日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.000 | 8.200 | 7.940 | 7.950 | 59,069,966 | 473,888,802 |
| 2026/03/23 | 8.160 | 8.160 | 7.790 | 8.050 | 98,611,116 | 792,833,372 |
| 2026/03/16 | 8.600 | 8.750 | 8.250 | 8.250 | 93,319,228 | 789,713,966 |
| 2026/03/09 | 8.600 | 8.720 | 8.510 | 8.610 | 76,019,496 | 654,527,860 |
| 2026/03/02 | 8.930 | 8.960 | 8.480 | 8.700 | 121,856,488 | 1,068,376,758 |
| 2026/02/24 | 9.000 | 9.080 | 8.920 | 9.000 | 75,776,271 | 681,986,439 |
| 2026/02/09 | 9.100 | 9.150 | 8.910 | 8.910 | 89,552,289 | 807,537,766 |
| 2026/02/02 | 9.080 | 9.160 | 8.900 | 9.030 | 158,391,995 | 1,432,259,614 |
| 2026/01/26 | 9.230 | 9.340 | 8.980 | 9.080 | 228,981,335 | 2,096,896,575 |
| 2026/01/19 | 9.270 | 9.340 | 9.150 | 9.230 | 226,850,731 | 2,097,802,134 |
| 2026/01/12 | 9.650 | 9.900 | 9.300 | 9.310 | 362,735,426 | 3,460,495,964 |
| 2026/01/05 | 9.340 | 10.070 | 9.320 | 9.680 | 407,898,199 | 3,916,842,455 |
| 2025/12/29 | 9.530 | 9.550 | 9.320 | 9.320 | 117,968,518 | 1,112,443,124 |
| 2025/12/22 | 9.160 | 9.780 | 9.110 | 9.550 | 272,963,527 | 2,565,857,153 |
| 2025/12/15 | 9.210 | 9.580 | 9.100 | 9.200 | 289,660,749 | 2,685,879,295 |
| 2025/12/08 | 9.360 | 10.090 | 9.100 | 9.300 | 372,472,493 | 3,524,520,965 |
| 2025/12/01 | 9.130 | 9.360 | 8.910 | 9.230 | 233,081,307 | 2,134,442,068 |
| 2025/11/24 | 9.080 | 9.320 | 8.880 | 9.200 | 318,994,015 | 2,909,225,416 |
| 2025/11/17 | 10.000 | 11.030 | 8.980 | 8.980 | 789,458,314 | 7,695,244,915 |
| 2025/11/10 | 9.280 | 11.090 | 9.280 | 10.100 | 926,452,763 | 9,206,624,332 |
| 2025/11/03 | 9.050 | 9.890 | 8.860 | 9.270 | 347,342,220 | 3,218,994,023 |
| 2025/10/27 | 8.810 | 9.610 | 8.710 | 9.080 | 417,749,289 | 3,781,675,438 |
| 2025/10/20 | 8.530 | 8.770 | 8.480 | 8.750 | 89,830,303 | 775,460,090 |
| 2025/10/13 | 8.610 | 8.830 | 8.450 | 8.480 | 115,776,384 | 994,808,579 |
| 2025/10/09 | 8.630 | 8.900 | 8.540 | 8.830 | 65,188,046 | 568,765,701 |
| 2025/09/29 | 8.310 | 8.760 | 8.290 | 8.670 | 74,824,537 | 636,569,748 |
| 2025/09/22 | 8.350 | 8.410 | 8.120 | 8.330 | 75,743,012 | 628,856,357 |
| 2025/09/15 | 8.580 | 8.690 | 8.290 | 8.330 | 112,375,195 | 952,098,839 |
| 2025/09/08 | 8.450 | 8.690 | 8.360 | 8.590 | 114,783,334 | 978,240,964 |
| 2025/09/01 | 8.760 | 8.790 | 8.300 | 8.470 | 153,724,685 | 1,318,957,797 |
