日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.860 | 9.170 | 8.090 | 8.150 | 143,140,489 | 1,226,356,139 |
| 2026/03/23 | 8.550 | 9.550 | 8.000 | 8.990 | 171,711,188 | 1,506,336,396 |
| 2026/03/16 | 9.000 | 9.300 | 8.780 | 8.780 | 129,324,785 | 1,159,396,697 |
| 2026/03/09 | 9.020 | 9.210 | 8.630 | 9.030 | 119,048,892 | 1,068,166,183 |
| 2026/03/02 | 9.050 | 9.320 | 8.310 | 9.130 | 142,747,057 | 1,277,943,027 |
| 2026/02/24 | 9.600 | 9.850 | 9.140 | 9.280 | 140,531,606 | 1,330,482,979 |
| 2026/02/09 | 9.180 | 9.840 | 9.090 | 9.430 | 147,106,643 | 1,380,595,844 |
| 2026/02/02 | 8.800 | 9.150 | 8.660 | 8.980 | 100,707,993 | 896,049,367 |
| 2026/01/26 | 9.730 | 9.780 | 8.600 | 8.960 | 171,616,503 | 1,590,455,941 |
| 2026/01/19 | 9.190 | 10.040 | 9.000 | 9.740 | 233,741,452 | 2,218,790,733 |
| 2026/01/12 | 9.990 | 10.150 | 9.160 | 9.210 | 217,976,602 | 2,098,569,735 |
| 2026/01/05 | 9.830 | 10.430 | 9.550 | 10.150 | 200,315,993 | 2,001,156,770 |
| 2025/12/29 | 10.090 | 10.100 | 9.610 | 9.950 | 93,518,974 | 929,344,804 |
| 2025/12/22 | 9.720 | 10.350 | 9.550 | 10.190 | 140,443,270 | 1,397,761,644 |
| 2025/12/15 | 9.850 | 9.970 | 9.290 | 9.780 | 127,382,203 | 1,238,473,468 |
| 2025/12/08 | 9.980 | 10.650 | 9.930 | 10.010 | 155,611,590 | 1,578,290,551 |
| 2025/12/01 | 10.880 | 10.910 | 9.580 | 10.090 | 172,205,849 | 1,784,913,624 |
| 2025/11/24 | 10.510 | 11.090 | 10.300 | 11.010 | 163,932,541 | 1,758,586,333 |
| 2025/11/17 | 11.460 | 11.860 | 10.460 | 10.500 | 189,064,322 | 2,092,942,044 |
| 2025/11/10 | 12.070 | 12.210 | 11.260 | 11.580 | 174,882,203 | 2,060,112,351 |
| 2025/11/03 | 12.640 | 12.640 | 11.610 | 12.170 | 234,360,205 | 2,874,427,914 |
| 2025/10/27 | 13.830 | 14.040 | 12.570 | 12.680 | 434,987,004 | 5,776,627,413 |
| 2025/10/20 | 12.670 | 15.500 | 11.730 | 14.040 | 670,550,192 | 9,042,369,339 |
| 2025/10/13 | 12.200 | 14.440 | 11.170 | 12.240 | 678,273,896 | 8,486,902,123 |
| 2025/10/09 | 10.420 | 11.940 | 10.320 | 11.940 | 216,876,868 | 2,419,261,462 |
| 2025/09/29 | 9.520 | 10.290 | 9.220 | 10.290 | 116,105,189 | 1,141,314,007 |
| 2025/09/22 | 7.850 | 10.100 | 7.680 | 9.510 | 417,489,833 | 3,667,648,182 |
| 2025/09/15 | 7.550 | 8.310 | 7.230 | 7.990 | 327,649,936 | 2,545,840,002 |
| 2025/09/08 | 7.800 | 7.880 | 7.370 | 7.650 | 224,643,324 | 1,724,137,511 |
