日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.170 | 8.430 | 8.170 | 8.240 | 110,763,461 | 914,075,461 |
| 2026/03/23 | 8.370 | 8.380 | 8.070 | 8.240 | 125,402,470 | 1,036,451,414 |
| 2026/03/16 | 8.890 | 9.040 | 8.440 | 8.470 | 184,069,099 | 1,603,241,852 |
| 2026/03/09 | 8.870 | 9.000 | 8.710 | 8.870 | 203,061,371 | 1,799,631,400 |
| 2026/03/02 | 8.660 | 8.890 | 8.610 | 8.870 | 210,917,888 | 1,847,113,404 |
| 2026/02/24 | 8.580 | 8.720 | 8.580 | 8.710 | 87,179,335 | 753,883,299 |
| 2026/02/09 | 8.710 | 8.730 | 8.560 | 8.580 | 98,248,767 | 849,360,590 |
| 2026/02/02 | 8.720 | 8.810 | 8.570 | 8.690 | 172,480,848 | 1,500,152,175 |
| 2026/01/26 | 8.690 | 9.200 | 8.560 | 9.040 | 351,847,166 | 3,121,763,980 |
| 2026/01/19 | 8.850 | 8.940 | 8.650 | 8.680 | 218,097,618 | 1,914,897,086 |
| 2026/01/12 | 9.260 | 9.280 | 8.810 | 8.840 | 223,047,261 | 2,018,020,093 |
| 2026/01/05 | 9.230 | 9.320 | 9.170 | 9.260 | 113,280,308 | 1,047,276,447 |
| 2025/12/29 | 9.140 | 9.330 | 9.100 | 9.220 | 78,203,369 | 719,275,486 |
| 2025/12/22 | 9.210 | 9.240 | 9.070 | 9.130 | 81,551,328 | 747,214,042 |
| 2025/12/15 | 9.040 | 9.310 | 8.960 | 9.210 | 126,294,005 | 1,153,064,265 |
| 2025/12/08 | 9.340 | 9.350 | 8.860 | 9.080 | 173,124,764 | 1,585,390,026 |
| 2025/12/01 | 9.420 | 9.480 | 9.200 | 9.290 | 84,771,347 | 792,400,166 |
| 2025/11/24 | 9.370 | 9.510 | 9.290 | 9.410 | 89,293,731 | 838,914,602 |
| 2025/11/17 | 9.860 | 9.910 | 9.350 | 9.360 | 162,577,015 | 1,563,990,884 |
| 2025/11/10 | 9.820 | 10.080 | 9.780 | 9.900 | 188,514,270 | 1,865,348,701 |
| 2025/11/03 | 9.720 | 9.880 | 9.670 | 9.810 | 146,363,423 | 1,429,970,642 |
| 2025/10/27 | 9.700 | 9.850 | 9.650 | 9.730 | 141,552,716 | 1,377,661,808 |
| 2025/10/20 | 9.710 | 9.780 | 9.610 | 9.690 | 124,603,015 | 1,208,337,737 |
| 2025/10/13 | 9.850 | 9.990 | 9.640 | 9.680 | 178,960,708 | 1,752,025,331 |
| 2025/10/09 | 9.810 | 9.970 | 9.690 | 9.930 | 80,801,716 | 795,896,902 |
| 2025/09/29 | 9.700 | 9.840 | 9.570 | 9.800 | 83,346,310 | 810,751,230 |
| 2025/09/22 | 9.870 | 9.980 | 9.710 | 9.740 | 190,911,405 | 1,875,704,554 |
| 2025/09/15 | 10.370 | 10.580 | 9.890 | 9.930 | 253,745,026 | 2,586,296,177 |
| 2025/09/08 | 9.830 | 10.610 | 9.830 | 10.360 | 437,275,902 | 4,441,629,974 |
| 2025/09/01 | 9.890 | 9.990 | 9.560 | 9.760 | 251,202,317 | 2,461,782,706 |
