日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 10.390 | 10.730 | 10.200 | 10.280 | 177,856,980 | 1,849,712,592 |
| 2026/03/23 | 9.630 | 10.490 | 9.400 | 10.200 | 230,601,780 | 2,289,875,675 |
| 2026/03/16 | 10.700 | 10.820 | 9.720 | 9.750 | 219,804,783 | 2,252,449,513 |
| 2026/03/09 | 11.900 | 12.100 | 10.670 | 10.700 | 317,601,953 | 3,602,400,151 |
| 2026/03/02 | 12.360 | 12.680 | 11.150 | 12.060 | 280,205,125 | 3,379,974,320 |
| 2026/02/24 | 12.030 | 12.990 | 11.830 | 12.410 | 171,362,337 | 2,110,327,180 |
| 2026/02/09 | 12.010 | 12.870 | 11.880 | 11.900 | 157,953,744 | 1,921,507,295 |
| 2026/02/02 | 12.760 | 12.780 | 11.040 | 11.990 | 368,503,126 | 4,474,549,207 |
| 2026/01/26 | 12.600 | 13.900 | 12.280 | 12.880 | 300,346,673 | 3,878,977,281 |
| 2026/01/19 | 11.820 | 13.980 | 11.810 | 12.780 | 288,062,499 | 3,628,867,331 |
| 2026/01/12 | 11.910 | 12.280 | 11.480 | 11.920 | 152,356,897 | 1,812,666,182 |
| 2026/01/05 | 10.920 | 12.120 | 10.860 | 12.000 | 223,394,330 | 2,563,449,936 |
| 2025/12/29 | 11.210 | 11.320 | 10.800 | 11.000 | 106,945,022 | 1,185,218,206 |
| 2025/12/22 | 10.450 | 11.250 | 10.090 | 11.180 | 274,369,992 | 2,947,419,639 |
| 2025/12/15 | 8.870 | 10.660 | 8.850 | 10.350 | 296,653,240 | 2,872,344,996 |
| 2025/12/08 | 9.710 | 9.740 | 8.800 | 8.970 | 140,373,079 | 1,306,171,500 |
| 2025/12/01 | 9.420 | 9.780 | 9.120 | 9.660 | 126,423,780 | 1,200,393,791 |
| 2025/11/24 | 9.360 | 9.610 | 9.060 | 9.410 | 146,147,136 | 1,367,937,192 |
| 2025/11/17 | 10.030 | 10.150 | 9.260 | 9.330 | 148,520,897 | 1,439,538,794 |
| 2025/11/10 | 9.400 | 10.490 | 9.400 | 10.080 | 221,747,175 | 2,182,546,569 |
| 2025/11/03 | 8.960 | 9.630 | 8.740 | 9.360 | 136,145,434 | 1,248,793,993 |
| 2025/10/27 | 8.800 | 9.100 | 8.400 | 8.970 | 130,991,964 | 1,155,021,642 |
| 2025/10/20 | 8.780 | 8.910 | 8.500 | 8.770 | 82,594,339 | 721,874,522 |
| 2025/10/13 | 9.340 | 9.540 | 8.640 | 8.740 | 137,748,546 | 1,248,690,569 |
| 2025/10/09 | 9.150 | 9.790 | 8.710 | 9.650 | 122,433,871 | 1,141,695,847 |
| 2025/09/29 | 8.960 | 9.150 | 8.820 | 9.120 | 39,162,698 | 352,953,815 |
| 2025/09/22 | 8.870 | 9.070 | 8.640 | 9.000 | 136,088,115 | 1,210,503,782 |
| 2025/09/15 | 8.790 | 9.230 | 8.600 | 8.930 | 163,375,275 | 1,451,997,756 |
| 2025/09/08 | 7.720 | 8.930 | 7.690 | 8.760 | 258,218,643 | 2,136,759,270 |
