日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 9.150 | 10.070 | 8.980 | 9.030 | 219,296,449 | 2,041,101,699 |
| 2026/03/23 | 9.500 | 9.580 | 9.000 | 9.330 | 157,682,278 | 1,474,723,504 |
| 2026/03/16 | 9.960 | 10.240 | 9.720 | 9.720 | 162,772,335 | 1,613,073,839 |
| 2026/03/09 | 10.100 | 10.790 | 9.790 | 9.970 | 245,246,247 | 2,492,314,985 |
| 2026/03/02 | 11.330 | 11.600 | 10.220 | 10.280 | 300,672,930 | 3,264,556,337 |
| 2026/02/24 | 12.680 | 12.680 | 11.720 | 11.770 | 552,144,388 | 6,743,063,338 |
| 2026/02/09 | 10.750 | 12.100 | 10.670 | 11.530 | 468,440,008 | 5,275,805,590 |
| 2026/02/02 | 10.800 | 11.100 | 10.410 | 10.500 | 237,559,584 | 2,542,481,447 |
| 2026/01/26 | 11.880 | 11.930 | 10.800 | 10.970 | 420,612,816 | 4,792,883,038 |
| 2026/01/19 | 11.220 | 12.000 | 11.020 | 11.860 | 419,623,971 | 4,836,166,265 |
| 2026/01/12 | 12.880 | 14.450 | 11.160 | 11.230 | 998,744,332 | 12,414,392,046 |
| 2026/01/05 | 10.970 | 12.420 | 10.630 | 12.060 | 899,250,546 | 10,359,366,289 |
| 2025/12/29 | 10.690 | 11.580 | 10.050 | 10.280 | 424,786,285 | 4,523,973,935 |
| 2025/12/22 | 10.470 | 10.750 | 9.810 | 10.450 | 568,611,143 | 5,896,497,552 |
| 2025/12/15 | 9.210 | 10.290 | 8.530 | 10.290 | 524,729,398 | 5,026,907,632 |
| 2025/12/08 | 8.870 | 10.050 | 8.830 | 9.330 | 498,270,359 | 4,618,966,227 |
| 2025/12/01 | 8.610 | 8.850 | 8.330 | 8.700 | 173,595,813 | 1,496,829,897 |
| 2025/11/24 | 8.240 | 8.760 | 8.140 | 8.610 | 201,343,806 | 1,698,838,363 |
| 2025/11/17 | 8.300 | 8.610 | 8.110 | 8.200 | 203,390,433 | 1,689,157,546 |
| 2025/11/10 | 8.560 | 8.720 | 8.300 | 8.310 | 151,565,948 | 1,284,142,494 |
| 2025/11/03 | 8.840 | 9.130 | 8.540 | 8.570 | 238,810,393 | 2,094,367,146 |
| 2025/10/27 | 8.950 | 9.310 | 8.670 | 8.920 | 335,055,948 | 3,002,938,933 |
| 2025/10/20 | 8.100 | 8.890 | 8.070 | 8.730 | 371,053,765 | 3,134,476,679 |
| 2025/10/13 | 8.200 | 8.510 | 7.830 | 7.850 | 188,529,886 | 1,526,620,751 |
| 2025/10/09 | 8.660 | 8.750 | 8.380 | 8.530 | 109,844,086 | 942,462,257 |
| 2025/09/29 | 8.130 | 8.580 | 8.060 | 8.380 | 108,991,554 | 903,267,503 |
| 2025/09/22 | 7.860 | 8.380 | 7.760 | 8.090 | 324,713,202 | 2,605,011,663 |
| 2025/09/15 | 7.720 | 7.980 | 7.640 | 7.860 | 171,450,326 | 1,337,312,542 |
| 2025/09/08 | 7.600 | 7.790 | 7.480 | 7.730 | 152,144,896 | 1,163,908,454 |
