日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.900 | 8.900 | 7.940 | 7.990 | 301,909,435 | 2,545,851,310 |
| 2026/03/23 | 8.290 | 9.130 | 7.980 | 9.110 | 374,046,558 | 3,227,086,679 |
| 2026/03/16 | 8.950 | 8.990 | 8.360 | 8.440 | 251,802,968 | 2,186,908,777 |
| 2026/03/09 | 8.690 | 9.430 | 8.480 | 8.890 | 381,844,310 | 3,387,913,640 |
| 2026/03/02 | 8.540 | 8.900 | 8.480 | 8.750 | 352,525,004 | 3,055,510,472 |
| 2026/02/24 | 7.860 | 8.810 | 7.860 | 8.620 | 211,720,117 | 1,754,630,469 |
| 2026/02/09 | 8.000 | 8.090 | 7.800 | 7.800 | 164,611,924 | 1,304,137,967 |
| 2026/02/02 | 8.150 | 8.240 | 7.880 | 7.960 | 148,057,561 | 1,192,973,797 |
| 2026/01/26 | 8.530 | 8.540 | 8.000 | 8.110 | 189,913,223 | 1,575,330,184 |
| 2026/01/19 | 8.350 | 8.740 | 8.330 | 8.470 | 175,898,446 | 1,490,299,583 |
| 2026/01/12 | 8.420 | 8.730 | 8.360 | 8.380 | 238,948,311 | 2,024,489,564 |
| 2026/01/05 | 8.130 | 8.520 | 8.020 | 8.380 | 218,038,802 | 1,801,545,601 |
| 2025/12/29 | 8.690 | 8.690 | 7.910 | 7.950 | 188,095,332 | 1,563,072,208 |
| 2025/12/22 | 8.230 | 8.960 | 8.230 | 8.820 | 237,260,105 | 2,030,946,498 |
| 2025/12/15 | 8.300 | 8.420 | 8.010 | 8.210 | 143,114,760 | 1,178,550,048 |
| 2025/12/08 | 8.290 | 8.370 | 8.100 | 8.290 | 154,798,224 | 1,279,020,325 |
| 2025/12/01 | 7.990 | 8.320 | 7.970 | 8.290 | 131,519,784 | 1,070,899,841 |
| 2025/11/24 | 7.810 | 8.050 | 7.760 | 7.990 | 123,557,093 | 976,409,927 |
| 2025/11/17 | 8.080 | 8.090 | 7.760 | 7.760 | 142,792,776 | 1,131,275,767 |
| 2025/11/10 | 8.370 | 8.400 | 8.080 | 8.090 | 158,664,621 | 1,306,603,153 |
| 2025/11/03 | 8.200 | 8.530 | 8.140 | 8.360 | 245,167,838 | 2,036,731,814 |
| 2025/10/27 | 8.200 | 8.850 | 8.170 | 8.190 | 498,682,169 | 4,165,242,816 |
| 2025/10/20 | 7.750 | 7.890 | 7.570 | 7.860 | 199,191,339 | 1,547,218,725 |
| 2025/10/13 | 7.700 | 8.170 | 7.650 | 7.710 | 344,516,655 | 2,689,813,783 |
| 2025/10/09 | 7.180 | 7.910 | 7.180 | 7.850 | 221,566,845 | 1,668,398,342 |
| 2025/09/29 | 7.160 | 7.160 | 7.050 | 7.100 | 56,523,485 | 402,305,904 |
| 2025/09/22 | 7.170 | 7.170 | 7.000 | 7.090 | 143,932,268 | 1,022,998,594 |
| 2025/09/15 | 7.300 | 7.310 | 7.120 | 7.160 | 149,441,424 | 1,079,340,684 |
| 2025/09/08 | 7.210 | 7.350 | 7.200 | 7.300 | 150,968,922 | 1,096,789,218 |
| 2025/09/01 | 7.180 | 7.280 | 7.090 | 7.210 | 156,802,285 | 1,127,408,429 |