| 2025/09/01 | 8.090 | 8.160 | 7.430 | 7.730 | 150,393,980 | 1,180,968,727 |
| 2025/08/25 | 7.940 | 8.420 | 7.830 | 8.040 | 243,123,675 | 1,958,969,011 |
| 2025/08/18 | 7.780 | 8.150 | 7.540 | 7.920 | 179,546,387 | 1,408,990,271 |
| 2025/08/11 | 7.760 | 8.000 | 7.610 | 7.770 | 124,360,794 | 968,148,781 |
| 2025/08/04 | 7.390 | 7.860 | 7.320 | 7.770 | 112,678,806 | 854,668,743 |
| 2025/07/28 | 7.690 | 8.070 | 7.390 | 7.430 | 177,378,371 | 1,356,057,646 |
| 2025/07/21 | 7.100 | 7.940 | 7.020 | 7.690 | 275,973,243 | 2,052,550,994 |
| 2025/07/14 | 6.830 | 7.110 | 6.690 | 7.030 | 175,962,010 | 1,216,777,299 |
| 2025/07/07 | 6.730 | 6.910 | 6.660 | 6.840 | 107,624,997 | 730,235,604 |
| 2025/06/30 | 6.630 | 6.860 | 6.600 | 6.720 | 92,007,021 | 616,677,058 |
| 2025/06/23 | 6.460 | 6.680 | 6.410 | 6.620 | 85,950,816 | 562,333,213 |
| 2025/06/16 | 6.680 | 6.730 | 6.500 | 6.520 | 81,804,503 | 540,523,253 |
| 2025/06/09 | 6.650 | 7.170 | 6.620 | 6.700 | 177,207,505 | 1,202,352,921 |
| 2025/06/03 | 6.700 | 6.750 | 6.590 | 6.620 | 93,945,177 | 626,144,604 |
| 2025/05/26 | 7.010 | 7.030 | 6.730 | 6.740 | 71,657,801 | 492,826,526 |
| 2025/05/19 | 6.870 | 7.140 | 6.810 | 7.030 | 82,016,603 | 571,040,598 |
| 2025/05/12 | 6.820 | 7.350 | 6.800 | 6.870 | 149,724,635 | 1,042,083,459 |
| 2025/05/06 | 6.730 | 7.000 | 6.710 | 6.760 | 68,511,100 | 465,875,480 |
| 2025/04/28 | 6.750 | 6.780 | 6.650 | 6.690 | 33,263,001 | 223,444,209 |
| 2025/04/21 | 6.750 | 6.810 | 6.620 | 6.750 | 97,944,357 | 659,410,383 |
| 2025/04/14 | 6.940 | 7.010 | 6.620 | 6.770 | 108,482,079 | 741,475,009 |
| 2025/04/07 | 7.140 | 7.230 | 6.500 | 6.800 | 168,747,344 | 1,167,309,752 |
| 2025/03/31 | 8.090 | 8.100 | 7.440 | 7.510 | 86,781,271 | 675,592,194 |
| 2025/03/24 | 8.160 | 8.420 | 8.100 | 8.130 | 79,672,095 | 653,510,359 |
| 2025/03/17 | 8.320 | 8.390 | 8.100 | 8.160 | 81,076,758 | 668,275,177 |
| 2025/03/10 | 8.340 | 8.450 | 8.190 | 8.320 | 67,300,595 | 560,277,453 |
| 2025/03/03 | 8.260 | 8.520 | 8.220 | 8.350 | 102,919,690 | 858,092,915 |
| 2025/02/24 | 8.200 | 8.340 | 8.030 | 8.260 | 108,422,710 | 889,879,392 |
| 2025/02/17 | 8.090 | 8.350 | 7.970 | 8.190 | 123,786,177 | 1,008,857,342 |
| 2025/02/10 | 8.050 | 8.250 | 7.950 | 8.120 | 108,582,900 | 878,707,118 |
