日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 10.150 | 10.550 | 9.780 | 10.200 | 457,667,124 | 4,654,474,651 |
| 2026/03/23 | 10.200 | 10.710 | 9.990 | 10.320 | 404,632,933 | 4,169,742,374 |
| 2026/03/16 | 11.310 | 11.350 | 10.200 | 10.410 | 517,836,668 | 5,601,698,156 |
| 2026/03/09 | 12.070 | 12.490 | 11.250 | 11.310 | 661,818,682 | 7,796,224,073 |
| 2026/03/02 | 12.090 | 12.450 | 11.750 | 12.290 | 477,738,960 | 5,802,139,669 |
| 2026/02/24 | 11.900 | 12.900 | 11.850 | 12.260 | 446,129,073 | 5,455,043,240 |
| 2026/02/09 | 11.660 | 12.320 | 11.650 | 11.790 | 463,788,631 | 5,498,214,220 |
| 2026/02/02 | 10.730 | 11.740 | 10.440 | 11.450 | 599,821,989 | 6,652,025,858 |
| 2026/01/26 | 10.960 | 11.280 | 10.530 | 10.740 | 725,468,893 | 7,891,287,883 |
| 2026/01/19 | 10.970 | 11.480 | 10.700 | 10.910 | 620,628,533 | 6,836,223,290 |
| 2026/01/12 | 11.820 | 11.870 | 10.930 | 11.060 | 501,251,077 | 5,724,287,299 |
| 2026/01/05 | 11.570 | 11.980 | 11.280 | 11.800 | 395,685,506 | 4,612,703,786 |
| 2025/12/29 | 11.230 | 11.640 | 11.150 | 11.580 | 210,795,946 | 2,403,073,784 |
| 2025/12/22 | 11.240 | 11.290 | 10.550 | 11.240 | 366,258,456 | 4,058,143,692 |
| 2025/12/15 | 11.250 | 11.380 | 10.870 | 11.220 | 267,295,960 | 2,988,368,832 |
| 2025/12/08 | 11.080 | 11.440 | 10.850 | 11.310 | 353,786,131 | 3,951,791,083 |
| 2025/12/01 | 10.300 | 11.140 | 9.920 | 11.080 | 454,697,826 | 4,824,343,933 |
| 2025/11/24 | 10.150 | 10.700 | 10.060 | 10.320 | 356,900,456 | 3,678,751,450 |
| 2025/11/17 | 10.130 | 10.380 | 9.950 | 10.120 | 304,934,619 | 3,093,561,709 |
| 2025/11/10 | 10.690 | 10.730 | 10.120 | 10.140 | 283,921,651 | 2,958,463,603 |
| 2025/11/03 | 10.620 | 11.030 | 10.480 | 10.730 | 381,737,482 | 4,090,317,119 |
| 2025/10/27 | 11.420 | 11.790 | 10.180 | 10.640 | 1,008,259,704 | 11,098,418,691 |
| 2025/10/20 | 11.250 | 11.540 | 10.900 | 11.370 | 379,760,001 | 4,277,996,411 |
| 2025/10/13 | 10.700 | 12.100 | 10.610 | 11.150 | 601,885,445 | 6,705,003,857 |
| 2025/10/09 | 11.450 | 11.490 | 10.920 | 11.190 | 224,997,614 | 2,534,035,627 |
| 2025/09/29 | 10.470 | 11.630 | 10.350 | 11.500 | 285,541,403 | 3,137,386,165 |
| 2025/09/22 | 10.570 | 10.740 | 10.000 | 10.500 | 506,950,683 | 5,298,902,014 |
| 2025/09/15 | 9.680 | 10.580 | 9.610 | 10.520 | 465,479,725 | 4,700,181,523 |
| 2025/09/08 | 9.860 | 10.250 | 9.670 | 9.700 | 421,777,507 | 4,162,943,994 |
