日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.840 | 8.120 | 7.760 | 7.840 | 121,067,997 | 955,226,496 |
| 2026/03/23 | 8.200 | 8.200 | 7.660 | 7.980 | 181,693,955 | 1,455,368,579 |
| 2026/03/16 | 8.830 | 8.880 | 8.260 | 8.260 | 160,142,993 | 1,370,423,662 |
| 2026/03/09 | 8.830 | 9.350 | 8.680 | 8.830 | 227,535,565 | 2,030,186,078 |
| 2026/03/02 | 9.450 | 9.530 | 8.620 | 8.910 | 295,122,376 | 2,693,729,486 |
| 2026/02/24 | 9.700 | 9.750 | 9.420 | 9.670 | 203,623,813 | 1,961,915,438 |
| 2026/02/09 | 9.530 | 9.870 | 9.510 | 9.620 | 208,381,078 | 2,007,230,733 |
| 2026/02/02 | 9.820 | 9.880 | 9.260 | 9.400 | 253,356,526 | 2,429,689,084 |
| 2026/01/26 | 10.400 | 10.540 | 9.660 | 9.700 | 461,687,601 | 4,651,502,580 |
| 2026/01/19 | 10.060 | 10.190 | 9.760 | 10.070 | 365,340,839 | 3,660,715,206 |
| 2026/01/12 | 9.990 | 11.190 | 9.990 | 10.160 | 1,039,131,841 | 10,736,829,747 |
| 2026/01/05 | 9.170 | 9.870 | 9.110 | 9.860 | 397,386,578 | 3,776,165,957 |
| 2025/12/29 | 9.190 | 9.210 | 9.050 | 9.150 | 110,492,728 | 1,011,008,461 |
| 2025/12/22 | 9.130 | 9.390 | 9.060 | 9.190 | 196,833,513 | 1,809,392,068 |
| 2025/12/15 | 9.840 | 9.840 | 8.940 | 9.120 | 274,005,296 | 2,585,239,967 |
| 2025/12/08 | 10.110 | 10.150 | 9.810 | 9.930 | 274,167,281 | 2,741,672,810 |
| 2025/12/01 | 10.120 | 10.590 | 9.910 | 10.160 | 436,182,408 | 4,446,879,649 |
| 2025/11/24 | 10.290 | 10.650 | 9.900 | 10.150 | 536,385,070 | 5,496,606,004 |
| 2025/11/17 | 10.050 | 10.690 | 9.970 | 10.200 | 454,389,979 | 4,647,273,510 |
| 2025/11/10 | 10.130 | 10.380 | 9.810 | 10.120 | 285,457,440 | 2,885,974,718 |
| 2025/11/03 | 10.400 | 10.680 | 10.080 | 10.130 | 415,083,177 | 4,284,696,094 |
| 2025/10/27 | 10.450 | 10.450 | 10.020 | 10.340 | 383,499,628 | 3,955,798,662 |
| 2025/10/20 | 10.080 | 10.420 | 9.770 | 10.320 | 339,804,124 | 3,448,162,348 |
| 2025/10/13 | 10.300 | 10.990 | 9.920 | 9.930 | 577,115,884 | 5,935,636,866 |
| 2025/10/09 | 10.790 | 11.100 | 10.600 | 10.630 | 304,273,395 | 3,280,067,198 |
| 2025/09/29 | 11.060 | 11.120 | 10.660 | 10.780 | 327,780,705 | 3,574,448,588 |
| 2025/09/22 | 11.320 | 12.350 | 10.530 | 10.540 | 1,672,353,093 | 18,705,269,345 |
| 2025/09/15 | 10.000 | 10.860 | 9.680 | 10.300 | 1,003,982,337 | 10,250,659,660 |
| 2025/09/08 | 10.230 | 10.620 | 10.040 | 10.470 | 434,940,120 | 4,497,280,840 |
