日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.350 | 8.740 | 8.280 | 8.300 | 34,384,240 | 289,429,340 |
| 2026/03/23 | 8.500 | 8.600 | 7.910 | 8.430 | 44,913,579 | 375,477,520 |
| 2026/03/16 | 8.990 | 9.100 | 8.550 | 8.570 | 32,945,490 | 290,002,675 |
| 2026/03/09 | 8.950 | 9.170 | 8.910 | 8.990 | 36,415,458 | 327,921,199 |
| 2026/03/02 | 9.610 | 9.610 | 8.920 | 9.140 | 50,261,976 | 468,441,616 |
| 2026/02/24 | 9.580 | 9.770 | 9.530 | 9.720 | 29,583,617 | 285,481,904 |
| 2026/02/09 | 10.180 | 10.230 | 9.530 | 9.530 | 66,748,395 | 658,639,787 |
| 2026/02/02 | 10.510 | 10.620 | 10.060 | 10.140 | 73,847,227 | 763,026,472 |
| 2026/01/26 | 10.740 | 10.960 | 10.200 | 10.590 | 108,194,783 | 1,149,299,082 |
| 2026/01/19 | 10.530 | 11.020 | 10.500 | 10.830 | 101,093,449 | 1,083,721,773 |
| 2026/01/12 | 10.990 | 11.390 | 10.480 | 10.500 | 188,575,980 | 2,044,163,623 |
| 2026/01/05 | 10.080 | 11.310 | 9.890 | 11.100 | 149,448,427 | 1,583,406,084 |
| 2025/12/29 | 10.300 | 10.360 | 9.890 | 10.120 | 59,767,055 | 607,681,531 |
| 2025/12/22 | 10.440 | 10.640 | 10.160 | 10.280 | 113,324,119 | 1,176,304,355 |
| 2025/12/15 | 9.490 | 10.780 | 9.450 | 10.570 | 136,558,608 | 1,375,486,579 |
| 2025/12/08 | 9.710 | 10.120 | 9.440 | 9.500 | 76,260,937 | 739,159,131 |
| 2025/12/01 | 10.300 | 10.380 | 9.550 | 9.720 | 85,631,858 | 855,248,181 |
| 2025/11/24 | 9.380 | 10.170 | 9.220 | 10.170 | 79,114,539 | 770,180,037 |
| 2025/11/17 | 10.160 | 10.240 | 9.320 | 9.330 | 62,984,050 | 614,881,788 |
| 2025/11/10 | 10.030 | 10.350 | 9.950 | 10.160 | 93,169,934 | 943,112,656 |
| 2025/11/03 | 9.980 | 10.190 | 9.720 | 10.010 | 68,554,668 | 683,832,813 |
| 2025/10/27 | 10.030 | 10.100 | 9.750 | 9.990 | 73,198,767 | 729,608,710 |
| 2025/10/20 | 9.850 | 10.790 | 9.830 | 10.020 | 117,612,286 | 1,190,530,365 |
| 2025/10/13 | 9.480 | 10.190 | 9.360 | 9.850 | 85,781,902 | 833,800,087 |
| 2025/10/09 | 9.780 | 9.790 | 9.500 | 9.650 | 28,046,609 | 271,491,175 |
| 2025/09/29 | 9.740 | 9.940 | 9.590 | 9.720 | 25,903,169 | 252,491,139 |
| 2025/09/22 | 10.330 | 10.400 | 9.700 | 9.740 | 84,113,039 | 844,705,194 |
| 2025/09/15 | 11.100 | 11.240 | 10.110 | 10.430 | 121,028,804 | 1,297,428,778 |
| 2025/09/08 | 10.650 | 11.500 | 10.380 | 11.040 | 138,250,219 | 1,505,890,510 |
