日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.040 | 8.220 | 7.680 | 7.710 | 41,351,500 | 327,193,743 |
| 2026/03/23 | 7.860 | 8.260 | 7.510 | 8.170 | 70,809,150 | 562,932,742 |
| 2026/03/16 | 8.710 | 8.730 | 8.040 | 8.050 | 82,491,710 | 691,486,759 |
| 2026/03/09 | 8.860 | 9.170 | 8.710 | 8.730 | 137,965,984 | 1,223,413,363 |
| 2026/03/02 | 8.680 | 9.120 | 8.210 | 9.010 | 131,014,900 | 1,147,035,449 |
| 2026/02/24 | 8.530 | 8.960 | 8.510 | 8.830 | 88,244,315 | 768,387,372 |
| 2026/02/09 | 8.440 | 8.850 | 8.330 | 8.450 | 97,915,320 | 833,993,738 |
| 2026/02/02 | 8.140 | 8.660 | 8.110 | 8.340 | 125,290,274 | 1,041,475,402 |
| 2026/01/26 | 8.390 | 8.560 | 7.940 | 8.120 | 92,732,750 | 765,277,019 |
| 2026/01/19 | 7.960 | 8.590 | 7.940 | 8.380 | 133,080,235 | 1,093,586,831 |
| 2026/01/12 | 7.890 | 8.380 | 7.760 | 8.040 | 149,617,550 | 1,199,558,707 |
| 2026/01/05 | 7.330 | 8.130 | 7.290 | 7.880 | 70,067,824 | 536,544,362 |
| 2025/12/29 | 7.430 | 7.450 | 7.220 | 7.300 | 20,172,200 | 148,265,670 |
| 2025/12/22 | 7.310 | 7.490 | 7.160 | 7.430 | 41,749,225 | 306,752,430 |
| 2025/12/15 | 7.330 | 7.420 | 6.910 | 7.280 | 49,928,506 | 361,232,740 |
| 2025/12/08 | 7.470 | 7.520 | 7.270 | 7.350 | 42,547,474 | 314,957,676 |
| 2025/12/01 | 7.350 | 7.480 | 7.260 | 7.430 | 41,750,606 | 308,119,472 |
| 2025/11/24 | 7.150 | 7.400 | 7.040 | 7.350 | 55,684,675 | 402,878,623 |
| 2025/11/17 | 8.050 | 8.060 | 7.090 | 7.100 | 67,216,400 | 509,164,230 |
| 2025/11/10 | 8.170 | 8.240 | 7.880 | 8.050 | 104,099,981 | 841,648,346 |
| 2025/11/03 | 7.500 | 8.370 | 7.470 | 8.200 | 142,027,847 | 1,119,889,573 |
| 2025/10/27 | 7.570 | 7.660 | 7.460 | 7.500 | 46,179,675 | 348,541,097 |
| 2025/10/20 | 7.450 | 7.650 | 7.430 | 7.550 | 42,589,339 | 320,271,829 |
| 2025/10/13 | 7.360 | 7.980 | 7.210 | 7.350 | 72,514,559 | 542,046,328 |
| 2025/10/09 | 7.440 | 7.630 | 7.350 | 7.570 | 22,940,325 | 171,995,086 |
| 2025/09/29 | 7.320 | 7.450 | 7.230 | 7.410 | 14,854,975 | 109,221,203 |
| 2025/09/22 | 7.420 | 7.480 | 7.160 | 7.360 | 46,975,627 | 345,505,736 |
| 2025/09/15 | 7.770 | 7.780 | 7.400 | 7.450 | 51,483,428 | 391,274,052 |
| 2025/09/08 | 7.840 | 8.020 | 7.600 | 7.770 | 71,086,471 | 555,007,622 |
| 2025/09/01 | 7.810 | 8.010 | 7.470 | 7.840 | 73,677,707 | 573,396,754 |
| 2025/08/25 | 8.210 | 8.280 | 7.720 | 7.870 | 91,518,075 | 733,974,961 |
| 2025/08/18 | 8.050 | 8.460 | 8.020 | 8.190 | 120,450,500 | 985,285,090 |
| 2025/08/11 | 8.060 | 8.230 | 7.750 | 7.990 | 153,234,029 | 1,227,021,487 |
| 2025/08/04 | 7.460 | 7.970 | 7.430 | 7.830 | 87,916,125 | 674,536,469 |
| 2025/07/28 | 7.650 | 7.670 | 7.430 | 7.480 | 52,714,071 | 398,386,591 |
| 2025/07/21 | 7.640 | 7.740 | 7.560 | 7.660 | 82,253,650 | 629,240,422 |
| 2025/07/14 | 7.520 | 7.710 | 7.450 | 7.580 | 71,854,013 | 543,575,608 |
| 2025/07/07 | 7.370 | 7.770 | 7.350 | 7.530 | 122,590,129 | 920,038,918 |
| 2025/06/30 | 7.400 | 7.480 | 7.340 | 7.360 | 65,933,021 | 487,574,690 |
| 2025/06/23 | 7.070 | 7.460 | 7.030 | 7.420 | 79,539,293 | 576,262,177 |
| 2025/06/16 | 7.390 | 7.660 | 7.120 | 7.150 | 106,718,871 | 782,249,324 |
| 2025/06/09 | 7.900 | 8.250 | 7.460 | 7.470 | 250,836,661 | 1,949,000,855 |
| 2025/06/03 | 7.080 | 8.170 | 7.030 | 7.960 | 197,822,028 | 1,495,534,531 |
| 2025/05/26 | 7.100 | 7.270 | 7.060 | 7.080 | 42,026,050 | 299,540,671 |
| 2025/05/19 | 7.350 | 7.450 | 7.060 | 7.080 | 55,495,932 | 401,513,068 |
