日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 10.750 | 10.800 | 10.510 | 10.630 | 170,000 | 1,814,325 |
| 2026/03/23 | 10.750 | 11.020 | 10.550 | 10.760 | 312,000 | 3,360,240 |
| 2026/03/16 | 11.100 | 11.200 | 10.820 | 10.950 | 521,250 | 5,742,871 |
| 2026/03/09 | 10.990 | 11.220 | 10.860 | 11.010 | 755,000 | 8,320,100 |
| 2026/03/02 | 11.250 | 11.250 | 10.760 | 11.050 | 424,250 | 4,699,629 |
| 2026/02/23 | 11.120 | 11.270 | 11.100 | 11.240 | 315,250 | 3,525,283 |
| 2026/02/16 | 11.000 | 11.120 | 10.800 | 11.110 | 114,000 | 1,254,855 |
| 2026/02/09 | 10.770 | 11.140 | 10.770 | 10.960 | 374,100 | 4,081,431 |
| 2026/02/02 | 10.800 | 10.960 | 10.660 | 10.760 | 260,670 | 2,813,932 |
| 2026/01/26 | 10.400 | 11.200 | 10.380 | 10.800 | 791,600 | 8,466,162 |
| 2026/01/19 | 10.400 | 10.440 | 10.220 | 10.350 | 392,855 | 4,067,031 |
| 2026/01/12 | 10.270 | 10.450 | 10.240 | 10.350 | 247,000 | 2,550,892 |
| 2026/01/05 | 10.350 | 10.590 | 10.270 | 10.360 | 590,138 | 6,133,009 |
| 2025/12/29 | 10.080 | 10.320 | 9.930 | 10.310 | 272,872 | 2,772,379 |
| 2025/12/22 | 10.080 | 10.080 | 9.900 | 9.990 | 102,450 | 1,025,780 |
| 2025/12/15 | 10.120 | 10.200 | 9.910 | 10.070 | 399,129 | 4,021,224 |
| 2025/12/08 | 10.180 | 10.180 | 10.010 | 10.080 | 184,000 | 1,860,700 |
| 2025/12/01 | 10.070 | 10.230 | 10.010 | 10.200 | 352,193 | 3,566,834 |
| 2025/11/24 | 9.960 | 10.250 | 9.940 | 10.160 | 411,936 | 4,151,285 |
| 2025/11/17 | 10.090 | 10.250 | 9.880 | 9.940 | 566,879 | 5,691,465 |
| 2025/11/10 | 9.790 | 10.130 | 9.710 | 10.030 | 727,000 | 7,208,205 |
| 2025/11/03 | 9.790 | 9.800 | 9.630 | 9.790 | 294,280 | 2,869,965 |
| 2025/10/27 | 9.690 | 9.940 | 9.610 | 9.750 | 263,000 | 2,563,592 |
| 2025/10/20 | 9.560 | 9.700 | 9.550 | 9.650 | 279,309 | 2,685,556 |
| 2025/10/13 | 9.660 | 9.700 | 9.510 | 9.550 | 454,000 | 4,360,670 |
| 2025/10/06 | 9.690 | 9.750 | 9.610 | 9.670 | 335,680 | 3,249,382 |
| 2025/09/29 | 9.760 | 9.850 | 9.680 | 9.740 | 184,000 | 1,795,380 |
| 2025/09/22 | 10.050 | 10.180 | 9.710 | 9.750 | 296,800 | 2,944,998 |
| 2025/09/15 | 10.030 | 10.150 | 9.950 | 10.110 | 123,289 | 1,240,287 |
| 2025/09/08 | 10.000 | 10.080 | 9.920 | 10.070 | 329,600 | 3,301,768 |
| 2025/09/01 | 9.950 | 10.040 | 9.900 | 9.990 | 255,250 | 2,544,842 |
| 2025/08/25 | 9.930 | 10.120 | 9.900 | 9.950 | 393,093 | 3,921,102 |
| 2025/08/18 | 9.950 | 10.000 | 9.800 | 9.910 | 500,290 | 4,960,375 |
| 2025/08/11 | 9.930 | 9.950 | 9.830 | 9.920 | 240,000 | 2,377,800 |
| 2025/08/04 | 9.800 | 9.990 | 9.780 | 9.930 | 231,299 | 2,284,077 |
| 2025/07/28 | 9.900 | 9.970 | 9.810 | 9.930 | 220,420 | 2,182,709 |
| 2025/07/21 | 9.830 | 9.940 | 9.750 | 9.900 | 556,299 | 5,482,326 |
| 2025/07/14 | 9.780 | 9.980 | 9.750 | 9.810 | 436,000 | 4,285,880 |
| 2025/07/07 | 9.510 | 10.000 | 9.510 | 9.830 | 741,020 | 7,197,156 |
| 2025/06/30 | 9.530 | 9.600 | 9.390 | 9.510 | 298,008 | 2,833,311 |
| 2025/06/23 | 9.350 | 9.540 | 9.260 | 9.530 | 524,625 | 4,941,967 |
| 2025/06/16 | 9.500 | 9.550 | 9.340 | 9.380 | 255,020 | 2,408,026 |
| 2025/06/09 | 9.700 | 9.730 | 9.460 | 9.520 | 514,000 | 4,935,685 |
| 2025/06/02 | 9.750 | 9.980 | 9.740 | 9.950 | 497,119 | 4,899,107 |
