日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 11.080 | 11.440 | 10.330 | 10.740 | 294,920,642 | 3,213,897,696 |
| 2026/03/23 | 10.660 | 11.680 | 10.280 | 11.220 | 295,597,474 | 3,239,748,315 |
| 2026/03/16 | 12.440 | 12.450 | 10.670 | 10.740 | 238,719,250 | 2,763,175,318 |
| 2026/03/09 | 13.160 | 13.450 | 12.230 | 12.280 | 317,207,476 | 4,053,911,543 |
| 2026/03/02 | 13.270 | 14.370 | 12.520 | 13.400 | 456,383,584 | 6,110,976,189 |
| 2026/02/24 | 11.250 | 13.620 | 11.150 | 13.500 | 505,818,707 | 6,262,035,592 |
| 2026/02/09 | 10.870 | 11.740 | 10.860 | 11.140 | 488,485,819 | 5,447,838,096 |
| 2026/02/02 | 9.080 | 11.750 | 9.080 | 10.980 | 680,686,405 | 6,958,316,775 |
| 2026/01/26 | 9.920 | 9.980 | 9.370 | 9.660 | 222,972,813 | 2,170,082,902 |
| 2026/01/19 | 9.570 | 10.030 | 9.360 | 9.920 | 252,186,727 | 2,451,254,986 |
| 2026/01/12 | 9.730 | 9.880 | 9.440 | 9.660 | 287,205,955 | 2,779,435,629 |
| 2026/01/05 | 10.130 | 10.420 | 9.280 | 9.700 | 344,799,047 | 3,407,476,581 |
| 2025/12/29 | 9.510 | 10.160 | 9.400 | 10.090 | 219,820,766 | 2,152,045,299 |
| 2025/12/22 | 9.420 | 9.840 | 9.310 | 9.510 | 235,861,597 | 2,245,402,403 |
| 2025/12/15 | 9.360 | 9.480 | 8.700 | 9.420 | 251,957,068 | 2,328,083,308 |
| 2025/12/08 | 9.150 | 9.800 | 9.150 | 9.440 | 368,457,373 | 3,457,972,445 |
| 2025/12/01 | 9.000 | 9.320 | 8.850 | 9.120 | 325,951,451 | 2,957,194,539 |
| 2025/11/24 | 8.250 | 9.350 | 8.130 | 9.080 | 588,529,429 | 5,121,677,355 |
| 2025/11/17 | 9.310 | 9.370 | 8.200 | 8.230 | 576,343,154 | 5,058,852,034 |
| 2025/11/10 | 8.020 | 8.940 | 7.950 | 8.940 | 322,124,254 | 2,725,976,499 |
| 2025/11/03 | 7.910 | 8.050 | 7.790 | 8.030 | 151,149,849 | 1,200,885,550 |
| 2025/10/27 | 8.240 | 8.310 | 7.890 | 7.890 | 216,020,840 | 1,745,988,439 |
| 2025/10/20 | 8.170 | 8.340 | 8.060 | 8.220 | 144,256,107 | 1,182,539,437 |
| 2025/10/13 | 8.070 | 8.370 | 8.070 | 8.110 | 187,255,067 | 1,527,065,071 |
| 2025/10/09 | 8.290 | 8.500 | 8.210 | 8.380 | 123,369,150 | 1,029,515,556 |
| 2025/09/29 | 7.970 | 8.350 | 7.890 | 8.290 | 123,640,046 | 1,004,575,373 |
| 2025/09/22 | 7.880 | 8.070 | 7.670 | 7.990 | 182,677,031 | 1,443,605,237 |
| 2025/09/15 | 8.020 | 8.060 | 7.760 | 7.890 | 169,373,268 | 1,343,553,448 |
| 2025/09/08 | 7.870 | 8.170 | 7.810 | 8.040 | 200,800,248 | 1,600,879,977 |