| 2025/09/01 | 7.280 | 7.650 | 7.050 | 7.640 | 234,387,402 | 1,735,638,711 |
| 2025/08/25 | 7.290 | 7.540 | 7.040 | 7.340 | 265,438,839 | 1,938,367,121 |
| 2025/08/18 | 7.600 | 8.070 | 7.240 | 7.300 | 368,497,056 | 2,783,074,015 |
| 2025/08/11 | 6.630 | 7.800 | 6.500 | 7.330 | 539,259,085 | 3,809,865,435 |
| 2025/08/04 | 6.100 | 6.520 | 6.090 | 6.510 | 134,197,788 | 846,117,053 |
| 2025/07/28 | 6.260 | 6.450 | 6.100 | 6.150 | 126,467,738 | 789,158,685 |
| 2025/07/21 | 6.190 | 6.350 | 6.160 | 6.270 | 113,989,045 | 711,576,613 |
| 2025/07/14 | 6.500 | 6.500 | 6.150 | 6.260 | 92,662,457 | 588,638,258 |
| 2025/07/07 | 6.310 | 6.570 | 6.280 | 6.490 | 147,888,926 | 948,337,737 |
| 2025/06/30 | 6.400 | 6.480 | 6.280 | 6.280 | 121,802,869 | 774,666,246 |
| 2025/06/23 | 6.610 | 6.900 | 6.260 | 6.690 | 115,760,680 | 765,756,898 |
| 2025/06/16 | 6.910 | 6.920 | 6.510 | 6.780 | 100,142,818 | 678,968,306 |
| 2025/06/09 | 6.730 | 7.190 | 6.640 | 6.870 | 154,454,244 | 1,059,169,978 |
| 2025/06/03 | 6.800 | 6.840 | 6.690 | 6.800 | 85,226,872 | 578,051,259 |
| 2025/05/26 | 6.760 | 7.360 | 6.750 | 6.930 | 218,320,542 | 1,517,327,766 |
| 2025/05/19 | 6.730 | 7.170 | 6.680 | 6.760 | 288,840,976 | 1,974,228,070 |
| 2025/05/12 | 6.500 | 6.680 | 6.430 | 6.520 | 125,698,096 | 821,122,812 |
| 2025/05/06 | 6.320 | 6.830 | 6.320 | 6.440 | 117,653,290 | 762,099,185 |
| 2025/04/28 | 6.310 | 6.490 | 6.140 | 6.350 | 69,406,320 | 438,821,458 |
| 2025/04/21 | 6.320 | 6.550 | 6.200 | 6.250 | 146,228,094 | 925,623,835 |
| 2025/04/14 | 6.230 | 6.560 | 6.020 | 6.430 | 156,030,248 | 984,550,864 |
| 2025/04/07 | 6.480 | 6.500 | 5.150 | 6.290 | 274,437,032 | 1,675,438,080 |
| 2025/03/31 | 7.800 | 8.220 | 6.880 | 6.970 | 297,190,898 | 2,219,273,030 |
| 2025/03/24 | 6.570 | 8.160 | 6.420 | 7.760 | 357,466,779 | 2,583,591,145 |
| 2025/03/17 | 6.550 | 6.940 | 6.390 | 6.760 | 138,931,464 | 925,283,550 |
| 2025/03/10 | 6.390 | 7.000 | 6.330 | 6.590 | 171,936,970 | 1,130,915,420 |
| 2025/03/03 | 6.400 | 6.700 | 6.330 | 6.440 | 194,170,122 | 1,255,795,264 |
| 2025/02/24 | 6.580 | 7.000 | 6.370 | 6.380 | 195,897,979 | 1,289,498,446 |
| 2025/02/17 | 7.040 | 7.170 | 6.500 | 6.650 | 166,506,175 | 1,138,902,237 |
| 2025/02/10 | 6.910 | 7.350 | 6.910 | 7.040 | 176,039,738 | 1,241,520,252 |
