日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.540 | 7.750 | 7.360 | 7.370 | 63,937,006 | 479,847,230 |
| 2026/03/23 | 7.610 | 7.680 | 7.230 | 7.600 | 105,291,539 | 792,845,288 |
| 2026/03/16 | 8.150 | 8.350 | 7.760 | 7.760 | 94,758,495 | 758,541,752 |
| 2026/03/09 | 8.220 | 8.510 | 8.100 | 8.180 | 130,712,470 | 1,078,704,658 |
| 2026/03/02 | 8.780 | 8.840 | 8.030 | 8.270 | 163,651,181 | 1,387,762,014 |
| 2026/02/24 | 9.440 | 9.450 | 8.820 | 8.970 | 168,445,418 | 1,544,644,483 |
| 2026/02/09 | 9.540 | 9.970 | 9.280 | 9.280 | 280,226,724 | 2,667,057,845 |
| 2026/02/02 | 9.430 | 9.770 | 9.160 | 9.330 | 296,593,758 | 2,794,654,684 |
| 2026/01/26 | 9.750 | 9.890 | 9.100 | 9.410 | 309,492,289 | 2,951,782,706 |
| 2026/01/19 | 9.550 | 9.780 | 9.250 | 9.710 | 266,948,704 | 2,555,366,469 |
| 2026/01/12 | 9.720 | 11.000 | 9.550 | 9.640 | 730,263,884 | 7,286,207,902 |
| 2026/01/05 | 8.640 | 9.520 | 8.540 | 9.460 | 295,229,855 | 2,668,877,889 |
| 2025/12/29 | 8.310 | 8.700 | 8.290 | 8.630 | 109,032,291 | 924,866,408 |
| 2025/12/22 | 8.370 | 8.470 | 8.240 | 8.330 | 89,856,612 | 750,527,351 |
| 2025/12/15 | 8.230 | 8.400 | 8.070 | 8.370 | 97,806,043 | 808,611,460 |
| 2025/12/08 | 8.540 | 8.630 | 8.200 | 8.300 | 111,184,905 | 935,898,937 |
| 2025/12/01 | 9.180 | 9.460 | 8.330 | 8.550 | 220,585,209 | 1,958,796,655 |
| 2025/11/24 | 9.270 | 9.850 | 9.090 | 9.240 | 461,951,660 | 4,325,022,416 |
| 2025/11/17 | 8.760 | 9.280 | 8.700 | 9.200 | 291,820,117 | 2,622,003,751 |
| 2025/11/10 | 8.950 | 9.150 | 8.780 | 8.780 | 139,914,392 | 1,247,336,804 |
| 2025/11/03 | 9.210 | 9.360 | 8.930 | 8.940 | 160,792,659 | 1,464,821,123 |
| 2025/10/27 | 9.190 | 9.300 | 8.910 | 9.120 | 145,018,845 | 1,324,022,054 |
| 2025/10/20 | 9.000 | 9.260 | 8.940 | 9.160 | 107,889,886 | 980,719,063 |
| 2025/10/13 | 9.270 | 9.690 | 8.910 | 8.910 | 188,606,318 | 1,734,235,094 |
| 2025/10/09 | 9.810 | 10.060 | 9.670 | 9.700 | 78,492,146 | 770,007,952 |
| 2025/09/29 | 9.700 | 9.920 | 9.500 | 9.820 | 66,241,104 | 644,857,147 |
| 2025/09/22 | 10.040 | 10.430 | 9.500 | 9.740 | 291,766,708 | 2,896,513,993 |
| 2025/09/15 | 10.100 | 10.460 | 9.860 | 10.040 | 262,807,049 | 2,658,293,300 |
| 2025/09/08 | 10.000 | 10.250 | 9.500 | 10.090 | 416,940,516 | 4,152,727,539 |
| 2025/09/01 | 11.600 | 12.900 | 10.260 | 10.520 | 620,324,693 | 7,022,075,524 |