| 2025/09/01 | 8.120 | 8.140 | 7.720 | 7.870 | 238,068,263 | 1,895,618,544 |
| 2025/08/25 | 8.180 | 8.320 | 8.010 | 8.140 | 311,071,012 | 2,539,117,135 |
| 2025/08/18 | 8.100 | 8.220 | 8.020 | 8.150 | 259,357,695 | 2,106,632,877 |
| 2025/08/11 | 8.200 | 8.220 | 7.980 | 8.100 | 228,884,310 | 1,859,685,018 |
| 2025/08/04 | 8.140 | 8.220 | 8.110 | 8.180 | 148,028,863 | 1,208,285,594 |
| 2025/07/28 | 8.310 | 8.540 | 8.130 | 8.170 | 236,848,659 | 1,962,883,261 |
| 2025/07/21 | 8.040 | 8.380 | 8.010 | 8.300 | 287,166,179 | 2,349,737,259 |
| 2025/07/14 | 7.940 | 8.080 | 7.840 | 8.040 | 198,752,884 | 1,585,054,249 |
| 2025/07/07 | 8.000 | 8.110 | 7.910 | 7.940 | 180,226,623 | 1,440,010,717 |
| 2025/06/30 | 7.880 | 8.360 | 7.820 | 8.020 | 352,439,925 | 2,826,568,198 |
| 2025/06/23 | 7.690 | 7.940 | 7.670 | 7.870 | 223,482,166 | 1,741,484,778 |
| 2025/06/16 | 7.890 | 7.930 | 7.660 | 7.720 | 162,906,399 | 1,270,669,912 |
| 2025/06/09 | 7.750 | 7.900 | 7.670 | 7.880 | 196,245,704 | 1,530,716,491 |
| 2025/06/03 | 7.700 | 7.820 | 7.660 | 7.750 | 107,172,832 | 828,713,923 |
| 2025/05/26 | 7.920 | 7.940 | 7.660 | 7.730 | 162,089,903 | 1,266,327,367 |
| 2025/05/19 | 8.160 | 8.290 | 7.890 | 7.920 | 228,761,676 | 1,844,962,916 |
| 2025/05/12 | 7.780 | 8.760 | 7.760 | 8.220 | 503,856,260 | 4,096,351,393 |
| 2025/05/06 | 7.580 | 7.860 | 7.570 | 7.690 | 216,065,258 | 1,658,300,855 |
| 2025/04/28 | 7.590 | 7.640 | 7.540 | 7.550 | 100,345,029 | 760,615,319 |
| 2025/04/21 | 7.510 | 7.750 | 7.490 | 7.590 | 217,677,503 | 1,651,083,860 |
| 2025/04/14 | 7.650 | 7.870 | 7.430 | 7.500 | 256,262,276 | 1,950,796,576 |
| 2025/04/07 | 7.700 | 7.860 | 7.040 | 7.580 | 332,053,645 | 2,505,344,751 |
| 2025/03/31 | 9.000 | 9.000 | 8.360 | 8.380 | 234,671,351 | 2,038,120,683 |
| 2025/03/24 | 10.030 | 10.150 | 8.950 | 9.000 | 572,234,069 | 5,454,821,262 |
| 2025/03/17 | 9.130 | 9.680 | 8.800 | 9.560 | 476,364,270 | 4,426,614,978 |
| 2025/03/10 | 8.400 | 8.800 | 8.200 | 8.740 | 135,818,172 | 1,159,208,098 |
| 2025/03/03 | 8.160 | 8.490 | 8.120 | 8.420 | 111,551,019 | 925,594,580 |
| 2025/02/24 | 8.310 | 8.370 | 8.120 | 8.140 | 130,708,127 | 1,076,381,425 |
| 2025/02/17 | 8.170 | 8.430 | 8.080 | 8.300 | 146,284,780 | 1,206,118,011 |
| 2025/02/10 | 8.040 | 8.310 | 8.020 | 8.160 | 162,783,956 | 1,323,840,522 |