| 2025/08/25 | 9.990 | 10.470 | 9.860 | 9.880 | 326,329,847 | 3,279,614,962 |
| 2025/08/18 | 9.670 | 10.080 | 9.660 | 9.990 | 206,699,052 | 2,035,985,662 |
| 2025/08/11 | 9.780 | 9.810 | 9.570 | 9.660 | 120,755,667 | 1,171,933,748 |
| 2025/08/04 | 9.560 | 9.790 | 9.530 | 9.770 | 101,369,736 | 979,485,074 |
| 2025/07/28 | 10.000 | 10.020 | 9.580 | 9.610 | 158,180,729 | 1,550,566,596 |
| 2025/07/21 | 9.740 | 10.410 | 9.720 | 10.020 | 259,881,124 | 2,591,664,509 |
| 2025/07/14 | 9.770 | 9.870 | 9.630 | 9.730 | 131,711,035 | 1,284,182,591 |
| 2025/07/07 | 9.460 | 9.950 | 9.420 | 9.800 | 183,582,772 | 1,772,950,620 |
| 2025/06/30 | 9.400 | 9.530 | 9.350 | 9.480 | 110,347,427 | 1,041,679,710 |
| 2025/06/23 | 9.310 | 9.470 | 9.210 | 9.410 | 86,739,123 | 811,010,800 |
| 2025/06/16 | 9.580 | 9.630 | 9.270 | 9.320 | 109,107,153 | 1,031,062,595 |
| 2025/06/09 | 9.520 | 9.830 | 9.480 | 9.600 | 175,568,384 | 1,686,773,249 |
| 2025/06/03 | 9.510 | 9.690 | 9.500 | 9.550 | 99,214,975 | 948,743,198 |
| 2025/05/26 | 9.380 | 9.730 | 9.320 | 9.580 | 162,033,034 | 1,539,718,905 |
| 2025/05/19 | 9.630 | 9.720 | 9.380 | 9.380 | 113,235,193 | 1,078,848,301 |
| 2025/05/12 | 9.630 | 9.760 | 9.500 | 9.640 | 139,079,372 | 1,339,682,050 |
| 2025/05/06 | 9.610 | 9.850 | 9.590 | 9.670 | 134,307,829 | 1,300,099,784 |
| 2025/04/28 | 9.800 | 9.800 | 9.580 | 9.590 | 90,722,394 | 879,326,803 |
| 2025/04/21 | 9.970 | 10.160 | 9.750 | 9.760 | 191,637,391 | 1,899,126,544 |
| 2025/04/14 | 10.200 | 10.380 | 9.890 | 9.970 | 275,759,125 | 2,787,924,753 |
| 2025/04/07 | 9.850 | 11.880 | 9.580 | 10.250 | 1,007,957,199 | 10,472,675,297 |
| 2025/03/31 | 9.300 | 9.780 | 9.210 | 9.730 | 136,437,789 | 1,296,841,184 |
| 2025/03/24 | 9.370 | 9.600 | 9.270 | 9.380 | 108,178,239 | 1,017,416,337 |
| 2025/03/17 | 9.750 | 9.880 | 9.310 | 9.410 | 146,366,624 | 1,403,290,007 |
| 2025/03/10 | 9.980 | 10.020 | 9.590 | 9.710 | 223,417,129 | 2,195,073,292 |
| 2025/03/03 | 9.510 | 9.940 | 9.430 | 9.790 | 215,609,723 | 2,084,406,997 |
| 2025/02/24 | 10.370 | 10.940 | 9.530 | 9.560 | 396,124,534 | 4,000,857,793 |
| 2025/02/17 | 9.090 | 10.450 | 8.900 | 9.980 | 676,439,209 | 6,497,198,602 |
| 2025/02/10 | 8.680 | 9.230 | 8.550 | 9.100 | 173,265,254 | 1,540,328,108 |