| 2025/09/01 | 11.330 | 11.520 | 9.670 | 10.200 | 698,815,396 | 7,463,348,429 |
| 2025/08/25 | 10.920 | 12.000 | 10.590 | 11.290 | 1,278,779,690 | 14,322,332,528 |
| 2025/08/18 | 9.700 | 10.640 | 9.680 | 10.550 | 863,698,882 | 8,760,065,910 |
| 2025/08/11 | 9.330 | 9.800 | 9.310 | 9.680 | 554,737,498 | 5,286,648,355 |
| 2025/08/04 | 9.300 | 9.740 | 9.230 | 9.330 | 401,187,345 | 3,771,161,043 |
| 2025/07/28 | 9.670 | 9.700 | 9.260 | 9.360 | 345,503,311 | 3,281,417,696 |
| 2025/07/21 | 9.460 | 9.690 | 9.280 | 9.650 | 414,367,617 | 3,944,779,713 |
| 2025/07/14 | 9.400 | 9.580 | 9.240 | 9.470 | 343,858,974 | 3,240,011,182 |
| 2025/07/07 | 9.330 | 9.480 | 9.250 | 9.430 | 244,836,988 | 2,294,734,670 |
| 2025/06/30 | 9.750 | 9.890 | 9.300 | 9.340 | 437,973,814 | 4,191,409,399 |
| 2025/06/23 | 8.720 | 9.900 | 8.720 | 9.740 | 530,359,367 | 4,916,431,332 |
| 2025/06/16 | 8.740 | 9.230 | 8.720 | 8.840 | 264,722,366 | 2,351,396,415 |
| 2025/06/09 | 9.330 | 9.470 | 8.800 | 8.840 | 264,924,920 | 2,413,466,021 |
| 2025/06/03 | 9.070 | 9.410 | 9.040 | 9.330 | 207,663,860 | 1,913,103,310 |
| 2025/05/26 | 9.270 | 9.380 | 9.060 | 9.130 | 243,701,868 | 2,244,494,204 |
| 2025/05/19 | 9.880 | 9.910 | 9.270 | 9.280 | 323,851,602 | 3,104,117,605 |
| 2025/05/12 | 10.360 | 10.570 | 9.850 | 9.930 | 538,971,874 | 5,485,386,247 |
| 2025/05/06 | 9.870 | 11.040 | 9.870 | 10.360 | 818,478,811 | 8,418,054,571 |
| 2025/04/28 | 9.700 | 9.850 | 9.390 | 9.800 | 266,092,060 | 2,577,101,601 |
| 2025/04/21 | 9.410 | 9.950 | 9.280 | 9.690 | 504,036,408 | 4,829,928,879 |
| 2025/04/14 | 9.600 | 10.030 | 9.220 | 9.430 | 547,544,952 | 5,240,005,190 |
| 2025/04/07 | 9.290 | 9.580 | 7.990 | 9.430 | 647,133,377 | 5,871,117,562 |
| 2025/03/31 | 10.300 | 10.580 | 10.000 | 10.230 | 329,418,051 | 3,385,594,019 |
| 2025/03/24 | 11.180 | 11.250 | 10.400 | 10.420 | 475,631,584 | 5,142,766,502 |
| 2025/03/17 | 11.990 | 12.190 | 11.190 | 11.210 | 692,471,281 | 8,063,828,067 |
| 2025/03/10 | 13.100 | 13.540 | 11.680 | 11.960 | 1,422,869,604 | 17,885,470,922 |
| 2025/03/03 | 11.660 | 13.150 | 11.210 | 12.550 | 1,667,516,265 | 20,247,816,247 |
| 2025/02/24 | 14.000 | 14.890 | 11.660 | 11.660 | 2,859,047,000 | 37,317,710,967 |
| 2025/02/17 | 10.310 | 15.080 | 10.310 | 13.950 | 2,849,432,004 | 35,368,574,749 |