| 2025/09/01 | 9.550 | 10.360 | 9.490 | 9.860 | 592,485,746 | 5,815,247,596 |
| 2025/08/25 | 8.940 | 9.720 | 8.900 | 9.560 | 570,253,086 | 5,291,948,638 |
| 2025/08/18 | 8.770 | 9.020 | 8.450 | 8.940 | 543,977,005 | 4,784,277,758 |
| 2025/08/11 | 8.960 | 9.020 | 8.640 | 8.780 | 404,109,678 | 3,576,370,650 |
| 2025/08/04 | 8.280 | 9.090 | 8.230 | 9.000 | 596,171,780 | 5,156,885,897 |
| 2025/07/28 | 8.540 | 8.730 | 8.260 | 8.320 | 428,380,193 | 3,625,167,383 |
| 2025/07/21 | 8.610 | 9.600 | 8.380 | 8.530 | 1,074,173,782 | 9,431,245,805 |
| 2025/07/14 | 8.270 | 8.350 | 7.960 | 8.300 | 315,167,229 | 2,590,674,622 |
| 2025/07/07 | 8.080 | 8.490 | 8.010 | 8.280 | 383,978,454 | 3,154,382,999 |
| 2025/06/30 | 7.830 | 8.200 | 7.730 | 8.070 | 372,898,723 | 2,967,341,588 |
| 2025/06/23 | 7.630 | 7.880 | 7.570 | 7.820 | 258,050,837 | 1,993,442,715 |
| 2025/06/16 | 7.890 | 7.990 | 7.650 | 7.680 | 390,824,884 | 3,049,411,157 |
| 2025/06/09 | 8.020 | 8.100 | 7.780 | 7.980 | 339,183,574 | 2,703,293,084 |
| 2025/06/03 | 8.210 | 8.240 | 7.890 | 8.020 | 282,117,995 | 2,282,334,579 |
| 2025/05/26 | 8.250 | 8.460 | 8.040 | 8.240 | 341,175,242 | 2,813,842,808 |
| 2025/05/19 | 8.470 | 8.590 | 8.310 | 8.310 | 225,291,684 | 1,896,955,979 |
| 2025/05/12 | 8.950 | 9.140 | 8.250 | 8.470 | 474,442,243 | 4,128,833,619 |
| 2025/05/06 | 8.850 | 9.180 | 8.710 | 8.910 | 297,725,258 | 2,653,476,361 |
| 2025/04/28 | 8.990 | 9.060 | 8.790 | 8.810 | 176,156,692 | 1,569,996,517 |
| 2025/04/21 | 8.910 | 9.170 | 8.770 | 9.020 | 295,598,585 | 2,650,780,310 |
| 2025/04/14 | 8.880 | 8.920 | 8.530 | 8.900 | 328,734,064 | 2,895,325,268 |
| 2025/04/07 | 8.090 | 8.800 | 7.770 | 8.760 | 616,211,822 | 5,148,449,772 |
| 2025/03/31 | 8.600 | 8.930 | 8.510 | 8.630 | 217,283,789 | 1,883,307,241 |
| 2025/03/24 | 8.880 | 9.010 | 8.520 | 8.600 | 259,761,409 | 2,273,561,732 |
| 2025/03/17 | 9.250 | 9.270 | 8.860 | 8.920 | 386,555,504 | 3,507,991,198 |
| 2025/03/10 | 9.510 | 9.650 | 9.130 | 9.240 | 473,322,149 | 4,440,945,062 |
| 2025/03/03 | 8.800 | 9.580 | 8.700 | 9.500 | 675,333,343 | 6,175,923,421 |
| 2025/02/24 | 8.460 | 9.030 | 8.400 | 8.810 | 607,349,581 | 5,268,757,615 |
| 2025/02/17 | 8.050 | 8.560 | 7.950 | 8.420 | 574,212,012 | 4,734,378,038 |
| 2025/02/10 | 7.650 | 8.100 | 7.630 | 8.000 | 338,478,294 | 2,655,362,216 |