| 2025/08/25 | 7.190 | 7.370 | 7.100 | 7.190 | 205,739,591 | 1,483,896,800 |
| 2025/08/18 | 7.100 | 7.200 | 7.070 | 7.180 | 137,458,833 | 981,112,420 |
| 2025/08/11 | 7.140 | 7.150 | 7.050 | 7.080 | 95,346,665 | 677,438,054 |
| 2025/08/04 | 7.090 | 7.160 | 7.070 | 7.140 | 102,896,115 | 732,105,858 |
| 2025/07/28 | 7.290 | 7.310 | 7.080 | 7.100 | 150,929,810 | 1,085,939,982 |
| 2025/07/21 | 7.300 | 7.520 | 7.280 | 7.290 | 176,370,227 | 1,295,880,242 |
| 2025/07/14 | 7.410 | 7.550 | 7.230 | 7.290 | 154,113,605 | 1,135,817,268 |
| 2025/07/07 | 7.310 | 7.480 | 7.250 | 7.400 | 269,299,879 | 1,982,047,109 |
| 2025/06/30 | 7.010 | 7.200 | 6.990 | 7.190 | 128,523,520 | 912,195,683 |
| 2025/06/23 | 7.330 | 7.370 | 7.000 | 7.010 | 125,482,126 | 900,647,959 |
| 2025/06/16 | 7.440 | 7.560 | 7.340 | 7.350 | 143,621,923 | 1,066,033,723 |
| 2025/06/09 | 7.360 | 7.510 | 7.320 | 7.480 | 171,743,380 | 1,273,906,521 |
| 2025/06/03 | 7.370 | 7.400 | 7.320 | 7.370 | 75,392,332 | 555,264,525 |
| 2025/05/26 | 7.400 | 7.460 | 7.340 | 7.380 | 110,378,287 | 816,247,432 |
| 2025/05/19 | 7.430 | 7.630 | 7.380 | 7.390 | 176,870,489 | 1,319,011,671 |
| 2025/05/12 | 7.540 | 7.570 | 7.400 | 7.440 | 141,031,480 | 1,055,973,206 |
| 2025/05/06 | 7.350 | 7.640 | 7.320 | 7.530 | 178,932,636 | 1,334,837,464 |
| 2025/04/28 | 7.670 | 7.690 | 7.310 | 7.330 | 174,015,909 | 1,305,119,317 |
| 2025/04/21 | 7.500 | 7.810 | 7.490 | 7.760 | 276,360,709 | 2,111,395,816 |
| 2025/04/14 | 7.200 | 7.680 | 7.180 | 7.490 | 261,953,992 | 1,935,185,115 |
| 2025/04/07 | 7.410 | 7.520 | 6.950 | 7.170 | 282,034,273 | 2,048,273,907 |
| 2025/03/31 | 7.400 | 7.750 | 7.390 | 7.720 | 209,570,337 | 1,585,399,599 |
| 2025/03/24 | 7.440 | 7.960 | 7.370 | 7.400 | 322,264,734 | 2,430,681,756 |
| 2025/03/17 | 7.380 | 7.510 | 7.280 | 7.420 | 144,730,601 | 1,070,644,620 |
| 2025/03/10 | 7.120 | 7.470 | 7.060 | 7.380 | 184,131,412 | 1,336,333,722 |
| 2025/03/03 | 7.370 | 7.420 | 7.090 | 7.120 | 172,161,787 | 1,248,172,955 |
| 2025/02/24 | 7.400 | 7.690 | 7.320 | 7.360 | 145,709,746 | 1,084,444,784 |
| 2025/02/17 | 7.100 | 7.630 | 7.040 | 7.400 | 235,762,589 | 1,719,298,680 |
| 2025/02/10 | 7.200 | 7.240 | 7.040 | 7.060 | 142,375,132 | 1,015,846,566 |
| 2025/02/05 | 7.210 | 7.230 | 7.100 | 7.200 | 92,561,555 | 665,054,772 |
