日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 9.060 | 9.330 | 8.790 | 8.890 | 65,043,899 | 586,533,359 |
| 2026/03/23 | 9.170 | 9.230 | 8.370 | 9.150 | 115,357,378 | 1,035,909,254 |
| 2026/03/16 | 9.430 | 9.690 | 9.200 | 9.300 | 56,211,336 | 528,667,615 |
| 2026/03/09 | 9.240 | 9.580 | 9.150 | 9.420 | 57,130,022 | 534,022,880 |
| 2026/03/02 | 9.280 | 9.400 | 8.970 | 9.370 | 65,121,971 | 602,703,841 |
| 2026/02/24 | 9.580 | 9.650 | 9.250 | 9.360 | 50,555,639 | 478,256,344 |
| 2026/02/09 | 9.950 | 10.020 | 9.500 | 9.560 | 82,590,078 | 805,872,686 |
| 2026/02/02 | 9.680 | 10.120 | 9.550 | 9.930 | 114,651,146 | 1,125,874,253 |
| 2026/01/26 | 9.540 | 9.760 | 9.290 | 9.740 | 71,585,737 | 685,970,324 |
| 2026/01/19 | 9.250 | 9.670 | 9.220 | 9.580 | 68,571,911 | 646,633,120 |
| 2026/01/12 | 9.330 | 9.530 | 9.200 | 9.260 | 85,302,267 | 795,870,151 |
| 2026/01/05 | 9.180 | 9.330 | 9.090 | 9.300 | 70,632,346 | 651,583,391 |
| 2025/12/29 | 9.260 | 9.280 | 9.070 | 9.150 | 24,087,855 | 221,367,387 |
| 2025/12/22 | 9.490 | 9.560 | 9.140 | 9.260 | 57,567,481 | 538,975,540 |
| 2025/12/15 | 8.800 | 9.530 | 8.760 | 9.510 | 75,344,490 | 689,402,083 |
| 2025/12/08 | 8.950 | 8.970 | 8.730 | 8.810 | 35,611,322 | 315,694,369 |
| 2025/12/01 | 9.160 | 9.320 | 8.860 | 8.950 | 61,447,420 | 557,481,717 |
| 2025/11/24 | 8.810 | 9.050 | 8.790 | 8.930 | 44,549,578 | 396,268,496 |
| 2025/11/17 | 9.150 | 9.170 | 8.710 | 8.770 | 63,725,615 | 570,344,254 |
| 2025/11/10 | 8.880 | 9.300 | 8.840 | 9.140 | 61,112,829 | 552,459,974 |
| 2025/11/03 | 8.750 | 8.930 | 8.720 | 8.870 | 53,132,149 | 468,492,723 |
| 2025/10/27 | 8.760 | 8.820 | 8.590 | 8.720 | 55,331,303 | 482,627,290 |
| 2025/10/20 | 8.490 | 8.700 | 8.450 | 8.600 | 49,086,081 | 420,176,853 |
| 2025/10/13 | 8.400 | 8.580 | 8.350 | 8.450 | 51,914,718 | 438,419,793 |
| 2025/10/09 | 8.760 | 8.760 | 8.510 | 8.540 | 35,815,498 | 309,535,441 |
| 2025/09/29 | 8.870 | 8.940 | 8.780 | 8.800 | 31,293,743 | 276,871,391 |
| 2025/09/22 | 9.860 | 9.910 | 8.870 | 8.880 | 146,604,225 | 1,375,147,630 |
| 2025/09/15 | 9.330 | 10.340 | 9.210 | 10.040 | 234,991,830 | 2,286,470,505 |
| 2025/09/08 | 9.480 | 9.580 | 9.250 | 9.330 | 97,195,922 | 914,613,626 |
| 2025/09/01 | 9.210 | 9.510 | 9.140 | 9.490 | 127,226,579 | 1,187,978,181 |
| 2025/08/25 | 9.160 | 9.280 | 8.880 | 9.180 | 86,709,163 | 791,221,112 |
| 2025/08/18 | 8.920 | 9.240 | 8.920 | 9.160 | 91,970,652 | 833,254,107 |
| 2025/08/11 | 8.880 | 9.020 | 8.800 | 8.920 | 63,615,812 | 566,498,805 |
| 2025/08/04 | 8.700 | 8.950 | 8.680 | 8.880 | 56,954,756 | 501,344,239 |
| 2025/07/28 | 8.890 | 9.040 | 8.710 | 8.750 | 66,313,944 | 586,712,619 |
| 2025/07/21 | 8.770 | 8.990 | 8.750 | 8.910 | 63,252,213 | 560,098,346 |
| 2025/07/14 | 8.850 | 8.890 | 8.600 | 8.780 | 38,975,729 | 342,206,900 |
| 2025/07/07 | 8.740 | 8.930 | 8.710 | 8.850 | 52,267,673 | 460,347,529 |
| 2025/06/30 | 8.710 | 8.800 | 8.670 | 8.730 | 44,044,801 | 384,401,000 |
| 2025/06/23 | 8.380 | 8.900 | 8.350 | 8.710 | 56,303,886 | 483,368,861 |
| 2025/06/16 | 8.540 | 8.680 | 8.420 | 8.430 | 30,950,715 | 263,622,715 |
| 2025/06/09 | 8.720 | 8.830 | 8.550 | 8.560 | 55,088,812 | 477,344,555 |
| 2025/06/03 | 8.500 | 8.830 | 8.450 | 8.710 | 49,660,240 | 428,195,419 |
| 2025/05/26 | 8.420 | 8.590 | 8.380 | 8.500 | 32,541,417 | 275,707,155 |
| 2025/05/19 | 8.970 | 9.040 | 8.410 | 8.420 | 53,520,151 | 466,160,515 |
