日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 10.780 | 11.180 | 10.300 | 10.320 | 146,584,216 | 1,560,388,979 |
| 2026/03/23 | 10.300 | 11.040 | 10.160 | 10.880 | 188,561,463 | 1,997,808,700 |
| 2026/03/16 | 11.260 | 11.430 | 10.580 | 10.600 | 184,066,025 | 2,018,744,129 |
| 2026/03/09 | 11.200 | 11.750 | 10.810 | 11.190 | 254,605,724 | 2,861,131,823 |
| 2026/03/02 | 11.500 | 11.660 | 10.680 | 11.350 | 364,921,330 | 4,122,698,725 |
| 2026/02/24 | 10.230 | 11.530 | 10.200 | 11.410 | 252,735,407 | 2,740,283,650 |
| 2026/02/09 | 9.730 | 10.880 | 9.570 | 10.100 | 351,166,639 | 3,536,248,054 |
| 2026/02/02 | 9.750 | 9.940 | 9.480 | 9.660 | 183,691,460 | 1,783,184,847 |
| 2026/01/26 | 9.700 | 10.160 | 9.540 | 9.780 | 251,008,859 | 2,458,631,773 |
| 2026/01/19 | 9.610 | 10.070 | 9.560 | 9.740 | 186,233,469 | 1,814,845,155 |
| 2026/01/12 | 9.480 | 9.720 | 9.270 | 9.650 | 216,561,768 | 2,063,833,649 |
| 2026/01/05 | 9.430 | 9.940 | 9.270 | 9.510 | 228,851,807 | 2,182,674,109 |
| 2025/12/29 | 10.310 | 10.380 | 9.270 | 9.380 | 226,043,333 | 2,223,136,180 |
| 2025/12/22 | 9.190 | 11.070 | 9.170 | 10.420 | 412,864,525 | 4,113,162,830 |
| 2025/12/15 | 8.830 | 9.170 | 8.770 | 9.120 | 79,911,298 | 717,004,121 |
| 2025/12/08 | 8.990 | 9.060 | 8.820 | 8.830 | 63,521,387 | 566,928,378 |
| 2025/12/01 | 8.790 | 9.160 | 8.780 | 8.990 | 91,840,763 | 820,138,013 |
| 2025/11/24 | 8.700 | 8.840 | 8.590 | 8.750 | 67,195,808 | 585,947,445 |
| 2025/11/17 | 9.150 | 9.230 | 8.680 | 8.680 | 100,345,794 | 896,589,669 |
| 2025/11/10 | 8.940 | 9.430 | 8.900 | 9.170 | 105,278,324 | 959,085,531 |
| 2025/11/03 | 8.740 | 9.090 | 8.740 | 8.960 | 98,645,633 | 876,219,835 |
| 2025/10/27 | 9.010 | 9.100 | 8.710 | 8.760 | 136,506,223 | 1,214,222,853 |
| 2025/10/20 | 8.760 | 9.080 | 8.730 | 9.020 | 141,145,207 | 1,255,839,479 |
| 2025/10/13 | 8.480 | 8.940 | 8.460 | 8.740 | 153,644,680 | 1,329,794,705 |
| 2025/10/09 | 8.430 | 8.650 | 8.410 | 8.620 | 36,525,986 | 311,475,345 |
| 2025/09/29 | 8.430 | 8.530 | 8.410 | 8.420 | 29,764,894 | 251,438,942 |
| 2025/09/22 | 8.680 | 8.690 | 8.410 | 8.470 | 94,487,304 | 809,047,540 |
| 2025/09/15 | 8.850 | 8.940 | 8.530 | 8.660 | 115,567,765 | 1,010,640,104 |
| 2025/09/08 | 8.630 | 9.040 | 8.610 | 8.810 | 223,647,830 | 1,961,950,588 |
