日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.400 | 8.730 | 8.120 | 8.300 | 15,073,310 | 126,427,387 |
| 2026/03/23 | 8.500 | 9.030 | 8.160 | 8.790 | 22,417,300 | 193,237,126 |
| 2026/03/16 | 9.970 | 10.130 | 8.550 | 8.690 | 24,900,342 | 232,444,692 |
| 2026/03/09 | 9.400 | 10.200 | 9.140 | 9.820 | 38,799,130 | 374,023,613 |
| 2026/03/02 | 9.950 | 9.950 | 8.910 | 9.780 | 21,801,216 | 210,327,231 |
| 2026/02/23 | 9.680 | 10.600 | 9.650 | 9.960 | 23,211,064 | 231,472,335 |
| 2026/02/16 | 9.800 | 9.900 | 9.650 | 9.720 | 1,170,040 | 11,428,365 |
| 2026/02/09 | 8.890 | 9.850 | 8.740 | 9.780 | 14,262,402 | 132,854,274 |
| 2026/02/02 | 9.100 | 9.600 | 8.710 | 8.850 | 15,489,756 | 140,414,638 |
| 2026/01/26 | 8.800 | 9.480 | 8.800 | 9.150 | 20,123,920 | 182,272,405 |
| 2026/01/19 | 8.340 | 8.920 | 8.340 | 8.800 | 11,719,250 | 100,785,550 |
| 2026/01/12 | 8.650 | 8.700 | 8.250 | 8.320 | 13,928,000 | 118,109,440 |
| 2026/01/05 | 8.350 | 8.930 | 8.300 | 8.690 | 15,752,076 | 134,955,911 |
| 2025/12/29 | 8.600 | 8.600 | 8.110 | 8.400 | 15,276,000 | 128,738,490 |
| 2025/12/22 | 9.050 | 9.260 | 8.520 | 8.600 | 7,054,723 | 62,487,208 |
| 2025/12/15 | 9.020 | 9.210 | 8.720 | 8.950 | 31,271,006 | 280,657,278 |
| 2025/12/08 | 7.490 | 9.170 | 7.100 | 9.000 | 56,901,594 | 466,024,054 |
| 2025/12/01 | 7.360 | 7.540 | 7.290 | 7.410 | 3,956,734 | 29,279,831 |
| 2025/11/24 | 7.180 | 7.550 | 7.120 | 7.360 | 6,712,000 | 49,014,380 |
| 2025/11/17 | 7.890 | 7.890 | 7.160 | 7.160 | 14,773,128 | 111,167,788 |
| 2025/11/10 | 7.750 | 8.070 | 7.660 | 7.880 | 11,436,082 | 89,658,882 |
| 2025/11/03 | 7.950 | 7.950 | 7.540 | 7.750 | 11,336,000 | 88,392,460 |
| 2025/10/27 | 7.900 | 8.200 | 7.690 | 7.830 | 18,282,899 | 144,526,316 |
| 2025/10/20 | 7.160 | 8.120 | 7.060 | 7.780 | 30,938,136 | 232,964,164 |
| 2025/10/13 | 7.000 | 7.360 | 6.900 | 7.060 | 15,572,065 | 110,250,220 |
| 2025/10/06 | 7.150 | 7.200 | 6.980 | 7.180 | 10,918,995 | 77,825,136 |
| 2025/09/29 | 6.910 | 7.180 | 6.870 | 7.180 | 7,069,973 | 49,737,260 |
| 2025/09/22 | 7.240 | 7.240 | 6.860 | 6.980 | 20,206,818 | 143,064,271 |
| 2025/09/15 | 7.750 | 7.750 | 7.020 | 7.200 | 26,808,859 | 199,189,822 |
| 2025/09/08 | 7.270 | 7.780 | 7.260 | 7.680 | 22,848,076 | 171,303,449 |
| 2025/09/01 | 7.500 | 7.500 | 7.010 | 7.270 | 19,565,334 | 143,218,244 |
| 2025/08/25 | 7.320 | 7.600 | 6.860 | 7.470 | 35,797,080 | 261,766,147 |
| 2025/08/18 | 7.210 | 7.400 | 7.060 | 7.270 | 14,262,000 | 103,185,570 |
| 2025/08/11 | 7.240 | 7.330 | 7.060 | 7.310 | 11,338,000 | 82,030,430 |
| 2025/08/04 | 7.000 | 7.280 | 6.990 | 7.140 | 17,443,028 | 123,889,106 |
| 2025/07/28 | 7.710 | 7.760 | 7.020 | 7.100 | 23,103,814 | 170,910,464 |
| 2025/07/21 | 7.350 | 7.800 | 7.310 | 7.700 | 36,940,035 | 278,527,863 |
| 2025/07/14 | 7.090 | 7.330 | 6.940 | 7.290 | 22,453,852 | 160,825,714 |
| 2025/07/07 | 6.850 | 7.180 | 6.730 | 7.120 | 18,906,000 | 131,774,820 |
| 2025/06/30 | 6.930 | 7.050 | 6.790 | 6.890 | 16,117,449 | 111,452,159 |
| 2025/06/23 | 7.120 | 7.290 | 6.840 | 6.940 | 20,380,614 | 143,632,377 |
| 2025/06/16 | 6.940 | 7.900 | 6.940 | 7.070 | 38,927,966 | 280,767,954 |
| 2025/06/09 | 6.830 | 7.180 | 6.750 | 6.950 | 30,115,000 | 208,621,662 |
| 2025/06/02 | 6.410 | 7.040 | 6.270 | 6.880 | 22,500,462 | 149,628,072 |
| 2025/05/26 | 6.400 | 6.800 | 6.330 | 6.480 | 16,301,926 | 106,003,273 |