| 2025/02/05 | 7.650 | 7.690 | 7.280 | 7.680 | 242,729,930 | 1,838,679,219 |
| 2025/01/27 | 7.630 | 7.700 | 7.560 | 7.640 | 57,266,600 | 437,087,324 |
| 2025/01/20 | 7.690 | 7.870 | 7.560 | 7.600 | 231,169,900 | 1,775,384,832 |
| 2025/01/13 | 7.250 | 7.730 | 7.180 | 7.670 | 265,462,711 | 1,979,688,167 |
| 2025/01/06 | 7.700 | 7.720 | 7.130 | 7.300 | 411,293,910 | 3,069,280,803 |
| 2024/12/30 | 7.650 | 8.040 | 7.630 | 7.690 | 357,254,862 | 2,769,618,317 |
| 2024/12/23 | 7.430 | 7.810 | 7.420 | 7.670 | 374,319,350 | 2,838,276,471 |
| 2024/12/16 | 8.160 | 8.300 | 7.380 | 7.440 | 574,995,876 | 4,496,467,750 |
| 2024/12/09 | 7.960 | 8.400 | 7.920 | 8.180 | 509,745,355 | 4,136,583,555 |
| 2024/12/02 | 8.120 | 8.400 | 7.850 | 7.980 | 388,403,261 | 3,141,211,373 |
| 2024/11/25 | 7.600 | 8.350 | 7.580 | 8.090 | 543,493,281 | 4,296,314,386 |
| 2024/11/18 | 7.720 | 7.980 | 7.560 | 7.570 | 307,605,264 | 2,370,867,572 |
| 2024/11/11 | 8.230 | 8.370 | 7.710 | 7.720 | 368,366,547 | 2,949,695,125 |
| 2024/11/04 | 8.180 | 8.500 | 8.000 | 8.190 | 598,697,504 | 4,919,796,739 |
| 2024/10/28 | 7.600 | 8.290 | 7.450 | 8.160 | 566,893,873 | 4,464,289,249 |
| 2024/10/21 | 7.840 | 7.890 | 7.530 | 7.630 | 506,394,203 | 3,910,629,232 |
| 2024/10/14 | 7.470 | 7.950 | 7.470 | 7.840 | 647,470,258 | 4,974,190,257 |
| 2024/10/07 | 7.560 | 8.540 | 7.340 | 7.470 | 985,241,297 | 7,613,452,122 |
| 2024/09/30 | 7.560 | 7.900 | 7.340 | 7.770 | 225,333,211 | 1,722,109,065 |
| 2024/09/23 | 6.500 | 7.520 | 6.500 | 7.410 | 559,418,783 | 3,906,141,652 |
| 2024/09/18 | 6.090 | 6.580 | 6.020 | 6.550 | 279,739,114 | 1,765,153,809 |
| 2024/09/09 | 6.160 | 6.270 | 5.950 | 6.070 | 296,533,779 | 1,812,562,724 |
| 2024/09/02 | 6.360 | 6.490 | 6.160 | 6.200 | 293,204,338 | 1,847,920,340 |
| 2024/08/26 | 6.670 | 6.800 | 6.060 | 6.360 | 541,345,027 | 3,503,855,687 |
| 2024/08/19 | 6.540 | 6.770 | 6.410 | 6.660 | 269,644,075 | 1,778,302,674 |
| 2024/08/12 | 6.500 | 6.620 | 6.360 | 6.550 | 174,445,310 | 1,135,202,854 |
| 2024/08/05 | 6.320 | 6.720 | 6.210 | 6.520 | 284,168,153 | 1,830,753,325 |
| 2024/07/29 | 6.520 | 6.660 | 6.150 | 6.370 | 411,018,118 | 2,640,791,408 |
| 2024/07/22 | 6.500 | 6.690 | 6.390 | 6.530 | 307,348,024 | 2,006,214,226 |
| 2024/07/15 | 6.690 | 6.790 | 6.250 | 6.550 | 383,784,253 | 2,521,462,542 |
| 2024/07/08 | 6.650 | 6.930 | 6.450 | 6.720 | 389,858,137 | 2,607,176,291 |