| 2025/09/01 | 10.650 | 11.410 | 10.340 | 11.010 | 150,581,478 | 1,634,185,489 |
| 2025/08/25 | 11.280 | 11.590 | 10.730 | 10.740 | 171,531,335 | 1,901,424,848 |
| 2025/08/18 | 12.650 | 12.990 | 11.160 | 11.270 | 367,254,330 | 4,413,478,910 |
| 2025/08/11 | 11.690 | 12.100 | 10.520 | 12.100 | 502,612,481 | 5,831,561,310 |
| 2025/08/04 | 9.250 | 11.680 | 9.100 | 11.680 | 199,895,958 | 2,084,415,102 |
| 2025/07/28 | 9.980 | 10.440 | 9.260 | 9.290 | 164,254,727 | 1,600,251,677 |
| 2025/07/21 | 8.950 | 10.000 | 8.950 | 9.990 | 149,019,346 | 1,411,585,754 |
| 2025/07/14 | 8.890 | 9.110 | 8.710 | 8.980 | 56,970,497 | 508,319,259 |
| 2025/07/07 | 8.670 | 8.910 | 8.620 | 8.890 | 44,264,141 | 388,307,176 |
| 2025/06/30 | 8.640 | 8.700 | 8.600 | 8.670 | 31,568,947 | 273,150,313 |
| 2025/06/23 | 8.310 | 8.710 | 8.300 | 8.640 | 39,822,857 | 338,096,055 |
| 2025/06/16 | 8.450 | 8.670 | 8.350 | 8.360 | 31,055,480 | 262,651,722 |
| 2025/06/09 | 9.080 | 9.140 | 8.530 | 8.530 | 53,973,578 | 476,046,957 |
| 2025/06/03 | 8.980 | 9.240 | 8.910 | 9.080 | 37,601,650 | 340,388,936 |
| 2025/05/26 | 9.000 | 9.250 | 8.960 | 9.070 | 46,104,359 | 418,166,536 |
| 2025/05/19 | 9.250 | 9.400 | 8.990 | 9.010 | 70,014,934 | 641,511,832 |
| 2025/05/12 | 9.270 | 9.460 | 9.100 | 9.320 | 68,705,413 | 638,101,523 |
| 2025/05/06 | 9.360 | 9.540 | 9.230 | 9.250 | 76,940,906 | 719,012,766 |
| 2025/04/28 | 9.510 | 9.550 | 9.110 | 9.310 | 56,073,643 | 525,410,034 |
| 2025/04/21 | 9.900 | 10.170 | 9.320 | 9.410 | 152,457,632 | 1,478,839,030 |
| 2025/04/14 | 10.300 | 10.710 | 9.400 | 10.100 | 297,960,347 | 3,017,593,414 |
| 2025/04/07 | 9.030 | 11.250 | 8.710 | 10.230 | 402,004,928 | 3,941,658,319 |
| 2025/03/31 | 8.790 | 9.480 | 8.720 | 9.350 | 143,715,683 | 1,305,656,980 |
| 2025/03/24 | 8.480 | 9.400 | 8.320 | 8.720 | 158,891,800 | 1,387,125,414 |
| 2025/03/17 | 8.950 | 8.990 | 8.420 | 8.460 | 64,213,248 | 558,976,323 |
| 2025/03/10 | 8.420 | 8.950 | 8.350 | 8.850 | 68,740,610 | 594,090,721 |
| 2025/03/03 | 8.610 | 8.700 | 8.280 | 8.460 | 75,289,985 | 640,905,997 |
| 2025/02/24 | 8.410 | 8.980 | 8.260 | 8.620 | 100,760,243 | 863,263,381 |
| 2025/02/17 | 8.580 | 9.080 | 8.270 | 8.410 | 85,251,644 | 731,885,363 |
| 2025/02/10 | 8.330 | 8.880 | 8.310 | 8.590 | 84,773,137 | 722,902,925 |