| 2025/05/26 | 9.700 | 9.880 | 9.620 | 9.750 | 110,000 | 1,071,125 |
| 2025/05/19 | 9.760 | 9.940 | 9.600 | 9.650 | 395,219 | 3,848,445 |
| 2025/05/12 | 10.200 | 10.200 | 9.720 | 9.760 | 552,000 | 5,503,440 |
| 2025/05/06 | 9.180 | 10.100 | 9.160 | 9.840 | 1,111,519 | 10,637,236 |
| 2025/04/28 | 9.130 | 9.170 | 8.960 | 9.170 | 239,000 | 2,176,692 |
| 2025/04/22 | 8.700 | 9.130 | 8.610 | 9.130 | 258,400 | 2,297,822 |
| 2025/04/14 | 8.700 | 8.820 | 8.550 | 8.760 | 324,000 | 2,821,230 |
| 2025/04/07 | 8.970 | 8.970 | 8.480 | 8.590 | 723,433 | 6,331,847 |
| 2025/03/31 | 8.880 | 9.150 | 8.840 | 9.150 | 630,250 | 5,675,401 |
| 2025/03/24 | 8.870 | 9.080 | 8.800 | 8.900 | 305,000 | 2,718,312 |
| 2025/03/17 | 8.880 | 9.990 | 8.850 | 8.880 | 1,292,021 | 11,821,992 |
| 2025/03/10 | 8.800 | 9.100 | 8.750 | 8.880 | 559,000 | 4,965,317 |
| 2025/03/03 | 8.840 | 9.080 | 8.780 | 8.880 | 527,021 | 4,687,851 |
| 2025/02/24 | 8.630 | 8.870 | 8.570 | 8.830 | 427,200 | 3,727,320 |
| 2025/02/17 | 8.810 | 8.880 | 8.510 | 8.630 | 720,022 | 6,269,591 |
| 2025/02/10 | 8.870 | 9.000 | 8.760 | 8.810 | 451,000 | 3,995,860 |
| 2025/02/03 | 8.790 | 9.000 | 8.710 | 8.870 | 429,771 | 3,800,250 |
| 2025/01/27 | 8.850 | 8.850 | 8.710 | 8.790 | 66,000 | 580,800 |
| 2025/01/20 | 8.850 | 8.970 | 8.750 | 8.760 | 446,521 | 3,943,896 |
| 2025/01/13 | 9.010 | 9.150 | 8.840 | 8.900 | 974,100 | 8,742,547 |
| 2025/01/06 | 9.090 | 9.150 | 9.020 | 9.040 | 338,271 | 3,069,809 |
| 2024/12/30 | 9.110 | 9.110 | 9.050 | 9.070 | 141,250 | 1,283,256 |
| 2024/12/23 | 9.170 | 9.200 | 9.090 | 9.090 | 185,000 | 1,690,437 |
| 2024/12/16 | 9.180 | 9.200 | 9.090 | 9.100 | 301,021 | 2,752,084 |
| 2024/12/09 | 9.120 | 9.230 | 9.100 | 9.180 | 266,000 | 2,435,895 |
| 2024/12/02 | 9.180 | 9.300 | 9.050 | 9.110 | 361,021 | 3,306,952 |
| 2024/11/25 | 9.150 | 9.200 | 9.100 | 9.180 | 163,800 | 1,499,998 |
| 2024/11/18 | 9.230 | 9.410 | 9.130 | 9.130 | 146,041 | 1,347,228 |
| 2024/11/11 | 9.320 | 9.430 | 9.190 | 9.230 | 331,750 | 3,082,786 |
| 2024/11/04 | 9.320 | 9.550 | 9.280 | 9.300 | 101,041 | 945,996 |
| 2024/10/28 | 9.330 | 9.420 | 9.260 | 9.290 | 50,020 | 466,436 |
| 2024/10/21 | 9.450 | 9.450 | 9.320 | 9.330 | 154,156 | 1,447,139 |
| 2024/10/14 | 9.440 | 9.540 | 9.250 | 9.380 | 366,000 | 3,441,315 |
| 2024/10/07 | 9.800 | 9.850 | 9.320 | 9.450 | 690,040 | 6,627,834 |
| 2024/09/30 | 9.600 | 9.750 | 9.450 | 9.680 | 438,968 | 4,222,872 |
| 2024/09/23 | 9.650 | 9.700 | 9.450 | 9.500 | 353,040 | 3,380,358 |
| 2024/09/16 | 9.540 | 9.690 | 9.500 | 9.680 | 184,400 | 1,770,701 |
| 2024/09/09 | 9.380 | 9.530 | 9.340 | 9.500 | 91,000 | 858,812 |
| 2024/09/02 | 9.500 | 9.500 | 9.360 | 9.380 | 125,350 | 1,182,677 |
| 2024/08/26 | 9.520 | 9.650 | 9.490 | 9.530 | 133,000 | 1,269,817 |
| 2024/08/19 | 9.420 | 9.600 | 9.420 | 9.540 | 206,041 | 1,956,359 |
| 2024/08/12 | 9.200 | 9.430 | 9.130 | 9.410 | 234,200 | 2,176,303 |
| 2024/08/05 | 9.220 | 9.260 | 9.050 | 9.260 | 146,031 | 1,343,120 |
| 2024/07/29 | 9.330 | 9.350 | 9.200 | 9.220 | 145,000 | 1,344,875 |
| 2024/07/22 | 9.400 | 9.400 | 9.300 | 9.300 | 154,791 | 1,447,295 |
| 2024/07/15 | 9.560 | 9.560 | 9.380 | 9.420 | 180,999 | 1,715,870 |