| 2025/02/05 | 8.710 | 8.760 | 8.460 | 8.690 | 70,092,290 | 606,648,769 |
| 2025/01/27 | 8.600 | 8.790 | 8.590 | 8.690 | 22,452,347 | 194,605,717 |
| 2025/01/20 | 8.690 | 8.710 | 8.480 | 8.580 | 64,996,667 | 559,946,286 |
| 2025/01/13 | 8.300 | 8.740 | 8.270 | 8.640 | 79,743,918 | 676,826,504 |
| 2025/01/06 | 8.680 | 8.700 | 8.350 | 8.350 | 89,091,271 | 759,057,628 |
| 2024/12/30 | 9.280 | 9.350 | 8.600 | 8.630 | 105,389,470 | 944,816,598 |
| 2024/12/23 | 9.390 | 9.450 | 9.100 | 9.290 | 98,765,012 | 919,255,349 |
| 2024/12/16 | 9.780 | 9.820 | 9.300 | 9.340 | 131,098,486 | 1,253,301,526 |
| 2024/12/09 | 9.490 | 9.970 | 9.400 | 9.750 | 174,264,068 | 1,682,083,916 |
| 2024/12/02 | 9.500 | 9.720 | 9.320 | 9.500 | 127,906,227 | 1,216,388,218 |
| 2024/11/25 | 9.440 | 9.620 | 9.290 | 9.530 | 92,879,267 | 879,566,658 |
| 2024/11/18 | 9.740 | 9.920 | 9.430 | 9.450 | 112,551,778 | 1,084,436,381 |
| 2024/11/11 | 10.200 | 10.450 | 9.730 | 9.740 | 155,407,234 | 1,558,734,557 |
| 2024/11/04 | 9.800 | 10.550 | 9.700 | 10.280 | 204,236,756 | 2,059,217,092 |
| 2024/10/28 | 9.700 | 10.020 | 9.600 | 9.770 | 171,481,023 | 1,675,798,297 |
| 2024/10/21 | 9.420 | 9.730 | 9.250 | 9.690 | 183,635,747 | 1,748,671,400 |
| 2024/10/14 | 9.660 | 9.740 | 9.040 | 9.350 | 187,276,670 | 1,769,296,339 |
| 2024/10/07 | 9.890 | 11.450 | 9.510 | 9.630 | 384,925,261 | 3,895,443,641 |
| 2024/09/30 | 9.890 | 10.470 | 9.740 | 10.410 | 88,056,233 | 891,789,499 |
| 2024/09/23 | 8.200 | 9.740 | 8.170 | 9.590 | 138,362,033 | 1,234,881,144 |
| 2024/09/18 | 8.430 | 8.550 | 8.160 | 8.280 | 53,436,010 | 446,457,863 |
| 2024/09/09 | 8.700 | 8.810 | 8.390 | 8.420 | 51,558,471 | 442,371,681 |
| 2024/09/02 | 9.090 | 9.260 | 8.750 | 8.750 | 64,529,896 | 578,349,192 |
| 2024/08/26 | 8.950 | 9.100 | 8.700 | 9.010 | 60,661,619 | 542,314,873 |
| 2024/08/19 | 9.410 | 9.450 | 8.910 | 8.940 | 58,435,092 | 536,288,056 |
| 2024/08/12 | 9.630 | 9.860 | 9.450 | 9.460 | 77,053,953 | 739,717,948 |
| 2024/08/05 | 9.610 | 9.880 | 9.460 | 9.600 | 95,262,892 | 918,096,121 |
| 2024/07/29 | 9.240 | 9.780 | 9.070 | 9.690 | 75,839,456 | 716,303,661 |
| 2024/07/22 | 9.630 | 9.660 | 9.040 | 9.240 | 58,391,363 | 548,440,876 |
| 2024/07/15 | 9.340 | 9.680 | 9.320 | 9.620 | 95,342,305 | 904,798,474 |
| 2024/07/08 | 9.380 | 9.520 | 8.940 | 9.310 | 94,722,765 | 879,737,679 |