| 2025/09/01 | 7.800 | 7.870 | 7.330 | 7.560 | 158,408,970 | 1,210,244,530 |
| 2025/08/25 | 8.040 | 8.380 | 7.660 | 7.800 | 262,922,316 | 2,095,490,858 |
| 2025/08/18 | 7.670 | 8.120 | 7.660 | 8.080 | 230,125,855 | 1,813,967,052 |
| 2025/08/11 | 7.590 | 7.780 | 7.530 | 7.650 | 141,930,535 | 1,083,994,461 |
| 2025/08/04 | 7.650 | 7.830 | 7.590 | 7.590 | 123,243,411 | 944,660,745 |
| 2025/07/28 | 7.800 | 7.950 | 7.580 | 7.720 | 195,448,977 | 1,517,172,683 |
| 2025/07/21 | 7.720 | 7.830 | 7.620 | 7.770 | 122,982,598 | 951,270,395 |
| 2025/07/14 | 7.760 | 7.880 | 7.460 | 7.720 | 148,950,958 | 1,147,667,131 |
| 2025/07/07 | 7.390 | 7.730 | 7.370 | 7.710 | 134,563,085 | 1,015,951,291 |
| 2025/06/30 | 7.560 | 7.750 | 7.370 | 7.390 | 116,136,189 | 873,053,800 |
| 2025/06/23 | 7.160 | 7.650 | 7.150 | 7.570 | 163,499,567 | 1,207,035,553 |
| 2025/06/16 | 7.830 | 7.930 | 7.170 | 7.200 | 220,971,230 | 1,664,465,789 |
| 2025/06/09 | 7.300 | 8.280 | 7.230 | 7.980 | 439,908,260 | 3,386,193,831 |
| 2025/06/03 | 7.060 | 7.340 | 7.040 | 7.310 | 73,404,587 | 527,595,469 |
| 2025/05/26 | 7.070 | 7.200 | 7.040 | 7.060 | 84,961,068 | 602,586,374 |
| 2025/05/19 | 7.130 | 7.620 | 7.030 | 7.040 | 190,700,341 | 1,373,995,956 |
| 2025/05/12 | 7.350 | 7.460 | 7.180 | 7.190 | 101,247,226 | 738,598,513 |
| 2025/05/06 | 7.280 | 7.840 | 7.250 | 7.310 | 166,025,304 | 1,231,907,755 |
| 2025/04/28 | 7.010 | 7.330 | 6.880 | 7.200 | 89,871,734 | 638,538,670 |
| 2025/04/21 | 7.300 | 7.480 | 7.030 | 7.110 | 146,634,000 | 1,060,163,820 |
| 2025/04/14 | 7.140 | 8.040 | 7.070 | 7.360 | 353,810,725 | 2,619,083,891 |
| 2025/04/07 | 7.050 | 7.290 | 6.210 | 7.070 | 258,645,981 | 1,785,950,498 |
| 2025/03/31 | 8.100 | 8.490 | 7.580 | 7.800 | 351,717,158 | 2,811,099,385 |
| 2025/03/24 | 8.010 | 8.400 | 7.520 | 8.240 | 293,497,324 | 2,360,452,228 |
| 2025/03/17 | 7.880 | 8.600 | 7.810 | 7.980 | 351,270,615 | 2,833,875,686 |
| 2025/03/10 | 7.910 | 8.280 | 7.570 | 7.900 | 306,280,948 | 2,424,213,703 |
| 2025/03/03 | 7.210 | 8.430 | 7.110 | 7.930 | 400,841,206 | 3,074,452,050 |
| 2025/02/24 | 7.580 | 8.350 | 7.160 | 7.190 | 468,111,744 | 3,543,605,902 |
| 2025/02/17 | 7.690 | 7.750 | 7.200 | 7.590 | 239,136,533 | 1,807,274,348 |
| 2025/02/10 | 7.460 | 7.920 | 7.410 | 7.600 | 297,559,371 | 2,260,707,321 |
