日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 9.040 | 9.080 | 8.420 | 8.430 | 94,772,662 | 828,549,997 |
| 2026/03/23 | 8.810 | 9.140 | 8.400 | 9.100 | 137,871,356 | 1,221,884,892 |
| 2026/03/16 | 9.550 | 9.610 | 8.870 | 8.890 | 140,547,736 | 1,297,255,603 |
| 2026/03/09 | 9.040 | 9.690 | 8.810 | 9.470 | 172,663,297 | 1,597,567,155 |
| 2026/03/02 | 9.460 | 9.520 | 8.800 | 9.130 | 163,074,538 | 1,504,770,299 |
| 2026/02/24 | 9.470 | 9.750 | 9.410 | 9.550 | 105,536,679 | 1,007,347,601 |
| 2026/02/09 | 9.540 | 9.800 | 9.320 | 9.330 | 94,785,580 | 900,226,046 |
| 2026/02/02 | 9.520 | 9.620 | 9.240 | 9.450 | 120,908,935 | 1,143,496,252 |
| 2026/01/26 | 10.450 | 10.520 | 9.520 | 9.610 | 279,911,813 | 2,806,115,925 |
| 2026/01/19 | 10.140 | 10.430 | 9.900 | 10.410 | 202,238,308 | 2,066,875,507 |
| 2026/01/12 | 10.290 | 10.340 | 10.000 | 10.180 | 227,943,713 | 2,325,595,731 |
| 2026/01/05 | 9.850 | 10.270 | 9.850 | 10.250 | 168,818,274 | 1,697,467,745 |
| 2025/12/29 | 10.170 | 10.210 | 9.810 | 9.850 | 64,564,471 | 646,290,354 |
| 2025/12/22 | 9.950 | 10.280 | 9.940 | 10.160 | 116,005,083 | 1,169,621,249 |
| 2025/12/15 | 10.340 | 10.490 | 9.670 | 9.940 | 134,444,150 | 1,359,230,356 |
| 2025/12/08 | 10.250 | 10.460 | 10.120 | 10.290 | 124,389,227 | 1,278,721,253 |
| 2025/12/01 | 10.170 | 10.630 | 9.900 | 10.250 | 143,005,297 | 1,464,016,728 |
| 2025/11/24 | 10.200 | 10.350 | 9.770 | 10.120 | 170,232,306 | 1,721,048,613 |
| 2025/11/17 | 11.180 | 11.900 | 10.020 | 10.020 | 352,552,319 | 3,800,513,998 |
| 2025/11/10 | 11.290 | 11.580 | 10.850 | 11.170 | 268,136,356 | 3,009,160,255 |
| 2025/11/03 | 11.400 | 11.400 | 10.640 | 11.190 | 230,542,453 | 2,572,277,419 |
| 2025/10/27 | 11.080 | 11.700 | 10.720 | 11.460 | 265,582,573 | 2,985,148,120 |
| 2025/10/20 | 10.950 | 11.200 | 10.620 | 10.970 | 220,248,525 | 2,408,417,620 |
| 2025/10/13 | 11.660 | 12.060 | 10.750 | 10.800 | 283,337,425 | 3,206,671,307 |
| 2025/10/09 | 12.570 | 12.750 | 12.080 | 12.150 | 180,926,357 | 2,241,225,247 |
| 2025/09/29 | 11.760 | 12.790 | 11.610 | 12.460 | 276,883,069 | 3,365,513,703 |
| 2025/09/22 | 10.420 | 12.280 | 10.020 | 11.690 | 498,249,671 | 5,531,816,972 |
| 2025/09/15 | 11.380 | 11.500 | 10.300 | 10.360 | 271,153,812 | 2,951,509,243 |
| 2025/09/08 | 10.440 | 11.550 | 10.310 | 11.380 | 501,775,961 | 5,479,393,494 |
