日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.690 | 8.790 | 8.190 | 8.210 | 57,320,625 | 485,505,693 |
| 2026/03/23 | 8.420 | 8.780 | 8.050 | 8.750 | 70,257,268 | 597,186,778 |
| 2026/03/16 | 9.340 | 9.490 | 8.510 | 8.520 | 84,331,043 | 756,027,800 |
| 2026/03/09 | 9.670 | 9.980 | 9.320 | 9.340 | 125,456,350 | 1,201,558,192 |
| 2026/03/02 | 11.570 | 12.000 | 9.300 | 9.930 | 293,004,620 | 3,135,149,434 |
| 2026/02/24 | 10.500 | 12.090 | 10.040 | 11.530 | 322,745,035 | 3,563,105,186 |
| 2026/02/09 | 9.820 | 11.380 | 9.610 | 10.600 | 417,224,353 | 4,319,315,114 |
| 2026/02/02 | 9.100 | 10.050 | 8.580 | 10.050 | 187,450,207 | 1,770,467,205 |
| 2026/01/26 | 8.600 | 9.870 | 8.470 | 9.110 | 288,720,382 | 2,602,092,442 |
| 2026/01/19 | 8.310 | 8.760 | 8.110 | 8.600 | 135,272,090 | 1,142,372,800 |
| 2026/01/12 | 7.780 | 9.340 | 7.690 | 8.310 | 283,282,445 | 2,345,578,644 |
| 2026/01/05 | 7.390 | 8.090 | 7.360 | 7.780 | 84,360,171 | 645,777,109 |
| 2025/12/29 | 7.560 | 7.560 | 7.260 | 7.380 | 21,668,447 | 161,213,245 |
| 2025/12/22 | 7.460 | 7.640 | 7.300 | 7.540 | 37,837,723 | 283,215,356 |
| 2025/12/15 | 7.420 | 7.720 | 7.100 | 7.440 | 66,189,100 | 491,123,122 |
| 2025/12/08 | 7.740 | 7.840 | 7.400 | 7.420 | 45,601,878 | 346,574,272 |
| 2025/12/01 | 7.840 | 7.880 | 7.510 | 7.740 | 51,999,764 | 402,608,172 |
| 2025/11/24 | 7.510 | 7.830 | 7.330 | 7.830 | 61,909,151 | 472,057,276 |
| 2025/11/17 | 8.350 | 8.530 | 7.370 | 7.370 | 102,937,989 | 813,724,803 |
| 2025/11/10 | 8.340 | 8.620 | 8.070 | 8.380 | 142,991,810 | 1,194,339,093 |
| 2025/11/03 | 8.380 | 8.480 | 8.070 | 8.340 | 174,370,647 | 1,450,327,856 |
| 2025/10/27 | 8.320 | 9.450 | 8.130 | 8.540 | 425,372,541 | 3,662,457,578 |
| 2025/10/20 | 7.540 | 9.600 | 7.320 | 8.470 | 427,609,790 | 3,520,297,596 |
| 2025/10/13 | 6.720 | 7.700 | 6.630 | 7.240 | 182,118,661 | 1,288,034,229 |
| 2025/10/09 | 6.830 | 7.080 | 6.770 | 6.910 | 35,433,090 | 244,399,738 |
| 2025/09/29 | 6.620 | 6.810 | 6.490 | 6.740 | 20,627,404 | 137,481,647 |
| 2025/09/22 | 6.710 | 6.950 | 6.420 | 6.620 | 64,589,198 | 431,132,896 |
| 2025/09/15 | 6.580 | 7.280 | 6.550 | 6.670 | 73,801,542 | 499,636,439 |
| 2025/09/08 | 6.480 | 6.680 | 6.480 | 6.580 | 29,412,274 | 192,797,456 |