| 2025/02/05 | 8.150 | 8.270 | 7.890 | 8.040 | 65,589,641 | 530,456,221 |
| 2025/01/27 | 7.990 | 8.180 | 7.970 | 8.080 | 17,830,321 | 143,623,235 |
| 2025/01/20 | 8.190 | 8.220 | 7.820 | 7.960 | 73,251,755 | 589,493,498 |
| 2025/01/13 | 7.530 | 8.190 | 7.480 | 8.160 | 89,630,166 | 702,700,501 |
| 2025/01/06 | 7.770 | 7.840 | 7.350 | 7.600 | 87,224,431 | 666,394,652 |
| 2024/12/30 | 8.350 | 8.430 | 7.730 | 7.800 | 87,772,326 | 708,980,963 |
| 2024/12/23 | 8.390 | 8.450 | 8.210 | 8.360 | 74,400,610 | 621,431,095 |
| 2024/12/16 | 8.540 | 8.720 | 8.340 | 8.390 | 95,680,351 | 813,043,782 |
| 2024/12/09 | 8.520 | 8.830 | 8.470 | 8.580 | 147,727,304 | 1,270,454,814 |
| 2024/12/02 | 8.280 | 8.570 | 8.130 | 8.500 | 161,454,171 | 1,351,371,411 |
| 2024/11/25 | 8.480 | 8.640 | 8.200 | 8.300 | 194,982,790 | 1,638,830,349 |
| 2024/11/18 | 8.510 | 9.150 | 8.180 | 8.550 | 302,754,238 | 2,602,929,561 |
| 2024/11/11 | 8.090 | 8.830 | 7.880 | 8.520 | 347,549,713 | 2,895,089,109 |
| 2024/11/04 | 8.920 | 8.920 | 7.620 | 8.120 | 569,353,966 | 4,779,726,544 |
| 2024/10/28 | 8.100 | 8.390 | 8.060 | 8.110 | 62,328,251 | 508,910,169 |
| 2024/10/21 | 7.890 | 8.300 | 7.780 | 8.100 | 168,383,064 | 1,350,011,215 |
| 2024/10/14 | 7.880 | 8.120 | 7.620 | 7.850 | 153,777,404 | 1,209,843,725 |
| 2024/10/07 | 8.060 | 9.240 | 7.690 | 7.810 | 341,480,010 | 2,800,136,082 |
| 2024/09/30 | 8.060 | 8.500 | 7.910 | 8.400 | 67,995,455 | 558,752,651 |
| 2024/09/23 | 6.710 | 7.840 | 6.670 | 7.780 | 159,374,692 | 1,155,466,517 |
| 2024/09/18 | 6.750 | 6.940 | 6.590 | 6.700 | 47,933,144 | 323,309,056 |
| 2024/09/09 | 7.260 | 7.300 | 6.660 | 6.720 | 102,297,175 | 714,545,767 |
| 2024/09/02 | 7.420 | 7.630 | 7.280 | 7.300 | 79,279,581 | 587,263,496 |
| 2024/08/26 | 7.220 | 7.530 | 7.130 | 7.410 | 73,146,707 | 535,616,762 |
| 2024/08/19 | 7.190 | 7.410 | 7.090 | 7.210 | 77,703,217 | 561,405,742 |
| 2024/08/12 | 7.470 | 7.530 | 7.000 | 7.200 | 97,379,603 | 710,871,101 |
| 2024/08/05 | 7.470 | 7.740 | 7.290 | 7.530 | 81,082,880 | 608,729,721 |
| 2024/07/29 | 7.360 | 7.760 | 7.210 | 7.520 | 96,554,118 | 720,535,105 |
| 2024/07/22 | 7.480 | 7.560 | 7.100 | 7.330 | 106,571,111 | 785,162,660 |
| 2024/07/15 | 7.720 | 7.800 | 7.460 | 7.480 | 120,668,269 | 918,888,868 |
| 2024/07/08 | 7.000 | 7.830 | 6.870 | 7.750 | 143,935,496 | 1,059,725,089 |