日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.830 | 8.040 | 7.470 | 7.510 | 35,453,403 | 273,434,370 |
| 2026/03/23 | 7.900 | 8.020 | 7.360 | 7.930 | 52,376,908 | 408,670,824 |
| 2026/03/16 | 8.350 | 8.500 | 7.980 | 7.980 | 40,067,026 | 328,649,780 |
| 2026/03/09 | 8.360 | 8.490 | 8.240 | 8.360 | 38,221,195 | 319,624,743 |
| 2026/03/02 | 8.650 | 8.650 | 8.100 | 8.430 | 46,799,951 | 395,810,585 |
| 2026/02/24 | 8.830 | 8.920 | 8.650 | 8.730 | 39,650,204 | 348,227,916 |
| 2026/02/09 | 8.960 | 9.180 | 8.810 | 8.820 | 53,734,182 | 480,517,922 |
| 2026/02/02 | 8.850 | 9.140 | 8.620 | 8.920 | 81,672,250 | 725,453,760 |
| 2026/01/26 | 9.430 | 9.510 | 9.070 | 9.260 | 100,176,870 | 933,397,986 |
| 2026/01/19 | 9.780 | 9.980 | 9.350 | 9.470 | 135,405,567 | 1,305,986,693 |
| 2026/01/12 | 9.180 | 10.250 | 9.060 | 9.880 | 247,439,390 | 2,373,562,348 |
| 2026/01/05 | 8.910 | 9.290 | 8.880 | 9.150 | 100,321,845 | 908,665,111 |
| 2025/12/29 | 9.180 | 9.180 | 8.850 | 8.950 | 53,593,462 | 484,484,896 |
| 2025/12/22 | 9.900 | 10.000 | 9.060 | 9.160 | 157,452,197 | 1,500,519,437 |
| 2025/12/15 | 10.100 | 10.540 | 9.650 | 10.010 | 317,220,948 | 3,196,001,051 |
| 2025/12/08 | 9.430 | 10.160 | 9.160 | 9.890 | 216,175,820 | 2,088,258,421 |
| 2025/12/01 | 9.290 | 10.010 | 9.160 | 9.430 | 257,699,731 | 2,441,060,701 |
| 2025/11/24 | 8.570 | 9.660 | 8.550 | 9.220 | 192,194,980 | 1,729,754,820 |
| 2025/11/17 | 9.050 | 9.150 | 8.530 | 8.540 | 80,943,409 | 713,718,508 |
| 2025/11/10 | 8.940 | 9.500 | 8.820 | 9.060 | 162,091,719 | 1,471,792,808 |
| 2025/11/03 | 8.610 | 9.090 | 8.590 | 8.940 | 105,011,064 | 924,884,946 |
| 2025/10/27 | 8.680 | 8.720 | 8.440 | 8.590 | 65,176,390 | 561,005,776 |
| 2025/10/20 | 8.560 | 8.830 | 8.530 | 8.690 | 61,590,587 | 532,912,554 |
| 2025/10/13 | 8.470 | 8.780 | 8.380 | 8.510 | 73,110,372 | 623,997,025 |
| 2025/10/09 | 8.880 | 8.900 | 8.610 | 8.660 | 45,666,238 | 400,150,410 |
| 2025/09/29 | 8.960 | 9.140 | 8.800 | 8.980 | 42,517,433 | 381,381,374 |
| 2025/09/22 | 10.800 | 10.820 | 8.970 | 8.970 | 208,358,346 | 2,060,664,041 |
| 2025/09/15 | 10.160 | 11.300 | 10.040 | 10.920 | 338,123,930 | 3,585,804,277 |
| 2025/09/08 | 10.210 | 10.550 | 9.920 | 10.280 | 192,811,630 | 1,974,391,091 |
| 2025/09/01 | 10.270 | 11.140 | 9.830 | 10.220 | 316,768,412 | 3,283,304,590 |