| 2025/08/25 | 9.070 | 9.180 | 8.580 | 8.750 | 228,721,903 | 2,034,481,327 |
| 2025/08/18 | 8.830 | 9.010 | 8.590 | 8.990 | 250,847,083 | 2,221,250,919 |
| 2025/08/11 | 8.230 | 8.780 | 8.220 | 8.730 | 204,222,958 | 1,733,852,913 |
| 2025/08/04 | 8.170 | 8.370 | 8.140 | 8.230 | 88,359,660 | 726,979,102 |
| 2025/07/28 | 8.390 | 8.540 | 8.170 | 8.190 | 153,209,890 | 1,275,089,309 |
| 2025/07/21 | 8.130 | 8.520 | 7.990 | 8.410 | 204,126,059 | 1,686,591,562 |
| 2025/07/14 | 8.260 | 8.270 | 7.990 | 8.140 | 165,235,548 | 1,349,148,249 |
| 2025/07/07 | 7.630 | 8.380 | 7.610 | 8.230 | 189,675,634 | 1,510,292,235 |
| 2025/06/30 | 7.720 | 7.750 | 7.580 | 7.640 | 109,385,083 | 839,257,049 |
| 2025/06/23 | 7.170 | 7.940 | 7.160 | 7.700 | 192,303,712 | 1,440,835,562 |
| 2025/06/16 | 7.460 | 7.530 | 7.190 | 7.200 | 104,262,831 | 765,810,493 |
| 2025/06/09 | 7.530 | 7.700 | 7.450 | 7.470 | 171,404,763 | 1,291,963,401 |
| 2025/06/03 | 7.310 | 7.580 | 7.280 | 7.490 | 120,696,550 | 894,964,918 |
| 2025/05/26 | 7.250 | 7.380 | 7.220 | 7.310 | 66,544,955 | 485,112,721 |
| 2025/05/19 | 7.380 | 7.450 | 7.230 | 7.250 | 74,225,561 | 543,887,798 |
| 2025/05/12 | 7.520 | 7.770 | 7.360 | 7.370 | 193,911,982 | 1,455,309,424 |
| 2025/05/06 | 7.590 | 7.920 | 7.470 | 7.480 | 121,796,298 | 927,478,809 |
| 2025/04/28 | 7.770 | 7.770 | 7.540 | 7.560 | 61,059,507 | 467,715,823 |
| 2025/04/21 | 7.490 | 7.810 | 7.450 | 7.760 | 97,229,132 | 741,615,204 |
| 2025/04/14 | 7.530 | 7.660 | 7.400 | 7.510 | 113,137,172 | 851,357,219 |
| 2025/04/07 | 7.500 | 7.680 | 6.960 | 7.490 | 129,220,897 | 957,203,794 |
| 2025/03/31 | 7.980 | 8.090 | 7.790 | 7.990 | 57,896,105 | 460,997,736 |
| 2025/03/24 | 7.980 | 8.070 | 7.880 | 8.000 | 60,692,609 | 484,478,751 |
| 2025/03/17 | 8.260 | 8.300 | 7.960 | 8.010 | 87,335,603 | 710,256,791 |
| 2025/03/10 | 8.010 | 8.310 | 7.900 | 8.260 | 106,328,985 | 863,391,358 |
| 2025/03/03 | 7.930 | 8.180 | 7.840 | 8.020 | 107,453,946 | 858,825,663 |
| 2025/02/24 | 8.130 | 8.220 | 7.900 | 7.930 | 126,371,575 | 1,016,659,320 |
| 2025/02/17 | 8.280 | 8.340 | 7.880 | 8.180 | 167,521,377 | 1,368,649,650 |
| 2025/02/10 | 7.990 | 8.880 | 7.870 | 8.200 | 262,184,229 | 2,159,087,125 |
| 2025/02/05 | 7.700 | 8.130 | 7.660 | 8.000 | 61,116,633 | 481,140,693 |