| 2025/09/01 | 9.800 | 10.400 | 9.600 | 10.300 | 303,178,917 | 3,039,368,642 |
| 2025/08/25 | 9.540 | 10.020 | 9.170 | 9.800 | 186,889,250 | 1,800,210,700 |
| 2025/08/18 | 9.190 | 9.660 | 9.130 | 9.520 | 156,980,314 | 1,471,690,443 |
| 2025/08/11 | 9.120 | 9.220 | 8.920 | 9.170 | 120,488,852 | 1,097,352,219 |
| 2025/08/04 | 9.110 | 9.300 | 9.030 | 9.070 | 89,988,326 | 821,368,445 |
| 2025/07/28 | 9.070 | 9.430 | 9.000 | 9.130 | 167,549,055 | 1,534,330,471 |
| 2025/07/21 | 8.840 | 9.200 | 8.730 | 9.060 | 146,169,037 | 1,309,309,148 |
| 2025/07/14 | 8.910 | 8.920 | 8.670 | 8.800 | 72,993,183 | 644,164,839 |
| 2025/07/07 | 8.890 | 9.000 | 8.740 | 8.870 | 112,569,690 | 999,055,998 |
| 2025/06/30 | 8.800 | 9.240 | 8.690 | 8.940 | 144,185,034 | 1,285,770,040 |
| 2025/06/23 | 7.880 | 9.080 | 7.880 | 8.800 | 307,429,430 | 2,585,481,506 |
| 2025/06/16 | 8.050 | 8.130 | 7.890 | 7.920 | 64,560,096 | 516,319,367 |
| 2025/06/09 | 8.070 | 8.380 | 8.030 | 8.120 | 119,451,161 | 973,526,962 |
| 2025/06/03 | 7.940 | 8.130 | 7.880 | 8.090 | 52,492,681 | 420,466,374 |
| 2025/05/26 | 7.960 | 8.140 | 7.910 | 8.020 | 55,346,347 | 443,185,873 |
| 2025/05/19 | 8.060 | 8.190 | 7.970 | 7.970 | 64,487,417 | 518,962,488 |
| 2025/05/12 | 8.100 | 8.230 | 8.010 | 8.060 | 85,182,657 | 689,979,521 |
| 2025/05/06 | 7.780 | 8.140 | 7.720 | 8.030 | 91,778,800 | 726,658,649 |
| 2025/04/28 | 7.570 | 7.850 | 7.380 | 7.740 | 62,879,242 | 480,083,012 |
| 2025/04/21 | 7.750 | 7.820 | 7.560 | 7.570 | 57,451,625 | 440,941,221 |
| 2025/04/14 | 7.850 | 8.000 | 7.680 | 7.750 | 68,736,792 | 537,521,713 |
| 2025/04/07 | 7.830 | 7.890 | 7.250 | 7.780 | 144,233,456 | 1,108,794,693 |
| 2025/03/31 | 8.300 | 8.320 | 8.080 | 8.180 | 43,210,422 | 355,189,668 |
| 2025/03/24 | 8.470 | 8.580 | 8.280 | 8.320 | 72,688,986 | 611,496,094 |
| 2025/03/17 | 8.640 | 8.720 | 8.420 | 8.460 | 87,071,533 | 745,332,322 |
| 2025/03/10 | 8.580 | 8.640 | 8.390 | 8.620 | 85,383,149 | 730,666,297 |
| 2025/03/03 | 8.630 | 8.940 | 8.550 | 8.580 | 136,156,970 | 1,181,161,714 |
| 2025/02/24 | 8.800 | 8.920 | 8.530 | 8.550 | 144,410,988 | 1,256,375,595 |
| 2025/02/17 | 8.960 | 9.080 | 8.660 | 8.750 | 148,736,603 | 1,318,178,144 |
| 2025/02/10 | 8.640 | 9.080 | 8.360 | 8.980 | 198,145,812 | 1,736,748,042 |