| 2025/08/25 | 10.110 | 10.950 | 9.950 | 10.430 | 375,480,324 | 3,889,976,156 |
| 2025/08/18 | 8.870 | 10.800 | 8.830 | 10.170 | 325,991,598 | 3,151,523,773 |
| 2025/08/11 | 8.510 | 9.290 | 8.440 | 8.880 | 114,949,244 | 1,009,254,362 |
| 2025/08/04 | 8.470 | 8.580 | 8.410 | 8.510 | 34,465,701 | 292,699,965 |
| 2025/07/28 | 8.680 | 8.770 | 8.450 | 8.510 | 63,391,242 | 545,323,159 |
| 2025/07/21 | 8.600 | 8.750 | 8.540 | 8.690 | 66,044,302 | 570,952,990 |
| 2025/07/14 | 8.630 | 8.740 | 8.430 | 8.600 | 45,102,583 | 387,882,213 |
| 2025/07/07 | 8.600 | 8.680 | 8.520 | 8.670 | 44,503,284 | 383,507,049 |
| 2025/06/30 | 8.590 | 8.690 | 8.520 | 8.540 | 43,536,500 | 373,760,852 |
| 2025/06/23 | 8.300 | 8.800 | 8.230 | 8.590 | 62,712,155 | 531,799,074 |
| 2025/06/16 | 8.580 | 8.740 | 8.340 | 8.360 | 51,262,666 | 435,988,974 |
| 2025/06/09 | 8.790 | 9.150 | 8.600 | 8.620 | 120,702,226 | 1,060,972,566 |
| 2025/06/03 | 8.650 | 8.870 | 8.610 | 8.800 | 47,542,063 | 415,161,065 |
| 2025/05/26 | 8.590 | 8.830 | 8.560 | 8.650 | 40,125,003 | 347,382,213 |
| 2025/05/19 | 8.950 | 9.300 | 8.600 | 8.610 | 97,471,830 | 864,087,772 |
| 2025/05/12 | 8.940 | 9.150 | 8.850 | 8.950 | 71,807,274 | 644,290,765 |
| 2025/05/06 | 8.880 | 9.140 | 8.860 | 8.960 | 73,924,738 | 662,365,652 |
| 2025/04/28 | 9.220 | 9.220 | 8.840 | 8.870 | 48,107,709 | 434,773,420 |
| 2025/04/21 | 9.070 | 9.600 | 8.930 | 9.240 | 150,385,918 | 1,385,054,304 |
| 2025/04/14 | 9.050 | 10.160 | 9.020 | 9.290 | 276,334,893 | 2,592,021,296 |
| 2025/04/07 | 8.700 | 9.370 | 7.950 | 9.060 | 163,454,787 | 1,433,498,481 |
| 2025/03/31 | 9.100 | 9.280 | 8.780 | 9.180 | 78,146,706 | 709,962,824 |
| 2025/03/24 | 9.700 | 10.510 | 9.230 | 9.250 | 221,780,924 | 2,145,175,987 |
| 2025/03/17 | 10.070 | 10.250 | 9.390 | 9.740 | 158,515,156 | 1,563,355,726 |
| 2025/03/10 | 9.420 | 9.980 | 9.350 | 9.890 | 192,142,489 | 1,856,096,443 |
| 2025/03/03 | 9.630 | 10.000 | 9.080 | 9.530 | 212,936,185 | 2,035,669,928 |
| 2025/02/24 | 8.880 | 10.250 | 8.830 | 9.720 | 257,758,938 | 2,428,089,195 |
| 2025/02/17 | 8.910 | 9.220 | 8.530 | 8.940 | 144,235,236 | 1,283,693,600 |
| 2025/02/10 | 8.670 | 9.200 | 8.640 | 8.960 | 148,442,717 | 1,316,315,792 |
| 2025/02/05 | 8.390 | 8.740 | 8.210 | 8.650 | 71,060,912 | 603,840,099 |