| 2025/02/05 | 8.390 | 8.430 | 8.010 | 8.310 | 51,534,197 | 426,960,822 |
| 2025/01/27 | 8.510 | 8.550 | 8.350 | 8.380 | 13,125,200 | 110,875,127 |
| 2025/01/20 | 8.630 | 8.800 | 8.280 | 8.460 | 97,999,955 | 837,164,615 |
| 2025/01/13 | 8.100 | 9.110 | 7.950 | 8.600 | 122,171,795 | 1,031,129,949 |
| 2025/01/06 | 9.270 | 9.410 | 8.170 | 8.170 | 160,643,583 | 1,406,434,569 |
| 2024/12/30 | 11.000 | 11.800 | 9.910 | 9.910 | 276,147,996 | 2,942,356,897 |
| 2024/12/23 | 9.560 | 11.090 | 9.230 | 11.090 | 205,249,650 | 2,102,269,540 |
| 2024/12/16 | 11.800 | 11.810 | 9.570 | 9.680 | 332,985,800 | 3,567,942,847 |
| 2024/12/09 | 9.160 | 11.240 | 8.870 | 10.740 | 197,808,119 | 1,978,575,710 |
| 2024/12/02 | 9.000 | 9.490 | 8.910 | 9.150 | 106,110,923 | 969,588,558 |
| 2024/11/25 | 8.390 | 9.050 | 8.200 | 9.020 | 57,923,673 | 501,908,626 |
| 2024/11/18 | 8.590 | 8.970 | 8.360 | 8.360 | 68,877,262 | 590,278,135 |
| 2024/11/11 | 8.800 | 8.950 | 8.350 | 8.380 | 58,565,090 | 504,831,075 |
| 2024/11/04 | 8.310 | 9.140 | 8.200 | 8.870 | 92,695,152 | 799,959,161 |
| 2024/10/28 | 8.280 | 8.520 | 8.170 | 8.290 | 59,275,704 | 492,877,478 |
| 2024/10/21 | 8.000 | 8.270 | 7.930 | 8.250 | 36,539,828 | 296,429,354 |
| 2024/10/14 | 8.250 | 8.360 | 7.890 | 8.030 | 50,772,531 | 412,907,608 |
| 2024/10/07 | 8.470 | 9.560 | 8.160 | 8.260 | 120,418,290 | 1,037,102,522 |
| 2024/09/30 | 8.470 | 8.800 | 8.220 | 8.740 | 31,330,307 | 268,109,102 |
| 2024/09/23 | 7.180 | 8.220 | 7.100 | 8.110 | 54,679,545 | 418,435,218 |
| 2024/09/18 | 6.950 | 7.240 | 6.820 | 7.200 | 14,549,951 | 102,613,529 |
| 2024/09/09 | 6.950 | 7.080 | 6.840 | 6.950 | 18,234,073 | 126,817,977 |
| 2024/09/02 | 6.870 | 7.040 | 6.750 | 6.940 | 24,605,516 | 169,778,060 |
| 2024/08/26 | 6.660 | 7.400 | 6.560 | 6.900 | 53,880,098 | 370,695,074 |
| 2024/08/19 | 7.030 | 7.060 | 6.600 | 6.640 | 15,454,936 | 105,595,850 |
| 2024/08/12 | 7.240 | 7.310 | 6.980 | 7.000 | 18,178,673 | 129,659,385 |
| 2024/08/05 | 7.050 | 7.390 | 7.020 | 7.230 | 32,404,083 | 232,418,285 |
| 2024/07/29 | 6.780 | 7.170 | 6.720 | 7.080 | 26,661,677 | 184,965,384 |
| 2024/07/22 | 7.050 | 7.060 | 6.650 | 6.790 | 36,551,268 | 251,746,858 |
| 2024/07/15 | 7.190 | 7.390 | 7.000 | 7.370 | 39,451,893 | 285,533,075 |
| 2024/07/08 | 7.330 | 7.400 | 7.090 | 7.250 | 43,724,496 | 317,767,774 |