| 2025/05/12 | 8.860 | 8.950 | 8.740 | 8.930 | 60,414,094 | 535,873,013 |
| 2025/05/06 | 8.860 | 8.950 | 8.700 | 8.820 | 63,677,011 | 562,427,199 |
| 2025/04/28 | 9.300 | 9.550 | 8.680 | 8.860 | 86,221,430 | 784,399,459 |
| 2025/04/21 | 9.260 | 9.460 | 9.100 | 9.330 | 106,187,048 | 986,212,208 |
| 2025/04/14 | 9.750 | 10.150 | 9.500 | 9.520 | 165,292,210 | 1,608,293,203 |
| 2025/04/07 | 9.170 | 9.940 | 8.610 | 9.690 | 164,880,941 | 1,542,049,000 |
| 2025/03/31 | 9.360 | 9.700 | 9.110 | 9.560 | 70,660,186 | 666,502,204 |
| 2025/03/24 | 9.750 | 10.100 | 9.430 | 9.450 | 151,835,073 | 1,470,143,094 |
| 2025/03/17 | 9.550 | 10.470 | 9.430 | 9.620 | 235,808,906 | 2,303,263,489 |
| 2025/03/10 | 8.930 | 9.570 | 8.850 | 9.490 | 117,092,628 | 1,078,423,103 |
| 2025/03/03 | 8.680 | 9.010 | 8.660 | 8.930 | 84,548,539 | 745,718,113 |
| 2025/02/24 | 8.600 | 8.770 | 8.500 | 8.690 | 65,602,820 | 566,808,364 |
| 2025/02/17 | 8.630 | 8.710 | 8.450 | 8.610 | 56,446,134 | 485,436,752 |
| 2025/02/10 | 8.480 | 9.220 | 8.480 | 8.640 | 110,808,566 | 964,588,567 |
| 2025/02/05 | 8.580 | 8.590 | 8.370 | 8.480 | 38,756,276 | 329,622,127 |
| 2025/01/27 | 8.600 | 8.660 | 8.520 | 8.560 | 9,577,100 | 82,219,403 |
| 2025/01/20 | 8.670 | 8.850 | 8.360 | 8.550 | 48,710,364 | 419,274,458 |
| 2025/01/13 | 8.120 | 8.710 | 8.030 | 8.640 | 79,081,825 | 662,310,284 |
| 2025/01/06 | 8.520 | 8.690 | 8.150 | 8.160 | 64,146,042 | 537,543,831 |
| 2024/12/30 | 9.140 | 9.270 | 8.500 | 8.520 | 81,612,271 | 722,880,690 |
| 2024/12/23 | 9.130 | 9.190 | 8.790 | 9.140 | 64,329,980 | 582,990,443 |
| 2024/12/16 | 9.900 | 10.060 | 9.050 | 9.120 | 134,578,025 | 1,282,865,023 |
| 2024/12/09 | 9.040 | 10.000 | 8.920 | 9.760 | 154,784,726 | 1,459,619,966 |
| 2024/12/02 | 8.880 | 9.140 | 8.820 | 9.050 | 74,513,566 | 668,572,970 |
| 2024/11/25 | 8.470 | 8.890 | 8.470 | 8.860 | 59,308,713 | 514,354,813 |
| 2024/11/18 | 8.800 | 8.880 | 8.450 | 8.460 | 61,263,281 | 529,774,222 |
| 2024/11/11 | 9.100 | 9.330 | 8.790 | 8.810 | 85,701,769 | 771,958,684 |
| 2024/11/04 | 8.650 | 9.430 | 8.590 | 9.240 | 103,908,639 | 932,839,806 |
| 2024/10/28 | 8.870 | 9.020 | 8.580 | 8.640 | 65,071,758 | 571,167,355 |
| 2024/10/21 | 8.690 | 9.100 | 8.670 | 8.860 | 79,265,119 | 699,911,000 |
| 2024/10/14 | 8.600 | 8.780 | 8.340 | 8.700 | 64,310,530 | 553,392,110 |
| 2024/10/07 | 9.250 | 10.740 | 8.510 | 8.590 | 184,753,403 | 1,713,125,929 |
| 2024/09/30 | 9.250 | 9.870 | 9.200 | 9.850 | 54,204,287 | 517,244,408 |
| 2024/09/23 | 8.270 | 9.130 | 8.220 | 9.090 | 65,731,196 | 570,382,453 |
| 2024/09/18 | 8.020 | 8.290 | 7.830 | 8.270 | 17,370,954 | 140,748,154 |
| 2024/09/09 | 8.480 | 8.590 | 8.020 | 8.020 | 25,958,370 | 214,870,407 |
| 2024/09/02 | 8.420 | 8.630 | 8.360 | 8.470 | 26,171,472 | 221,672,367 |
| 2024/08/26 | 8.150 | 8.550 | 8.080 | 8.460 | 28,836,914 | 239,634,755 |
| 2024/08/19 | 8.430 | 8.530 | 7.970 | 8.180 | 29,801,326 | 246,680,475 |
| 2024/08/12 | 8.700 | 8.790 | 8.300 | 8.440 | 39,960,542 | 341,962,338 |
| 2024/08/05 | 8.790 | 8.980 | 8.650 | 8.730 | 57,938,167 | 509,131,642 |
| 2024/07/29 | 8.440 | 8.750 | 8.300 | 8.670 | 36,491,891 | 311,640,749 |
| 2024/07/22 | 8.700 | 8.820 | 8.160 | 8.430 | 31,700,954 | 270,329,885 |
| 2024/07/15 | 9.070 | 9.070 | 8.520 | 8.690 | 40,600,676 | 358,808,474 |
| 2024/07/08 | 8.950 | 9.280 | 8.800 | 9.090 | 50,641,297 | 457,290,911 |