| 2025/05/12 | 7.630 | 7.690 | 7.270 | 7.350 | 60,939,550 | 456,132,531 |
| 2025/05/06 | 7.430 | 7.680 | 7.400 | 7.580 | 76,491,400 | 575,406,556 |
| 2025/04/28 | 7.230 | 7.500 | 7.110 | 7.430 | 62,479,200 | 457,191,546 |
| 2025/04/21 | 7.000 | 7.320 | 6.960 | 7.190 | 61,142,222 | 435,179,765 |
| 2025/04/14 | 6.980 | 7.080 | 6.770 | 7.010 | 72,016,099 | 501,232,049 |
| 2025/04/07 | 7.160 | 7.210 | 6.110 | 6.870 | 115,874,738 | 792,293,521 |
| 2025/03/31 | 7.580 | 7.700 | 7.410 | 7.590 | 52,832,848 | 399,944,659 |
| 2025/03/24 | 7.940 | 7.970 | 7.560 | 7.600 | 95,492,650 | 741,739,158 |
| 2025/03/17 | 8.250 | 8.350 | 7.880 | 7.880 | 179,243,546 | 1,450,080,287 |
| 2025/03/10 | 8.760 | 8.870 | 7.970 | 8.220 | 364,508,922 | 3,081,922,935 |
| 2025/03/03 | 8.870 | 11.280 | 8.100 | 9.070 | 811,074,388 | 7,567,324,040 |
| 2025/02/24 | 6.700 | 8.060 | 6.590 | 8.060 | 100,776,394 | 740,958,436 |
| 2025/02/17 | 6.400 | 7.000 | 6.240 | 6.690 | 124,868,375 | 821,946,078 |
| 2025/02/10 | 6.210 | 6.480 | 6.200 | 6.260 | 58,577,461 | 368,305,786 |
| 2025/02/05 | 6.100 | 6.270 | 6.020 | 6.220 | 34,453,847 | 211,977,293 |
| 2025/01/27 | 6.140 | 6.160 | 6.040 | 6.060 | 9,489,825 | 57,887,932 |
| 2025/01/20 | 6.080 | 6.320 | 6.040 | 6.110 | 69,583,825 | 427,070,725 |
| 2025/01/13 | 5.590 | 6.070 | 5.450 | 5.970 | 77,159,042 | 445,207,672 |
| 2025/01/06 | 5.580 | 6.100 | 5.450 | 5.700 | 107,448,535 | 613,262,513 |
| 2024/12/30 | 6.980 | 7.040 | 5.620 | 5.640 | 269,025,445 | 1,700,240,812 |
| 2024/12/23 | 6.100 | 7.870 | 5.720 | 7.420 | 191,979,291 | 1,301,139,644 |
| 2024/12/16 | 6.240 | 6.350 | 5.910 | 6.100 | 32,774,936 | 201,565,856 |
| 2024/12/09 | 6.180 | 6.390 | 6.160 | 6.220 | 39,774,553 | 248,093,774 |
| 2024/12/02 | 6.150 | 6.250 | 6.040 | 6.200 | 36,029,008 | 221,938,689 |
| 2024/11/25 | 5.950 | 6.150 | 5.760 | 6.110 | 33,282,676 | 199,446,435 |
| 2024/11/18 | 5.900 | 6.100 | 5.730 | 5.870 | 31,120,424 | 183,610,501 |
| 2024/11/11 | 5.950 | 6.160 | 5.830 | 5.840 | 40,082,000 | 238,287,490 |
| 2024/11/04 | 5.640 | 6.020 | 5.600 | 5.950 | 32,948,462 | 191,183,450 |
| 2024/10/28 | 5.810 | 5.980 | 5.600 | 5.610 | 35,232,244 | 202,585,403 |
| 2024/10/21 | 5.670 | 5.810 | 5.550 | 5.800 | 29,611,927 | 169,010,073 |
| 2024/10/14 | 5.630 | 5.690 | 5.480 | 5.620 | 26,560,328 | 148,870,638 |
| 2024/10/07 | 5.660 | 6.480 | 5.460 | 5.590 | 71,019,457 | 411,735,301 |
| 2024/09/30 | 5.660 | 5.950 | 5.460 | 5.900 | 18,563,862 | 106,602,977 |
| 2024/09/23 | 5.100 | 5.470 | 4.980 | 5.440 | 29,183,658 | 153,141,245 |
| 2024/09/18 | 5.070 | 5.190 | 5.010 | 5.100 | 14,811,074 | 75,425,394 |
| 2024/09/09 | 5.070 | 5.200 | 4.990 | 5.040 | 15,583,461 | 79,086,064 |
| 2024/09/02 | 5.210 | 5.260 | 5.060 | 5.070 | 16,523,835 | 85,097,750 |
| 2024/08/26 | 5.050 | 5.250 | 4.960 | 5.180 | 17,737,950 | 90,640,924 |
| 2024/08/19 | 5.210 | 5.250 | 4.980 | 5.000 | 19,613,125 | 100,223,068 |
| 2024/08/12 | 5.150 | 5.240 | 5.100 | 5.220 | 19,221,250 | 99,518,021 |
| 2024/08/05 | 5.000 | 5.190 | 4.930 | 5.140 | 20,775,400 | 105,227,401 |
| 2024/07/29 | 4.940 | 5.190 | 4.910 | 5.060 | 18,366,863 | 92,293,486 |
| 2024/07/22 | 4.950 | 4.980 | 4.730 | 4.930 | 18,078,208 | 88,538,023 |
| 2024/07/15 | 5.110 | 5.110 | 4.820 | 4.950 | 25,034,907 | 125,111,947 |
| 2024/07/08 | 5.150 | 5.220 | 4.910 | 5.120 | 51,314,117 | 261,701,996 |