| 2025/08/25 | 11.070 | 11.940 | 10.880 | 11.600 | 780,365,433 | 8,874,705,886 |
| 2025/08/18 | 9.060 | 10.880 | 9.030 | 10.880 | 564,034,865 | 5,619,197,342 |
| 2025/08/11 | 8.630 | 9.170 | 8.560 | 9.030 | 194,447,767 | 1,720,376,618 |
| 2025/08/04 | 8.810 | 8.930 | 8.660 | 8.660 | 108,345,122 | 949,644,994 |
| 2025/07/28 | 8.930 | 8.940 | 8.700 | 8.890 | 131,648,593 | 1,167,064,776 |
| 2025/07/21 | 9.080 | 9.150 | 8.850 | 8.910 | 163,691,430 | 1,472,813,641 |
| 2025/07/14 | 9.140 | 9.580 | 8.800 | 9.100 | 327,936,672 | 3,002,260,232 |
| 2025/07/07 | 8.900 | 9.280 | 8.830 | 9.170 | 243,220,509 | 2,199,929,503 |
| 2025/06/30 | 9.050 | 9.380 | 8.720 | 8.920 | 241,709,562 | 2,179,615,975 |
| 2025/06/23 | 8.210 | 9.440 | 8.180 | 9.050 | 365,126,424 | 3,183,902,417 |
| 2025/06/16 | 8.300 | 8.780 | 8.210 | 8.280 | 192,675,271 | 1,617,027,211 |
| 2025/06/09 | 8.790 | 9.270 | 8.300 | 8.330 | 266,650,967 | 2,312,530,511 |
| 2025/06/03 | 8.440 | 9.170 | 8.230 | 8.770 | 321,396,643 | 2,780,884,453 |
| 2025/05/26 | 7.990 | 8.630 | 7.960 | 8.260 | 189,214,328 | 1,553,449,632 |
| 2025/05/19 | 8.160 | 8.350 | 7.950 | 7.960 | 116,240,080 | 942,125,848 |
| 2025/05/12 | 8.430 | 8.500 | 8.050 | 8.200 | 138,162,393 | 1,146,057,049 |
| 2025/05/06 | 7.870 | 8.970 | 7.870 | 8.350 | 261,730,821 | 2,163,205,235 |
| 2025/04/28 | 7.690 | 7.950 | 7.450 | 7.820 | 56,439,467 | 436,135,981 |
| 2025/04/21 | 7.600 | 7.940 | 7.510 | 7.690 | 99,893,306 | 767,680,056 |
| 2025/04/14 | 7.490 | 7.700 | 7.310 | 7.650 | 101,117,537 | 762,173,435 |
| 2025/04/07 | 7.600 | 7.680 | 6.410 | 7.390 | 152,630,493 | 1,109,623,684 |
| 2025/03/31 | 8.160 | 8.210 | 8.000 | 8.090 | 54,174,855 | 439,628,948 |
| 2025/03/24 | 8.670 | 8.740 | 8.170 | 8.210 | 109,631,825 | 926,114,841 |
| 2025/03/17 | 8.980 | 9.360 | 8.700 | 8.720 | 254,222,058 | 2,272,745,198 |
| 2025/03/10 | 8.840 | 9.110 | 8.590 | 8.920 | 157,102,661 | 1,392,715,089 |
| 2025/03/03 | 8.610 | 9.180 | 8.480 | 8.900 | 193,310,782 | 1,699,685,050 |
| 2025/02/24 | 9.240 | 9.480 | 8.480 | 8.510 | 308,486,178 | 2,754,010,354 |
| 2025/02/17 | 9.680 | 9.740 | 8.890 | 9.290 | 307,249,353 | 2,888,143,918 |
| 2025/02/10 | 9.190 | 9.730 | 9.090 | 9.580 | 401,693,650 | 3,774,916,075 |
| 2025/02/05 | 8.500 | 9.380 | 8.490 | 9.170 | 241,656,416 | 2,147,117,256 |