| 2025/01/27 | 7.770 | 7.860 | 7.640 | 7.640 | 14,498,117 | 112,034,199 |
| 2025/01/20 | 7.740 | 7.960 | 7.580 | 7.760 | 88,569,279 | 687,297,605 |
| 2025/01/13 | 7.100 | 7.890 | 7.080 | 7.670 | 121,026,431 | 899,831,514 |
| 2025/01/06 | 7.330 | 7.500 | 7.150 | 7.160 | 75,947,204 | 553,275,381 |
| 2024/12/30 | 8.290 | 8.360 | 7.340 | 7.370 | 93,794,120 | 735,345,900 |
| 2024/12/23 | 8.300 | 8.430 | 8.070 | 8.310 | 83,657,832 | 692,477,704 |
| 2024/12/16 | 8.580 | 8.590 | 8.160 | 8.300 | 84,304,662 | 708,791,445 |
| 2024/12/09 | 8.550 | 8.940 | 8.410 | 8.600 | 158,165,724 | 1,364,179,369 |
| 2024/12/02 | 8.360 | 8.640 | 8.290 | 8.570 | 121,782,552 | 1,030,889,302 |
| 2024/11/25 | 7.940 | 8.580 | 7.820 | 8.410 | 138,530,534 | 1,134,218,747 |
| 2024/11/18 | 8.240 | 8.400 | 7.900 | 7.900 | 141,983,665 | 1,151,487,523 |
| 2024/11/11 | 8.810 | 8.990 | 8.210 | 8.220 | 199,662,645 | 1,708,613,084 |
| 2024/11/04 | 8.610 | 9.570 | 8.460 | 8.980 | 559,922,398 | 4,986,108,954 |
| 2024/10/28 | 7.750 | 9.040 | 7.700 | 8.600 | 656,542,177 | 5,431,245,159 |
| 2024/10/21 | 7.700 | 7.820 | 7.550 | 7.740 | 131,321,088 | 1,011,500,680 |
| 2024/10/14 | 7.570 | 8.080 | 7.270 | 7.740 | 201,719,353 | 1,546,178,840 |
| 2024/10/07 | 8.040 | 9.070 | 7.390 | 7.500 | 455,067,733 | 3,640,541,864 |
| 2024/09/30 | 8.040 | 8.200 | 7.830 | 8.200 | 106,651,766 | 860,413,122 |
| 2024/09/23 | 5.950 | 7.470 | 5.910 | 7.450 | 221,806,726 | 1,484,996,030 |
| 2024/09/18 | 5.820 | 6.020 | 5.730 | 5.950 | 33,535,436 | 197,188,363 |
| 2024/09/09 | 5.740 | 5.890 | 5.620 | 5.830 | 56,384,501 | 325,338,570 |
| 2024/09/02 | 5.840 | 5.930 | 5.640 | 5.770 | 53,833,441 | 311,964,790 |
| 2024/08/26 | 5.720 | 5.920 | 5.650 | 5.860 | 50,518,379 | 292,375,118 |
| 2024/08/19 | 5.850 | 6.130 | 5.680 | 5.710 | 82,085,572 | 479,584,954 |
| 2024/08/12 | 5.820 | 6.010 | 5.710 | 5.830 | 81,162,155 | 474,189,890 |
| 2024/08/05 | 5.850 | 6.200 | 5.810 | 5.880 | 119,238,401 | 707,679,909 |
| 2024/07/29 | 5.680 | 6.090 | 5.620 | 5.890 | 77,684,706 | 452,124,988 |
| 2024/07/22 | 5.650 | 5.760 | 5.450 | 5.700 | 51,797,449 | 292,137,612 |
| 2024/07/15 | 5.530 | 5.650 | 5.480 | 5.620 | 41,768,755 | 232,651,965 |
| 2024/07/08 | 5.470 | 5.590 | 5.210 | 5.540 | 56,786,733 | 309,629,661 |