 | 6.540 | 6.650 | 6.400 | 6.580 | 34,195,881 | 223,726,551 |
| 2025/09/01 | 6.970 | 7.150 | 6.370 | 6.560 | 48,588,716 | 328,581,191 |
| 2025/08/25 | 7.190 | 7.250 | 6.850 | 6.940 | 49,187,238 | 347,138,932 |
| 2025/08/18 | 6.850 | 7.200 | 6.840 | 7.150 | 43,161,795 | 302,564,182 |
| 2025/08/11 | 6.980 | 7.110 | 6.770 | 6.830 | 32,460,723 | 224,709,354 |
| 2025/08/04 | 6.780 | 7.070 | 6.730 | 7.010 | 33,623,536 | 231,918,339 |
| 2025/07/28 | 6.810 | 7.010 | 6.700 | 6.810 | 39,737,604 | 271,507,179 |
| 2025/07/21 | 6.780 | 6.980 | 6.720 | 6.810 | 32,372,800 | 220,863,428 |
| 2025/07/14 | 6.810 | 7.070 | 6.720 | 6.810 | 52,812,567 | 361,898,115 |
| 2025/07/07 | 6.770 | 7.270 | 6.680 | 7.160 | 102,297,728 | 713,015,164 |
| 2025/06/30 | 6.630 | 7.270 | 6.590 | 6.810 | 53,470,748 | 364,937,855 |
| 2025/06/23 | 6.110 | 6.650 | 6.080 | 6.630 | 34,601,858 | 220,327,330 |
| 2025/06/16 | 6.370 | 6.520 | 6.120 | 6.130 | 30,613,468 | 192,405,646 |
| 2025/06/09 | 6.550 | 6.620 | 6.310 | 6.370 | 33,943,911 | 219,362,524 |
| 2025/06/03 | 6.290 | 6.560 | 6.290 | 6.550 | 30,531,374 | 196,087,749 |
| 2025/05/26 | 6.270 | 6.520 | 6.240 | 6.350 | 32,275,830 | 204,790,141 |
| 2025/05/19 | 6.500 | 6.630 | 6.200 | 6.240 | 31,823,062 | 203,428,923 |
| 2025/05/12 | 6.500 | 6.630 | 6.360 | 6.480 | 26,599,171 | 172,695,117 |
| 2025/05/06 | 6.170 | 6.570 | 6.170 | 6.420 | 29,263,218 | 185,309,327 |
| 2025/04/28 | 6.050 | 6.190 | 5.890 | 6.150 | 25,134,014 | 152,563,464 |
| 2025/04/21 | 6.310 | 6.390 | 6.080 | 6.090 | 35,984,179 | 223,731,632 |
| 2025/04/14 | 6.260 | 6.380 | 6.000 | 6.280 | 32,000,103 | 199,360,641 |
| 2025/04/07 | 6.400 | 6.400 | 5.210 | 6.130 | 58,307,603 | 351,886,384 |
| 2025/03/31 | 6.600 | 6.850 | 6.440 | 6.750 | 36,909,361 | 245,816,344 |
| 2025/03/24 | 8.050 | 8.440 | 6.680 | 6.700 | 113,549,593 | 847,931,585 |
| 2025/03/17 | 7.750 | 7.950 | 7.510 | 7.670 | 70,122,343 | 541,344,487 |
| 2025/03/10 | 7.600 | 7.800 | 7.310 | 7.730 | 69,175,251 | 526,423,660 |
| 2025/03/03 | 7.440 | 8.000 | 7.310 | 7.550 | 117,787,275 | 892,238,608 |
| 2025/02/24 | 7.350 | 8.960 | 7.330 | 7.480 | 194,917,636 | 1,516,459,208 |
| 2025/02/17 | 7.190 | 7.700 | 6.910 | 7.400 | 76,576,649 | 559,009,537 |
| 2025/02/10 | 7.050 | 7.320 | 7.010 | 7.190 | 76,616,955 | 547,236,601 |