| 2025/09/01 | 8.520 | 8.710 | 8.390 | 8.630 | 160,408,981 | 1,373,501,899 |
| 2025/08/25 | 8.490 | 8.620 | 8.270 | 8.410 | 175,515,861 | 1,482,670,235 |
| 2025/08/18 | 8.280 | 8.400 | 8.270 | 8.380 | 110,249,418 | 918,653,275 |
| 2025/08/11 | 8.280 | 8.370 | 8.200 | 8.280 | 89,189,925 | 738,715,553 |
| 2025/08/04 | 8.150 | 8.280 | 8.110 | 8.270 | 58,028,689 | 475,980,321 |
| 2025/07/28 | 8.400 | 8.410 | 8.140 | 8.170 | 92,316,372 | 764,379,560 |
| 2025/07/21 | 8.170 | 8.480 | 8.170 | 8.390 | 150,440,075 | 1,249,028,722 |
| 2025/07/14 | 8.220 | 8.250 | 8.130 | 8.170 | 71,942,853 | 589,391,823 |
| 2025/07/07 | 8.270 | 8.280 | 8.140 | 8.220 | 104,948,755 | 863,465,881 |
| 2025/06/30 | 8.260 | 8.380 | 8.230 | 8.300 | 84,142,432 | 697,751,117 |
| 2025/06/23 | 8.270 | 8.430 | 8.200 | 8.260 | 106,374,038 | 881,840,775 |
| 2025/06/16 | 8.580 | 8.630 | 8.120 | 8.190 | 116,341,154 | 974,938,870 |
| 2025/06/09 | 8.650 | 8.980 | 8.570 | 8.630 | 215,879,266 | 1,879,768,708 |
| 2025/06/03 | 8.610 | 8.790 | 8.580 | 8.690 | 100,951,863 | 875,000,272 |
| 2025/05/26 | 8.850 | 8.920 | 8.480 | 8.660 | 189,692,838 | 1,655,544,243 |
| 2025/05/19 | 8.700 | 9.650 | 8.660 | 8.860 | 504,406,563 | 4,523,265,853 |
| 2025/05/12 | 8.550 | 9.470 | 8.450 | 8.740 | 437,924,695 | 3,854,832,127 |
| 2025/05/06 | 8.490 | 8.790 | 8.450 | 8.520 | 150,798,295 | 1,291,210,400 |
| 2025/04/28 | 8.890 | 9.060 | 8.440 | 8.450 | 173,080,124 | 1,507,527,880 |
| 2025/04/21 | 8.680 | 9.330 | 8.670 | 8.890 | 486,543,989 | 4,326,592,422 |
| 2025/04/14 | 10.110 | 11.500 | 8.750 | 8.750 | 1,037,155,057 | 10,140,783,569 |
| 2025/04/07 | 8.600 | 10.480 | 8.020 | 10.480 | 668,207,806 | 6,277,812,337 |
| 2025/03/31 | 8.490 | 9.110 | 8.380 | 9.080 | 106,922,449 | 937,175,265 |
| 2025/03/24 | 8.430 | 9.000 | 8.290 | 8.490 | 170,165,081 | 1,455,336,855 |
| 2025/03/17 | 8.300 | 8.670 | 8.270 | 8.400 | 128,284,840 | 1,078,875,504 |
| 2025/03/10 | 8.240 | 8.460 | 8.160 | 8.280 | 83,926,034 | 695,327,191 |
| 2025/03/03 | 8.050 | 8.390 | 8.000 | 8.250 | 89,014,558 | 727,471,475 |
| 2025/02/24 | 8.100 | 8.250 | 8.010 | 8.060 | 77,550,793 | 628,549,177 |
| 2025/02/17 | 8.210 | 8.300 | 8.030 | 8.110 | 68,087,537 | 555,764,520 |
| 2025/02/10 | 8.530 | 8.640 | 8.170 | 8.220 | 113,831,894 | 955,049,590 |