| 2025/05/19 | 6.540 | 6.680 | 6.380 | 6.430 | 12,155,842 | 79,104,141 |
| 2025/05/12 | 6.400 | 6.900 | 6.400 | 6.530 | 22,504,658 | 147,574,294 |
| 2025/05/06 | 6.190 | 6.560 | 6.100 | 6.480 | 25,125,128 | 159,104,873 |
| 2025/04/28 | 5.780 | 6.210 | 5.640 | 6.190 | 22,808,897 | 135,826,981 |
| 2025/04/22 | 5.690 | 5.870 | 5.600 | 5.780 | 19,819,899 | 113,667,120 |
| 2025/04/14 | 6.070 | 6.120 | 5.640 | 5.650 | 28,249,397 | 165,823,960 |
| 2025/04/07 | 5.760 | 6.700 | 5.470 | 6.030 | 117,077,498 | 701,294,213 |
| 2025/03/31 | 6.360 | 6.360 | 5.890 | 6.030 | 26,875,991 | 165,556,104 |
| 2025/03/24 | 6.830 | 7.020 | 6.360 | 6.360 | 35,702,762 | 237,155,596 |
| 2025/03/17 | 6.910 | 7.460 | 6.820 | 6.830 | 42,108,625 | 294,970,918 |
| 2025/03/10 | 6.720 | 7.130 | 6.620 | 6.880 | 26,413,000 | 180,598,887 |
| 2025/03/03 | 6.540 | 6.940 | 6.520 | 6.720 | 31,919,136 | 213,219,828 |
| 2025/02/24 | 6.980 | 7.150 | 6.420 | 6.530 | 62,823,325 | 425,313,910 |
| 2025/02/17 | 6.750 | 6.950 | 6.480 | 6.540 | 43,493,000 | 290,533,240 |
| 2025/02/10 | 7.060 | 7.070 | 6.630 | 6.720 | 45,459,000 | 312,303,330 |
| 2025/02/03 | 7.250 | 7.450 | 6.960 | 7.050 | 9,322,060 | 66,909,085 |
| 2025/01/27 | 7.200 | 7.300 | 7.150 | 7.250 | 1,224,000 | 8,843,400 |
| 2025/01/20 | 7.080 | 7.230 | 6.880 | 7.200 | 6,434,758 | 45,670,694 |
| 2025/01/13 | 6.960 | 7.190 | 6.700 | 7.160 | 6,837,220 | 47,877,633 |
| 2025/01/06 | 7.140 | 7.270 | 6.730 | 6.860 | 10,204,000 | 71,428,000 |
| 2024/12/30 | 7.280 | 7.280 | 6.910 | 7.150 | 10,152,422 | 72,640,579 |
| 2024/12/23 | 7.400 | 7.400 | 7.080 | 7.250 | 5,838,000 | 42,515,235 |
| 2024/12/16 | 7.670 | 8.040 | 7.290 | 7.290 | 14,116,000 | 106,893,410 |
| 2024/12/09 | 7.560 | 7.860 | 7.310 | 7.640 | 13,192,896 | 100,167,062 |
| 2024/12/02 | 7.300 | 7.840 | 7.160 | 7.640 | 9,442,134 | 70,674,372 |
| 2024/11/25 | 7.140 | 7.350 | 7.020 | 7.230 | 10,299,000 | 73,998,315 |
| 2024/11/18 | 6.680 | 7.380 | 6.610 | 7.080 | 20,642,000 | 143,203,875 |
| 2024/11/11 | 6.750 | 6.920 | 6.510 | 6.660 | 13,923,500 | 93,426,685 |
| 2024/11/04 | 6.920 | 6.980 | 6.590 | 6.790 | 31,840,840 | 217,154,528 |
| 2024/10/28 | 7.740 | 7.950 | 6.740 | 6.950 | 49,390,624 | 362,774,133 |
| 2024/10/21 | 8.060 | 8.140 | 7.580 | 7.700 | 17,834,000 | 140,353,580 |
| 2024/10/14 | 8.360 | 8.430 | 7.630 | 8.110 | 20,341,420 | 165,426,598 |
| 2024/10/07 | 9.070 | 10.400 | 8.080 | 8.360 | 41,438,655 | 372,015,525 |
| 2024/09/30 | 8.540 | 8.900 | 7.930 | 8.900 | 18,479,999 | 158,327,391 |
| 2024/09/23 | 7.980 | 8.660 | 7.880 | 8.150 | 23,525,366 | 192,143,426 |
| 2024/09/16 | 7.800 | 7.970 | 7.350 | 7.900 | 6,645,000 | 51,531,975 |
| 2024/09/09 | 7.670 | 7.940 | 6.930 | 7.900 | 15,955,000 | 121,417,550 |
| 2024/09/02 | 7.880 | 7.910 | 7.360 | 7.670 | 8,096,000 | 62,379,680 |
| 2024/08/26 | 7.400 | 7.960 | 7.350 | 7.880 | 12,960,453 | 99,115,064 |
| 2024/08/19 | 7.120 | 7.560 | 7.090 | 7.400 | 11,627,000 | 84,789,897 |
| 2024/08/12 | 7.040 | 7.250 | 6.760 | 7.100 | 10,686,000 | 75,202,725 |
| 2024/08/05 | 6.680 | 7.070 | 6.520 | 7.010 | 13,000,000 | 88,660,000 |
| 2024/07/29 | 7.100 | 7.270 | 6.280 | 6.760 | 25,438,000 | 174,313,895 |
| 2024/07/22 | 6.630 | 7.070 | 6.120 | 7.060 | 24,584,000 | 165,204,480 |
| 2024/07/15 | 6.960 | 7.020 | 6.300 | 6.670 | 19,957,740 | 134,465,273 |