| 2025/02/05 | 6.660 | 7.100 | 6.560 | 7.020 | 49,917,842 | 341,188,450 |
| 2025/01/27 | 6.880 | 6.910 | 6.560 | 6.560 | 14,977,500 | 100,761,131 |
| 2025/01/20 | 6.530 | 7.040 | 6.400 | 6.860 | 110,795,491 | 743,160,755 |
| 2025/01/13 | 6.050 | 6.800 | 5.850 | 6.490 | 116,402,016 | 733,041,695 |
| 2025/01/06 | 6.270 | 6.700 | 6.010 | 6.200 | 127,453,411 | 802,319,222 |
| 2024/12/30 | 8.100 | 8.110 | 6.280 | 6.330 | 176,554,177 | 1,272,072,845 |
| 2024/12/23 | 8.980 | 10.480 | 7.640 | 8.800 | 246,411,397 | 2,211,542,288 |
| 2024/12/16 | 6.780 | 8.660 | 6.370 | 8.660 | 152,160,472 | 1,159,082,395 |
| 2024/12/09 | 6.670 | 7.120 | 6.590 | 6.710 | 65,799,661 | 445,628,204 |
| 2024/12/02 | 6.290 | 6.840 | 6.290 | 6.720 | 71,274,274 | 465,777,380 |
| 2024/11/25 | 5.990 | 6.380 | 5.850 | 6.280 | 54,232,649 | 332,174,975 |
| 2024/11/18 | 6.380 | 6.520 | 5.840 | 5.950 | 81,652,053 | 503,997,297 |
| 2024/11/11 | 6.590 | 7.830 | 6.590 | 6.620 | 144,757,140 | 999,909,944 |
| 2024/11/04 | 5.840 | 6.810 | 5.840 | 6.590 | 90,052,296 | 564,627,895 |
| 2024/10/28 | 6.020 | 6.860 | 5.970 | 5.990 | 131,600,557 | 817,239,458 |
| 2024/10/21 | 6.100 | 6.470 | 5.970 | 6.040 | 96,730,394 | 594,408,271 |
| 2024/10/14 | 5.920 | 6.310 | 5.830 | 6.100 | 93,328,711 | 563,705,414 |
| 2024/10/08 | 6.960 | 7.000 | 5.850 | 5.920 | 161,226,416 | 1,037,088,920 |
| 2024/09/30 | 5.900 | 6.340 | 5.820 | 6.330 | 71,433,992 | 435,568,766 |
| 2024/09/23 | 6.000 | 6.730 | 5.510 | 5.770 | 308,580,632 | 1,852,255,243 |
| 2024/09/18 | 5.030 | 6.120 | 4.970 | 6.120 | 230,609,159 | 1,282,186,924 |
| 2024/09/09 | 4.120 | 5.490 | 4.090 | 5.040 | 181,995,323 | 852,648,088 |
| 2024/09/02 | 4.270 | 4.310 | 4.130 | 4.150 | 38,011,789 | 160,219,690 |
| 2024/08/26 | 3.990 | 4.300 | 3.910 | 4.250 | 53,843,384 | 221,430,916 |
| 2024/08/19 | 4.160 | 4.270 | 3.890 | 4.010 | 49,213,680 | 200,914,848 |
| 2024/08/12 | 4.250 | 4.250 | 3.870 | 4.150 | 97,978,958 | 404,653,096 |
| 2024/08/05 | 4.140 | 4.750 | 3.990 | 4.260 | 132,205,737 | 566,501,583 |
| 2024/07/29 | 4.360 | 4.430 | 3.900 | 4.160 | 72,097,021 | 303,708,700 |
| 2024/07/22 | 4.340 | 4.470 | 4.160 | 4.360 | 24,233,433 | 104,991,348 |
| 2024/07/15 | 4.530 | 4.580 | 4.160 | 4.330 | 34,572,500 | 152,119,000 |
| 2024/07/08 | 4.450 | 4.840 | 4.090 | 4.530 | 35,382,043 | 158,423,097 |