| 2025/02/05 | 8.640 | 8.660 | 8.320 | 8.530 | 62,151,637 | 530,619,600 |
| 2025/01/27 | 8.450 | 8.670 | 8.410 | 8.530 | 26,490,810 | 225,569,247 |
| 2025/01/20 | 8.560 | 8.620 | 8.210 | 8.430 | 116,522,871 | 985,200,874 |
| 2025/01/13 | 8.270 | 8.740 | 8.080 | 8.580 | 233,852,334 | 1,968,452,021 |
| 2025/01/06 | 7.900 | 8.400 | 7.810 | 8.290 | 217,635,280 | 1,762,845,768 |
| 2024/12/30 | 7.690 | 8.290 | 7.670 | 7.950 | 173,139,479 | 1,367,801,884 |
| 2024/12/23 | 7.610 | 7.720 | 7.540 | 7.700 | 61,485,583 | 469,903,568 |
| 2024/12/16 | 7.680 | 7.750 | 7.520 | 7.600 | 77,884,024 | 594,839,233 |
| 2024/12/09 | 7.800 | 7.960 | 7.660 | 7.660 | 104,072,901 | 808,646,440 |
| 2024/12/02 | 7.680 | 7.790 | 7.640 | 7.780 | 75,897,623 | 586,119,393 |
| 2024/11/25 | 7.520 | 7.770 | 7.400 | 7.680 | 87,407,268 | 663,639,682 |
| 2024/11/18 | 7.880 | 7.990 | 7.500 | 7.520 | 118,441,368 | 914,663,464 |
| 2024/11/11 | 8.090 | 8.450 | 7.820 | 7.830 | 144,591,163 | 1,163,597,384 |
| 2024/11/04 | 7.910 | 8.290 | 7.820 | 8.160 | 97,840,867 | 787,129,775 |
| 2024/10/28 | 8.110 | 8.210 | 7.840 | 7.960 | 71,840,804 | 576,881,656 |
| 2024/10/21 | 7.950 | 8.130 | 7.840 | 8.070 | 55,480,245 | 443,703,259 |
| 2024/10/14 | 7.840 | 8.110 | 7.560 | 7.900 | 73,632,532 | 578,199,457 |
| 2024/10/07 | 7.880 | 9.000 | 7.740 | 7.820 | 127,756,222 | 1,036,102,960 |
| 2024/09/30 | 7.880 | 8.310 | 7.760 | 8.220 | 36,554,942 | 293,993,121 |
| 2024/09/23 | 6.990 | 7.680 | 6.970 | 7.660 | 56,677,340 | 415,161,515 |
| 2024/09/18 | 6.890 | 7.040 | 6.810 | 6.990 | 15,604,665 | 108,179,340 |
| 2024/09/09 | 7.060 | 7.060 | 6.770 | 6.880 | 36,486,553 | 253,307,894 |
| 2024/09/02 | 7.120 | 7.230 | 7.070 | 7.080 | 40,417,137 | 287,972,101 |
| 2024/08/26 | 7.630 | 7.680 | 7.060 | 7.140 | 75,253,420 | 555,182,106 |
| 2024/08/19 | 7.840 | 8.020 | 7.760 | 7.830 | 39,473,609 | 310,361,250 |
| 2024/08/12 | 7.620 | 8.000 | 7.620 | 7.850 | 40,261,262 | 312,930,658 |
| 2024/08/05 | 7.720 | 7.830 | 7.600 | 7.680 | 33,286,437 | 256,555,213 |
| 2024/07/29 | 7.520 | 7.830 | 7.480 | 7.780 | 47,376,896 | 362,551,696 |
| 2024/07/22 | 7.450 | 7.600 | 7.350 | 7.500 | 44,889,928 | 335,552,211 |
| 2024/07/15 | 7.450 | 7.500 | 7.280 | 7.450 | 29,471,454 | 218,678,188 |
| 2024/07/08 | 7.450 | 7.470 | 7.210 | 7.450 | 31,164,512 | 230,461,566 |