| 2025/02/05 | 6.700 | 7.120 | 6.500 | 6.970 | 95,428,600 | 651,061,623 |
| 2025/01/27 | 6.990 | 7.170 | 6.710 | 6.770 | 30,362,300 | 209,803,493 |
| 2025/01/20 | 6.900 | 8.230 | 6.700 | 7.050 | 274,537,194 | 1,982,158,540 |
| 2025/01/13 | 6.550 | 7.000 | 6.310 | 6.800 | 108,336,354 | 722,061,799 |
| 2025/01/06 | 6.780 | 7.060 | 6.500 | 6.720 | 138,017,420 | 933,687,846 |
| 2024/12/30 | 7.630 | 7.740 | 6.860 | 6.910 | 165,761,233 | 1,207,570,582 |
| 2024/12/23 | 8.700 | 8.800 | 7.530 | 8.020 | 164,117,963 | 1,356,024,669 |
| 2024/12/16 | 8.790 | 9.070 | 8.300 | 8.920 | 183,737,276 | 1,611,375,910 |
| 2024/12/09 | 9.400 | 9.400 | 8.870 | 8.950 | 230,660,926 | 2,111,700,777 |
| 2024/12/02 | 8.750 | 9.780 | 8.670 | 9.490 | 312,255,821 | 2,864,166,518 |
| 2024/11/25 | 7.700 | 9.100 | 7.660 | 8.890 | 300,065,744 | 2,501,798,140 |
| 2024/11/18 | 9.000 | 9.200 | 7.410 | 8.140 | 366,441,511 | 3,091,850,249 |
| 2024/11/11 | 8.900 | 10.410 | 8.320 | 8.710 | 416,956,757 | 3,788,052,137 |
| 2024/11/04 | 8.400 | 9.650 | 8.330 | 8.970 | 444,330,176 | 3,926,767,930 |
| 2024/10/28 | 8.790 | 10.220 | 8.400 | 8.850 | 856,768,124 | 7,766,603,044 |
| 2024/10/21 | 6.590 | 8.820 | 6.380 | 8.820 | 428,585,239 | 3,279,748,541 |
| 2024/10/14 | 5.640 | 6.350 | 5.230 | 6.310 | 417,241,105 | 2,454,420,800 |
| 2024/10/08 | 6.100 | 6.110 | 4.820 | 5.560 | 362,152,629 | 2,045,256,972 |
| 2024/09/30 | 5.490 | 5.600 | 5.210 | 5.590 | 125,642,088 | 687,576,326 |
| 2024/09/23 | 4.340 | 5.130 | 4.270 | 5.130 | 264,751,786 | 1,248,966,550 |
| 2024/09/18 | 4.250 | 4.440 | 4.130 | 4.420 | 124,082,113 | 534,793,907 |
| 2024/09/09 | 4.080 | 4.380 | 4.030 | 4.330 | 160,763,034 | 676,008,557 |
| 2024/09/02 | 3.860 | 4.470 | 3.790 | 4.120 | 246,278,000 | 999,888,680 |
| 2024/08/26 | 3.880 | 4.020 | 3.650 | 3.890 | 113,323,587 | 437,429,045 |
| 2024/08/19 | 3.800 | 4.040 | 3.690 | 3.960 | 110,682,962 | 428,619,770 |
| 2024/08/12 | 3.820 | 3.910 | 3.670 | 3.840 | 97,365,812 | 370,963,743 |
| 2024/08/05 | 3.880 | 4.010 | 3.730 | 3.890 | 153,436,556 | 594,950,245 |
| 2024/07/29 | 3.710 | 4.070 | 3.620 | 3.950 | 129,227,488 | 495,910,485 |
| 2024/07/22 | 3.560 | 3.860 | 3.520 | 3.750 | 96,717,600 | 355,195,386 |
| 2024/07/15 | 3.710 | 3.730 | 3.540 | 3.600 | 72,422,109 | 263,978,587 |
| 2024/07/08 | 3.490 | 3.880 | 3.460 | 3.760 | 95,792,246 | 349,402,217 |