日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 11.480 | 11.940 | 11.310 | 11.550 | 34,542,932 | 399,661,723 |
| 2026/03/23 | 11.440 | 11.680 | 11.020 | 11.480 | 45,304,590 | 516,698,848 |
| 2026/03/16 | 11.290 | 11.900 | 11.200 | 11.590 | 60,489,422 | 695,325,905 |
| 2026/03/09 | 11.150 | 11.750 | 11.020 | 11.360 | 46,614,168 | 527,672,381 |
| 2026/03/02 | 12.530 | 12.780 | 11.450 | 11.610 | 77,141,304 | 932,831,218 |
| 2026/02/23 | 12.860 | 13.300 | 12.710 | 12.780 | 67,941,614 | 877,296,090 |
| 2026/02/16 | 12.590 | 13.030 | 12.500 | 12.760 | 15,583,771 | 198,225,567 |
| 2026/02/09 | 12.110 | 12.720 | 12.110 | 12.590 | 39,473,829 | 488,784,687 |
| 2026/02/02 | 11.710 | 12.140 | 11.160 | 12.110 | 51,485,912 | 606,504,043 |
| 2026/01/26 | 11.370 | 11.800 | 11.290 | 11.780 | 77,477,512 | 895,640,038 |
| 2026/01/19 | 11.580 | 11.680 | 11.200 | 11.310 | 28,828,818 | 329,873,749 |
| 2026/01/12 | 10.750 | 11.600 | 10.710 | 11.580 | 46,474,200 | 518,652,072 |
| 2026/01/05 | 10.480 | 10.750 | 10.260 | 10.750 | 26,969,192 | 284,794,667 |
| 2025/12/29 | 10.470 | 10.470 | 10.200 | 10.400 | 10,830,729 | 112,477,120 |
| 2025/12/22 | 10.340 | 10.470 | 10.200 | 10.410 | 8,300,509 | 85,951,770 |
| 2025/12/15 | 10.740 | 10.780 | 10.170 | 10.340 | 27,317,006 | 287,033,440 |
| 2025/12/08 | 10.600 | 10.900 | 10.420 | 10.820 | 30,351,893 | 324,309,976 |
| 2025/12/01 | 10.440 | 10.680 | 10.380 | 10.610 | 29,172,666 | 307,115,241 |
| 2025/11/24 | 10.180 | 10.620 | 10.170 | 10.440 | 66,950,846 | 693,108,633 |
| 2025/11/17 | 10.700 | 10.740 | 9.960 | 10.180 | 46,890,784 | 487,429,699 |
| 2025/11/10 | 10.030 | 10.800 | 10.030 | 10.610 | 38,798,878 | 402,247,367 |
| 2025/11/03 | 9.580 | 10.170 | 9.580 | 10.090 | 27,314,796 | 269,187,314 |
| 2025/10/27 | 9.740 | 10.000 | 9.580 | 9.650 | 24,659,040 | 240,240,697 |
| 2025/10/20 | 10.180 | 10.370 | 9.660 | 9.740 | 27,153,547 | 271,196,050 |
| 2025/10/13 | 10.000 | 10.280 | 9.950 | 10.150 | 21,686,326 | 218,923,460 |
| 2025/10/06 | 10.110 | 10.200 | 9.930 | 10.110 | 15,868,464 | 160,073,130 |
| 2025/09/29 | 9.870 | 10.250 | 9.680 | 10.010 | 21,255,115 | 211,541,532 |
| 2025/09/22 | 10.200 | 10.220 | 9.650 | 9.870 | 31,016,272 | 309,697,475 |
| 2025/09/15 | 10.150 | 10.200 | 9.950 | 10.200 | 48,538,176 | 491,449,032 |
| 2025/09/08 | 9.660 | 10.170 | 9.660 | 10.080 | 27,992,216 | 276,912,996 |
| 2025/09/01 | 9.330 | 9.720 | 9.270 | 9.670 | 40,948,916 | 388,912,329 |
| 2025/08/25 | 9.500 | 9.510 | 9.130 | 9.260 | 44,313,804 | 414,334,067 |
| 2025/08/18 | 9.380 | 9.590 | 9.100 | 9.480 | 21,248,241 | 199,467,862 |
| 2025/08/11 | 9.490 | 9.750 | 9.400 | 9.400 | 29,010,303 | 275,887,981 |
| 2025/08/04 | 9.030 | 9.600 | 9.000 | 9.520 | 31,569,319 | 293,200,050 |
| 2025/07/28 | 8.960 | 9.330 | 8.920 | 9.030 | 33,470,720 | 303,244,723 |
| 2025/07/21 | 8.700 | 9.080 | 8.670 | 8.940 | 26,848,050 | 237,538,122 |
| 2025/07/14 | 8.680 | 8.780 | 8.560 | 8.700 | 18,920,782 | 164,232,387 |
| 2025/07/07 | 8.740 | 8.750 | 8.420 | 8.680 | 33,873,691 | 292,922,742 |
| 2025/06/30 | 8.460 | 8.760 | 8.300 | 8.730 | 38,308,140 | 328,013,448 |
| 2025/06/23 | 8.180 | 8.500 | 8.100 | 8.460 | 45,820,183 | 380,765,720 |
| 2025/06/16 | 8.220 | 8.390 | 8.050 | 8.160 | 32,079,077 | 263,208,826 |
| 2025/06/09 | 8.110 | 8.360 | 8.050 | 8.300 | 23,477,473 | 192,632,665 |
| 2025/06/02 | 7.910 | 8.210 | 7.810 | 8.100 | 58,542,183 | 468,776,530 |