| 2025/09/01 | 6.500 | 6.650 | 6.390 | 6.520 | 35,005,566 | 228,061,262 |
| 2025/08/25 | 6.900 | 6.910 | 6.430 | 6.540 | 81,362,646 | 544,722,914 |
| 2025/08/18 | 7.010 | 7.200 | 6.840 | 6.880 | 60,136,266 | 419,901,477 |
| 2025/08/11 | 7.190 | 7.320 | 6.920 | 7.000 | 40,024,458 | 284,473,835 |
| 2025/08/04 | 7.120 | 7.260 | 7.040 | 7.200 | 28,692,528 | 205,295,037 |
| 2025/07/28 | 7.280 | 7.290 | 7.020 | 7.140 | 33,937,053 | 243,752,883 |
| 2025/07/21 | 7.190 | 7.340 | 7.160 | 7.250 | 37,467,335 | 271,076,168 |
| 2025/07/14 | 7.000 | 7.220 | 6.990 | 7.140 | 43,026,014 | 304,946,874 |
| 2025/07/07 | 6.930 | 7.160 | 6.920 | 7.030 | 58,361,773 | 409,116,028 |
| 2025/06/30 | 6.740 | 7.590 | 6.720 | 6.990 | 91,418,137 | 640,841,140 |
| 2025/06/23 | 6.330 | 6.820 | 6.310 | 6.750 | 34,260,500 | 224,491,926 |
| 2025/06/16 | 6.720 | 6.780 | 6.340 | 6.370 | 35,686,161 | 233,833,569 |
| 2025/06/09 | 6.720 | 6.990 | 6.680 | 6.730 | 57,068,467 | 386,924,206 |
| 2025/06/03 | 6.490 | 6.820 | 6.450 | 6.740 | 55,470,621 | 367,492,864 |
| 2025/05/26 | 6.460 | 6.970 | 6.430 | 6.640 | 60,484,798 | 400,711,786 |
| 2025/05/19 | 6.630 | 6.740 | 6.450 | 6.490 | 53,056,977 | 348,982,266 |
| 2025/05/12 | 6.370 | 6.750 | 6.330 | 6.690 | 86,029,775 | 562,204,579 |
| 2025/05/06 | 6.350 | 6.540 | 6.280 | 6.360 | 54,590,601 | 348,424,510 |
| 2025/04/28 | 6.200 | 6.390 | 5.950 | 6.310 | 82,658,953 | 513,518,745 |
| 2025/04/21 | 5.810 | 6.930 | 5.760 | 6.500 | 138,917,294 | 868,233,087 |
| 2025/04/14 | 5.700 | 5.880 | 5.580 | 5.810 | 40,763,241 | 234,082,911 |
| 2025/04/07 | 5.760 | 6.000 | 4.940 | 5.610 | 77,496,690 | 432,237,788 |
| 2025/03/31 | 6.660 | 6.780 | 6.140 | 6.240 | 128,353,765 | 828,523,553 |
| 2025/03/24 | 6.340 | 7.250 | 6.190 | 6.820 | 131,473,210 | 874,296,846 |
| 2025/03/17 | 6.420 | 6.580 | 6.320 | 6.350 | 42,193,190 | 270,774,796 |
| 2025/03/10 | 6.220 | 6.350 | 6.120 | 6.330 | 31,276,363 | 195,633,650 |
| 2025/03/03 | 6.090 | 6.320 | 6.000 | 6.200 | 28,169,020 | 173,309,895 |
| 2025/02/24 | 6.450 | 6.490 | 6.080 | 6.090 | 50,137,840 | 314,740,290 |
| 2025/02/17 | 6.290 | 6.750 | 6.090 | 6.450 | 69,518,619 | 444,571,568 |
| 2025/02/10 | 6.090 | 6.350 | 6.070 | 6.280 | 35,390,914 | 219,335,189 |