| 2025/02/05 | 8.140 | 8.200 | 7.860 | 8.050 | 139,760,335 | 1,126,817,700 |
| 2025/01/27 | 7.810 | 8.240 | 7.810 | 8.170 | 80,058,447 | 641,068,014 |
| 2025/01/20 | 7.670 | 7.740 | 7.480 | 7.560 | 81,509,525 | 620,491,259 |
| 2025/01/13 | 7.310 | 7.670 | 7.290 | 7.640 | 77,080,753 | 576,371,330 |
| 2025/01/06 | 7.480 | 7.600 | 7.330 | 7.330 | 88,001,093 | 654,288,126 |
| 2024/12/30 | 7.890 | 8.000 | 7.460 | 7.480 | 112,318,336 | 865,693,574 |
| 2024/12/23 | 7.870 | 7.980 | 7.760 | 7.890 | 114,907,243 | 904,894,538 |
| 2024/12/16 | 8.020 | 8.130 | 7.830 | 7.870 | 107,952,412 | 859,571,080 |
| 2024/12/09 | 8.130 | 8.280 | 8.030 | 8.040 | 133,523,387 | 1,084,209,902 |
| 2024/12/02 | 8.160 | 8.290 | 7.930 | 8.120 | 120,651,920 | 980,296,850 |
| 2024/11/25 | 8.330 | 8.440 | 8.000 | 8.130 | 105,575,882 | 868,361,629 |
| 2024/11/18 | 8.540 | 8.810 | 8.330 | 8.330 | 167,355,424 | 1,422,939,492 |
| 2024/11/11 | 8.710 | 8.740 | 8.400 | 8.450 | 157,532,268 | 1,350,839,198 |
| 2024/11/04 | 8.490 | 8.930 | 8.410 | 8.730 | 195,698,543 | 1,690,835,411 |
| 2024/10/28 | 8.530 | 8.810 | 8.410 | 8.520 | 199,341,980 | 1,707,862,413 |
| 2024/10/21 | 8.450 | 8.550 | 8.210 | 8.480 | 193,253,005 | 1,627,673,434 |
| 2024/10/14 | 8.510 | 8.680 | 7.860 | 8.130 | 178,895,514 | 1,483,938,288 |
| 2024/10/07 | 8.650 | 9.890 | 8.400 | 8.510 | 309,582,228 | 2,743,672,495 |
| 2024/09/30 | 8.650 | 9.060 | 8.500 | 8.990 | 68,431,834 | 602,200,139 |
| 2024/09/23 | 7.030 | 8.420 | 7.000 | 8.290 | 146,371,686 | 1,124,866,406 |
| 2024/09/18 | 6.860 | 7.100 | 6.830 | 7.000 | 47,465,198 | 329,764,463 |
| 2024/09/09 | 7.180 | 7.190 | 6.850 | 6.860 | 96,171,560 | 675,124,351 |
| 2024/09/02 | 7.510 | 7.600 | 7.190 | 7.200 | 95,986,096 | 707,897,458 |
| 2024/08/26 | 7.320 | 7.640 | 7.180 | 7.510 | 116,464,776 | 863,295,152 |
| 2024/08/19 | 7.360 | 7.520 | 7.250 | 7.330 | 80,718,655 | 594,492,894 |
| 2024/08/12 | 7.370 | 7.490 | 7.250 | 7.320 | 75,303,614 | 554,046,340 |
| 2024/08/05 | 7.650 | 7.750 | 7.220 | 7.350 | 129,050,821 | 966,913,276 |
| 2024/07/29 | 7.800 | 8.180 | 7.490 | 7.660 | 111,274,323 | 865,992,418 |
| 2024/07/22 | 8.220 | 8.230 | 7.490 | 7.780 | 114,537,947 | 908,285,919 |
| 2024/07/15 | 8.610 | 8.660 | 8.160 | 8.230 | 124,981,178 | 1,051,716,612 |
| 2024/07/08 | 8.520 | 8.700 | 8.180 | 8.320 | 112,614,833 | 949,343,042 |