| 2025/05/26 | 8.000 | 8.080 | 7.790 | 7.920 | 78,528,773 | 624,107,423 |
| 2025/05/19 | 8.050 | 8.270 | 7.950 | 8.000 | 31,006,181 | 250,142,365 |
| 2025/05/12 | 8.150 | 8.280 | 7.920 | 8.120 | 55,379,834 | 449,545,802 |
| 2025/05/06 | 7.950 | 8.220 | 7.950 | 8.150 | 29,665,801 | 239,328,849 |
| 2025/04/28 | 7.850 | 8.020 | 7.760 | 7.940 | 26,595,070 | 209,901,589 |
| 2025/04/22 | 7.680 | 7.910 | 7.630 | 7.820 | 17,399,499 | 135,020,112 |
| 2025/04/14 | 7.500 | 7.680 | 7.500 | 7.630 | 21,757,159 | 164,864,872 |
| 2025/04/07 | 7.700 | 7.790 | 7.310 | 7.500 | 57,380,817 | 434,659,688 |
| 2025/03/31 | 7.860 | 7.930 | 7.730 | 7.880 | 23,467,678 | 184,221,272 |
| 2025/03/24 | 8.000 | 8.000 | 7.770 | 7.860 | 25,599,551 | 202,428,449 |
| 2025/03/17 | 7.900 | 8.040 | 7.770 | 7.900 | 77,278,299 | 610,691,757 |
| 2025/03/10 | 7.930 | 8.120 | 7.660 | 7.900 | 65,125,148 | 514,651,482 |
| 2025/03/03 | 7.790 | 8.250 | 7.790 | 7.950 | 38,364,887 | 304,809,027 |
| 2025/02/24 | 7.700 | 8.030 | 7.670 | 7.790 | 58,955,054 | 459,702,033 |
| 2025/02/17 | 7.780 | 7.900 | 7.590 | 7.770 | 27,346,706 | 212,210,438 |
| 2025/02/10 | 7.560 | 7.840 | 7.460 | 7.770 | 31,204,622 | 238,949,392 |
| 2025/02/03 | 7.420 | 7.620 | 7.340 | 7.500 | 32,137,731 | 240,068,850 |
| 2025/01/27 | 7.450 | 7.570 | 7.430 | 7.470 | 6,833,299 | 51,113,076 |
| 2025/01/20 | 7.560 | 7.680 | 7.450 | 7.450 | 25,290,554 | 190,564,324 |
| 2025/01/13 | 7.670 | 7.690 | 7.500 | 7.560 | 24,667,127 | 187,593,500 |
| 2025/01/06 | 7.870 | 7.870 | 7.610 | 7.670 | 27,187,536 | 210,839,341 |
| 2024/12/30 | 7.880 | 7.920 | 7.740 | 7.870 | 17,995,904 | 141,312,836 |
| 2024/12/23 | 7.560 | 7.930 | 7.510 | 7.880 | 15,990,008 | 123,442,861 |
| 2024/12/16 | 7.950 | 8.030 | 7.470 | 7.540 | 51,205,833 | 396,717,191 |
| 2024/12/09 | 7.960 | 8.120 | 7.830 | 8.000 | 42,373,220 | 338,032,362 |
| 2024/12/02 | 7.600 | 8.030 | 7.600 | 7.950 | 29,990,760 | 233,777,974 |
| 2024/11/25 | 7.750 | 7.790 | 7.500 | 7.620 | 52,287,320 | 400,782,307 |
| 2024/11/18 | 8.070 | 8.070 | 7.720 | 7.750 | 32,404,461 | 256,076,253 |
| 2024/11/11 | 7.930 | 8.030 | 7.740 | 7.790 | 37,454,849 | 294,863,298 |
| 2024/11/04 | 7.850 | 8.050 | 7.760 | 7.930 | 25,427,504 | 200,813,712 |
| 2024/10/28 | 7.860 | 8.020 | 7.660 | 7.810 | 33,556,278 | 262,997,328 |
| 2024/10/21 | 8.690 | 8.690 | 7.660 | 7.850 | 37,055,545 | 304,689,218 |
| 2024/10/14 | 8.500 | 8.780 | 8.310 | 8.630 | 35,310,035 | 302,077,349 |
| 2024/10/07 | 8.900 | 8.930 | 8.200 | 8.460 | 33,577,905 | 289,525,485 |
| 2024/09/30 | 8.600 | 9.000 | 8.500 | 8.890 | 52,436,093 | 458,684,723 |
| 2024/09/23 | 8.060 | 8.500 | 7.980 | 8.470 | 53,452,995 | 441,120,841 |
| 2024/09/16 | 7.910 | 8.190 | 7.870 | 8.060 | 55,407,853 | 443,678,382 |
| 2024/09/09 | 8.270 | 8.310 | 7.820 | 7.900 | 38,135,432 | 307,943,613 |
| 2024/09/02 | 8.400 | 8.400 | 8.020 | 8.240 | 25,497,894 | 210,740,093 |
| 2024/08/26 | 8.410 | 8.600 | 7.980 | 8.360 | 32,080,767 | 267,473,394 |
| 2024/08/19 | 8.440 | 8.680 | 8.360 | 8.480 | 15,730,643 | 133,553,159 |
| 2024/08/12 | 8.310 | 8.450 | 8.160 | 8.440 | 14,682,880 | 122,455,219 |
| 2024/08/05 | 8.080 | 8.390 | 7.900 | 8.330 | 18,012,174 | 147,249,522 |
| 2024/07/29 | 7.930 | 8.100 | 7.930 | 8.080 | 18,639,526 | 149,302,603 |
| 2024/07/22 | 8.130 | 8.180 | 7.850 | 7.940 | 11,500,539 | 92,291,825 |
| 2024/07/15 | 8.370 | 8.380 | 8.050 | 8.120 | 19,653,221 | 161,746,008 |