| 2025/01/27 | 8.660 | 8.740 | 8.380 | 8.390 | 16,220,200 | 138,561,058 |
| 2025/01/20 | 9.040 | 9.340 | 8.460 | 8.610 | 131,267,226 | 1,163,355,790 |
| 2025/01/13 | 8.430 | 9.410 | 8.000 | 9.030 | 169,250,244 | 1,475,439,002 |
| 2025/01/06 | 9.200 | 9.200 | 8.430 | 8.510 | 186,178,130 | 1,644,883,778 |
| 2024/12/30 | 9.910 | 10.900 | 9.590 | 9.710 | 262,246,531 | 2,629,677,089 |
| 2024/12/23 | 10.780 | 10.780 | 9.200 | 10.020 | 231,143,866 | 2,356,511,713 |
| 2024/12/16 | 13.000 | 14.200 | 10.340 | 10.780 | 430,655,232 | 5,202,315,202 |
| 2024/12/09 | 10.100 | 13.170 | 9.950 | 12.970 | 632,242,342 | 7,300,818,444 |
| 2024/12/02 | 10.600 | 11.500 | 9.710 | 10.190 | 312,228,218 | 3,278,396,289 |
| 2024/11/25 | 8.750 | 10.760 | 8.740 | 10.520 | 313,493,454 | 3,038,535,302 |
| 2024/11/18 | 9.210 | 9.580 | 8.700 | 8.780 | 135,643,896 | 1,229,951,026 |
| 2024/11/11 | 10.050 | 10.840 | 9.210 | 9.210 | 214,953,672 | 2,112,457,211 |
| 2024/11/04 | 8.830 | 11.680 | 8.520 | 10.670 | 407,252,608 | 4,041,982,134 |
| 2024/10/28 | 8.020 | 9.760 | 8.010 | 9.080 | 332,619,585 | 2,899,611,232 |
| 2024/10/21 | 7.480 | 8.090 | 7.450 | 8.020 | 135,424,450 | 1,050,893,732 |
| 2024/10/14 | 7.490 | 7.670 | 7.280 | 7.560 | 86,294,743 | 647,210,572 |
| 2024/10/08 | 9.800 | 9.800 | 7.360 | 7.560 | 189,089,145 | 1,631,839,321 |
| 2024/09/30 | 8.470 | 8.990 | 7.990 | 8.990 | 81,280,763 | 699,827,369 |
| 2024/09/23 | 6.570 | 8.280 | 6.560 | 8.190 | 170,181,302 | 1,259,341,634 |
| 2024/09/18 | 6.320 | 6.750 | 6.170 | 6.650 | 34,619,017 | 224,071,587 |
| 2024/09/09 | 6.560 | 6.920 | 6.290 | 6.380 | 51,688,748 | 337,915,190 |
| 2024/09/02 | 6.630 | 6.730 | 6.450 | 6.610 | 33,733,000 | 222,806,465 |
| 2024/08/26 | 6.320 | 6.750 | 6.280 | 6.650 | 34,458,656 | 223,981,264 |
| 2024/08/19 | 6.690 | 6.760 | 6.200 | 6.320 | 35,307,963 | 229,236,949 |
| 2024/08/12 | 7.160 | 7.230 | 6.600 | 6.690 | 56,154,100 | 388,586,372 |
| 2024/08/05 | 7.440 | 7.800 | 7.010 | 7.350 | 131,692,957 | 974,527,881 |
| 2024/07/29 | 6.770 | 7.140 | 6.690 | 7.070 | 43,328,920 | 299,727,804 |
| 2024/07/22 | 6.980 | 7.150 | 6.600 | 6.780 | 33,598,900 | 231,076,434 |
| 2024/07/15 | 7.330 | 7.330 | 6.850 | 6.980 | 44,415,500 | 316,349,398 |
| 2024/07/08 | 7.450 | 7.930 | 7.060 | 7.350 | 105,773,298 | 787,746,636 |