| 2025/02/05 | 8.360 | 8.720 | 8.280 | 8.620 | 58,856,484 | 499,985,831 |
| 2025/01/27 | 8.530 | 8.590 | 8.310 | 8.310 | 19,703,020 | 166,194,973 |
| 2025/01/20 | 8.710 | 8.850 | 8.460 | 8.540 | 54,533,364 | 471,168,264 |
| 2025/01/13 | 8.310 | 8.850 | 8.280 | 8.660 | 76,543,178 | 652,530,592 |
| 2025/01/06 | 8.700 | 8.810 | 8.400 | 8.400 | 62,163,775 | 533,209,780 |
| 2024/12/30 | 9.380 | 9.450 | 8.680 | 8.720 | 65,837,154 | 596,320,022 |
| 2024/12/23 | 9.520 | 9.580 | 9.240 | 9.420 | 76,628,872 | 723,376,551 |
| 2024/12/16 | 9.710 | 9.750 | 9.370 | 9.500 | 76,996,135 | 737,815,463 |
| 2024/12/09 | 9.950 | 10.150 | 9.660 | 9.710 | 116,498,801 | 1,149,551,918 |
| 2024/12/02 | 9.820 | 10.190 | 9.730 | 9.920 | 125,141,848 | 1,240,781,422 |
| 2024/11/25 | 9.400 | 10.140 | 9.130 | 9.860 | 188,651,088 | 1,817,181,605 |
| 2024/11/18 | 10.330 | 10.820 | 9.260 | 9.350 | 371,454,334 | 3,692,256,079 |
| 2024/11/11 | 10.430 | 11.090 | 9.810 | 9.840 | 249,903,061 | 2,572,127,255 |
| 2024/11/04 | 9.890 | 10.950 | 9.890 | 10.480 | 298,141,323 | 3,071,600,980 |
| 2024/10/28 | 10.410 | 11.030 | 9.470 | 10.230 | 613,929,785 | 6,314,267,838 |
| 2024/10/21 | 9.000 | 9.740 | 8.700 | 9.740 | 153,173,497 | 1,423,747,654 |
| 2024/10/14 | 8.900 | 9.080 | 8.460 | 8.820 | 126,515,657 | 1,115,235,516 |
| 2024/10/07 | 9.090 | 10.570 | 8.750 | 8.860 | 278,821,778 | 2,597,921,916 |
| 2024/09/30 | 9.090 | 9.610 | 9.080 | 9.610 | 64,738,816 | 605,146,082 |
| 2024/09/23 | 7.420 | 8.850 | 7.350 | 8.740 | 124,584,140 | 1,007,885,692 |
| 2024/09/18 | 7.430 | 7.550 | 7.100 | 7.410 | 41,599,419 | 306,691,716 |
| 2024/09/09 | 7.680 | 7.790 | 7.420 | 7.420 | 49,398,937 | 374,320,445 |
| 2024/09/02 | 7.570 | 8.050 | 7.350 | 7.720 | 110,623,799 | 848,761,097 |
| 2024/08/26 | 7.410 | 7.780 | 7.400 | 7.600 | 79,846,495 | 602,641,421 |
| 2024/08/19 | 7.870 | 7.980 | 7.400 | 7.460 | 49,215,475 | 377,851,809 |
| 2024/08/12 | 8.220 | 8.250 | 7.810 | 7.880 | 48,904,084 | 393,188,835 |
| 2024/08/05 | 8.350 | 8.470 | 8.200 | 8.200 | 42,004,672 | 348,848,800 |
| 2024/07/29 | 8.130 | 8.550 | 7.950 | 8.350 | 51,720,099 | 426,432,216 |
| 2024/07/22 | 8.200 | 8.280 | 7.810 | 8.100 | 53,920,512 | 436,621,345 |
| 2024/07/15 | 8.330 | 8.370 | 8.140 | 8.190 | 41,652,248 | 343,943,437 |
| 2024/07/08 | 8.380 | 8.540 | 7.850 | 8.340 | 64,833,009 | 536,655,231 |