| 2025/01/27 | 7.150 | 7.290 | 7.140 | 7.190 | 28,907,941 | 207,920,365 |
| 2025/01/20 | 7.020 | 7.380 | 6.760 | 7.140 | 186,460,932 | 1,319,211,093 |
| 2025/01/13 | 6.800 | 7.230 | 6.650 | 6.970 | 139,695,892 | 965,647,853 |
| 2025/01/06 | 7.570 | 7.570 | 6.850 | 6.860 | 161,699,759 | 1,166,259,511 |
| 2024/12/30 | 7.940 | 8.050 | 7.530 | 7.570 | 98,846,185 | 768,281,972 |
| 2024/12/23 | 7.990 | 8.270 | 7.830 | 7.950 | 152,279,250 | 1,219,756,792 |
| 2024/12/16 | 8.040 | 8.590 | 7.950 | 7.990 | 196,225,747 | 1,597,768,144 |
| 2024/12/09 | 8.280 | 8.590 | 8.010 | 8.030 | 185,980,765 | 1,530,156,744 |
| 2024/12/02 | 7.760 | 8.440 | 7.630 | 8.280 | 186,472,991 | 1,496,911,935 |
| 2024/11/25 | 7.700 | 7.770 | 7.410 | 7.720 | 134,702,127 | 1,030,471,271 |
| 2024/11/18 | 7.580 | 8.150 | 7.580 | 7.720 | 180,751,441 | 1,402,179,303 |
| 2024/11/11 | 7.680 | 7.980 | 7.560 | 7.570 | 164,050,075 | 1,262,775,452 |
| 2024/11/04 | 7.730 | 7.900 | 7.530 | 7.700 | 182,425,927 | 1,407,416,026 |
| 2024/10/28 | 7.600 | 7.910 | 7.170 | 7.730 | 241,084,429 | 1,832,844,371 |
| 2024/10/21 | 7.640 | 7.910 | 7.540 | 7.730 | 162,853,567 | 1,254,786,733 |
| 2024/10/14 | 7.980 | 8.120 | 7.420 | 7.630 | 221,949,304 | 1,728,430,204 |
| 2024/10/07 | 7.930 | 9.100 | 7.800 | 7.970 | 465,940,186 | 3,820,709,525 |
| 2024/09/30 | 7.930 | 8.420 | 7.800 | 8.320 | 126,016,578 | 1,022,939,571 |
| 2024/09/23 | 7.540 | 8.280 | 7.140 | 7.760 | 392,961,364 | 3,017,943,275 |
| 2024/09/18 | 7.560 | 7.670 | 7.430 | 7.550 | 51,773,607 | 391,020,166 |
| 2024/09/09 | 7.800 | 7.840 | 7.330 | 7.590 | 98,305,987 | 751,057,740 |
| 2024/09/02 | 8.500 | 8.780 | 7.740 | 7.810 | 151,947,731 | 1,247,111,002 |
| 2024/08/26 | 8.870 | 8.900 | 8.360 | 8.500 | 87,957,837 | 761,494,973 |
| 2024/08/19 | 8.540 | 9.010 | 8.430 | 8.910 | 93,703,009 | 817,324,496 |
| 2024/08/12 | 8.390 | 8.840 | 8.310 | 8.570 | 102,099,696 | 870,655,157 |
| 2024/08/05 | 8.730 | 8.770 | 8.260 | 8.360 | 97,961,124 | 835,608,387 |
| 2024/07/29 | 9.000 | 9.230 | 8.550 | 8.800 | 102,947,443 | 915,717,505 |
| 2024/07/22 | 8.950 | 9.200 | 8.550 | 9.000 | 115,983,993 | 1,035,157,137 |
| 2024/07/15 | 8.950 | 9.190 | 8.380 | 8.950 | 125,645,891 | 1,114,164,938 |
| 2024/07/08 | 8.970 | 9.680 | 8.780 | 8.990 | 180,380,997 | 1,642,368,977 |