| 2025/02/05 | 6.030 | 6.120 | 5.900 | 6.080 | 15,873,000 | 95,753,872 |
| 2025/01/27 | 5.990 | 6.170 | 5.990 | 6.000 | 5,099,300 | 30,787,023 |
| 2025/01/20 | 6.100 | 6.190 | 5.900 | 5.960 | 23,132,039 | 139,659,685 |
| 2025/01/13 | 5.580 | 6.070 | 5.470 | 6.030 | 23,744,490 | 137,421,235 |
| 2025/01/06 | 5.460 | 5.770 | 5.270 | 5.620 | 26,233,693 | 145,072,322 |
| 2024/12/30 | 5.970 | 6.020 | 5.500 | 5.510 | 26,585,282 | 152,865,371 |
| 2024/12/23 | 6.380 | 6.420 | 5.760 | 6.030 | 49,317,278 | 303,177,966 |
| 2024/12/16 | 6.750 | 7.010 | 6.250 | 6.310 | 122,686,367 | 807,276,294 |
| 2024/12/09 | 6.400 | 7.490 | 6.320 | 6.710 | 247,789,779 | 1,667,625,212 |
| 2024/12/02 | 6.250 | 6.430 | 6.090 | 6.370 | 107,008,661 | 672,549,434 |
| 2024/11/25 | 6.600 | 7.870 | 5.990 | 6.230 | 201,094,751 | 1,341,804,726 |
| 2024/11/18 | 5.500 | 6.290 | 5.370 | 6.290 | 52,044,549 | 305,111,168 |
| 2024/11/11 | 5.680 | 5.830 | 5.460 | 5.460 | 27,903,883 | 156,471,023 |
| 2024/11/04 | 5.330 | 5.790 | 5.300 | 5.670 | 40,174,180 | 221,861,909 |
| 2024/10/28 | 5.510 | 5.720 | 5.320 | 5.350 | 31,098,857 | 170,266,242 |
| 2024/10/21 | 5.200 | 5.510 | 5.130 | 5.480 | 23,701,851 | 126,330,865 |
| 2024/10/14 | 5.180 | 5.260 | 5.030 | 5.180 | 20,294,438 | 104,770,036 |
| 2024/10/07 | 5.280 | 6.040 | 5.130 | 5.150 | 46,655,706 | 251,940,812 |
| 2024/09/30 | 5.280 | 5.550 | 5.150 | 5.490 | 10,975,075 | 58,908,715 |
| 2024/09/23 | 4.560 | 5.150 | 4.510 | 5.070 | 20,283,038 | 97,814,950 |
| 2024/09/18 | 4.490 | 4.620 | 4.360 | 4.560 | 5,833,551 | 26,294,731 |
| 2024/09/09 | 4.600 | 4.660 | 4.490 | 4.490 | 8,895,388 | 40,562,969 |
| 2024/09/02 | 4.760 | 4.810 | 4.580 | 4.590 | 10,616,468 | 49,738,152 |
| 2024/08/26 | 4.610 | 4.800 | 4.590 | 4.760 | 12,230,425 | 57,360,693 |
| 2024/08/19 | 4.800 | 4.840 | 4.580 | 4.620 | 9,077,836 | 42,756,607 |
| 2024/08/12 | 4.820 | 4.890 | 4.750 | 4.770 | 10,078,200 | 48,450,946 |
| 2024/08/05 | 4.820 | 4.960 | 4.780 | 4.840 | 10,618,002 | 51,497,309 |
| 2024/07/29 | 4.770 | 4.970 | 4.720 | 4.880 | 10,042,547 | 48,555,714 |
| 2024/07/22 | 4.750 | 4.830 | 4.560 | 4.750 | 10,594,835 | 50,034,108 |
| 2024/07/15 | 4.980 | 5.050 | 4.670 | 4.790 | 12,254,215 | 59,708,662 |
| 2024/07/08 | 4.930 | 5.120 | 4.600 | 5.010 | 16,502,682 | 81,110,682 |