| 2025/02/05 | 7.360 | 7.590 | 7.200 | 7.410 | 164,491,710 | 1,215,593,736 |
| 2025/01/27 | 7.460 | 7.600 | 7.170 | 7.190 | 52,529,201 | 386,352,273 |
| 2025/01/20 | 6.930 | 7.430 | 6.710 | 7.280 | 285,588,614 | 2,024,109,301 |
| 2025/01/13 | 6.320 | 7.260 | 6.160 | 6.880 | 263,641,566 | 1,754,534,621 |
| 2025/01/06 | 6.470 | 6.800 | 6.280 | 6.380 | 187,900,242 | 1,218,063,318 |
| 2024/12/30 | 7.330 | 7.540 | 6.450 | 6.500 | 174,853,569 | 1,216,106,572 |
| 2024/12/23 | 8.060 | 8.070 | 7.180 | 7.380 | 204,461,273 | 1,568,729,117 |
| 2024/12/16 | 8.780 | 8.870 | 7.880 | 8.090 | 323,083,188 | 2,715,514,195 |
| 2024/12/09 | 8.750 | 9.010 | 8.370 | 8.780 | 500,086,720 | 4,364,506,848 |
| 2024/12/02 | 8.220 | 9.050 | 8.160 | 8.830 | 468,099,971 | 4,009,276,251 |
| 2024/11/25 | 7.740 | 8.480 | 7.460 | 8.250 | 402,942,398 | 3,216,487,692 |
| 2024/11/18 | 8.310 | 8.450 | 7.450 | 7.730 | 503,640,530 | 4,021,569,632 |
| 2024/11/11 | 8.480 | 8.890 | 8.350 | 8.370 | 688,632,764 | 5,868,872,731 |
| 2024/11/04 | 10.600 | 10.600 | 8.260 | 8.570 | 1,299,292,141 | 12,353,020,030 |
| 2024/10/28 | 7.590 | 11.120 | 7.590 | 11.120 | 695,147,322 | 6,503,103,197 |
| 2024/10/21 | 6.090 | 6.900 | 6.080 | 6.900 | 291,284,839 | 1,891,166,817 |
| 2024/10/14 | 5.870 | 6.220 | 5.720 | 6.100 | 222,089,322 | 1,327,538,922 |
| 2024/10/07 | 6.110 | 7.020 | 5.680 | 5.770 | 462,586,788 | 2,842,595,812 |
| 2024/09/30 | 6.110 | 6.470 | 6.000 | 6.380 | 127,192,719 | 793,682,566 |
| 2024/09/23 | 4.850 | 6.030 | 4.820 | 5.900 | 363,552,694 | 1,963,184,547 |
| 2024/09/18 | 4.730 | 4.880 | 4.620 | 4.850 | 46,159,001 | 220,178,434 |
| 2024/09/09 | 4.790 | 4.860 | 4.680 | 4.740 | 62,982,600 | 300,269,545 |
| 2024/09/02 | 4.990 | 5.000 | 4.760 | 4.810 | 62,955,242 | 307,851,133 |
| 2024/08/26 | 4.710 | 5.030 | 4.610 | 4.980 | 66,980,673 | 323,684,102 |
| 2024/08/19 | 4.990 | 5.060 | 4.670 | 4.710 | 67,979,719 | 330,211,485 |
| 2024/08/12 | 4.940 | 5.070 | 4.830 | 4.960 | 58,895,893 | 291,534,670 |
| 2024/08/05 | 4.980 | 5.140 | 4.940 | 4.940 | 67,412,983 | 337,064,915 |
| 2024/07/29 | 4.860 | 5.160 | 4.800 | 5.050 | 86,062,165 | 427,513,804 |
| 2024/07/22 | 4.920 | 4.960 | 4.660 | 4.880 | 78,314,211 | 380,215,494 |
| 2024/07/15 | 5.000 | 5.040 | 4.830 | 4.930 | 73,938,886 | 365,997,485 |
| 2024/07/08 | 5.030 | 5.090 | 4.760 | 5.000 | 87,987,013 | 437,295,454 |