| 2025/01/27 | 8.600 | 8.650 | 8.340 | 8.380 | 37,995,670 | 322,678,227 |
| 2025/01/20 | 8.460 | 8.700 | 8.070 | 8.480 | 267,540,625 | 2,254,698,617 |
| 2025/01/13 | 7.580 | 8.680 | 7.400 | 8.330 | 258,262,288 | 2,065,452,648 |
| 2025/01/06 | 7.770 | 8.100 | 7.550 | 7.660 | 183,318,812 | 1,424,387,169 |
| 2024/12/30 | 8.900 | 8.990 | 7.750 | 7.770 | 145,392,734 | 1,214,392,810 |
| 2024/12/23 | 9.700 | 9.710 | 8.680 | 8.950 | 202,271,730 | 1,873,036,219 |
| 2024/12/16 | 10.840 | 10.860 | 9.390 | 9.760 | 319,687,000 | 3,264,803,487 |
| 2024/12/09 | 10.450 | 11.000 | 10.300 | 10.630 | 514,352,342 | 5,449,563,063 |
| 2024/12/02 | 9.700 | 10.710 | 9.630 | 10.320 | 520,697,688 | 5,253,839,671 |
| 2024/11/25 | 9.990 | 10.150 | 9.140 | 9.710 | 312,046,524 | 3,041,673,492 |
| 2024/11/18 | 10.340 | 10.650 | 9.200 | 10.050 | 456,372,634 | 4,591,108,698 |
| 2024/11/11 | 10.540 | 12.200 | 10.200 | 10.230 | 645,479,249 | 6,966,334,794 |
| 2024/11/04 | 9.600 | 11.180 | 9.600 | 10.620 | 680,497,579 | 6,975,100,184 |
| 2024/10/28 | 10.850 | 12.400 | 10.530 | 10.530 | 1,149,262,778 | 12,730,958,423 |
| 2024/10/21 | 9.010 | 12.000 | 9.000 | 10.960 | 964,588,415 | 9,879,796,840 |
| 2024/10/14 | 8.220 | 9.290 | 7.760 | 8.970 | 888,377,794 | 7,604,513,916 |
| 2024/10/08 | 8.610 | 9.470 | 7.650 | 8.210 | 656,061,239 | 5,566,679,612 |
| 2024/09/30 | 7.500 | 7.830 | 7.200 | 7.830 | 213,085,623 | 1,617,319,878 |
| 2024/09/23 | 6.360 | 7.280 | 6.130 | 7.120 | 889,654,113 | 5,980,699,774 |
| 2024/09/18 | 5.570 | 6.480 | 5.450 | 6.280 | 361,997,663 | 2,152,076,106 |
| 2024/09/09 | 5.810 | 5.860 | 5.550 | 5.560 | 155,809,561 | 887,335,449 |
| 2024/09/02 | 5.910 | 6.130 | 5.730 | 5.830 | 308,667,327 | 1,821,137,229 |
| 2024/08/26 | 5.500 | 6.030 | 5.390 | 5.900 | 294,879,574 | 1,682,287,969 |
| 2024/08/19 | 5.550 | 5.720 | 5.300 | 5.550 | 156,410,734 | 864,951,359 |
| 2024/08/12 | 5.480 | 5.640 | 5.330 | 5.580 | 116,832,051 | 643,452,520 |
| 2024/08/05 | 5.580 | 5.710 | 5.410 | 5.560 | 128,499,621 | 715,100,390 |
| 2024/07/29 | 5.700 | 5.880 | 5.630 | 5.630 | 185,564,002 | 1,059,570,451 |
| 2024/07/22 | 5.410 | 5.780 | 5.370 | 5.690 | 180,190,697 | 1,002,310,752 |
| 2024/07/15 | 5.620 | 5.640 | 5.310 | 5.420 | 103,067,138 | 566,611,591 |
| 2024/07/08 | 5.750 | 5.790 | 5.340 | 5.630 | 157,347,962 | 885,475,656 |