| 2025/02/10 | 8.570 | 9.770 | 8.500 | 9.370 | 1,441,452,120 | 13,048,745,316 |
| 2025/02/05 | 7.360 | 8.590 | 7.310 | 8.450 | 597,313,578 | 4,735,203,389 |
| 2025/01/27 | 7.300 | 7.350 | 7.100 | 7.100 | 66,909,214 | 482,582,705 |
| 2025/01/20 | 7.050 | 7.200 | 6.910 | 7.110 | 197,043,395 | 1,392,604,194 |
| 2025/01/13 | 6.580 | 7.200 | 6.430 | 6.990 | 219,598,874 | 1,493,272,343 |
| 2025/01/06 | 6.560 | 6.810 | 6.420 | 6.580 | 212,594,089 | 1,401,526,531 |
| 2024/12/30 | 7.560 | 7.660 | 6.530 | 6.570 | 242,032,144 | 1,713,587,579 |
| 2024/12/23 | 7.970 | 7.970 | 7.320 | 7.570 | 299,138,719 | 2,305,611,676 |
| 2024/12/16 | 8.330 | 8.340 | 7.550 | 7.920 | 477,097,132 | 3,833,475,455 |
| 2024/12/09 | 8.100 | 8.480 | 7.930 | 8.270 | 638,141,019 | 5,229,565,650 |
| 2024/12/02 | 7.760 | 8.500 | 7.700 | 8.090 | 716,021,911 | 5,737,125,561 |
| 2024/11/25 | 8.350 | 8.500 | 7.500 | 7.720 | 784,739,393 | 6,291,648,083 |
| 2024/11/18 | 8.100 | 8.980 | 7.470 | 8.300 | 1,274,952,839 | 10,470,550,190 |
| 2024/11/11 | 7.790 | 9.430 | 7.790 | 7.930 | 1,401,985,054 | 11,545,346,919 |
| 2024/11/04 | 6.660 | 7.300 | 6.630 | 7.080 | 693,786,613 | 4,799,268,895 |
| 2024/10/28 | 5.950 | 7.600 | 5.930 | 6.660 | 1,055,171,049 | 6,895,542,805 |
| 2024/10/21 | 6.110 | 6.170 | 5.850 | 5.950 | 339,687,774 | 2,044,920,399 |
| 2024/10/14 | 5.590 | 6.100 | 5.430 | 5.990 | 455,485,781 | 2,631,569,099 |
| 2024/10/07 | 5.440 | 6.430 | 5.420 | 5.570 | 579,797,773 | 3,313,544,272 |
| 2024/09/30 | 5.440 | 5.720 | 5.420 | 5.720 | 110,733,194 | 617,337,556 |
| 2024/09/23 | 4.700 | 5.270 | 4.680 | 5.200 | 198,121,041 | 983,175,665 |
| 2024/09/18 | 4.520 | 4.720 | 4.410 | 4.700 | 63,884,907 | 293,072,010 |
| 2024/09/09 | 4.500 | 4.620 | 4.410 | 4.530 | 79,848,219 | 360,514,708 |
| 2024/09/02 | 4.530 | 4.620 | 4.440 | 4.510 | 86,809,270 | 392,811,946 |
| 2024/08/26 | 4.400 | 4.600 | 4.210 | 4.550 | 112,381,002 | 498,971,648 |
| 2024/08/19 | 4.480 | 4.590 | 4.270 | 4.370 | 95,639,273 | 423,442,881 |
| 2024/08/12 | 4.460 | 4.520 | 4.370 | 4.480 | 70,509,032 | 314,294,010 |
| 2024/08/05 | 4.520 | 4.620 | 4.430 | 4.480 | 90,173,473 | 406,907,796 |
| 2024/07/29 | 4.400 | 4.650 | 4.330 | 4.560 | 119,109,431 | 534,205,798 |
| 2024/07/22 | 4.450 | 4.780 | 4.270 | 4.390 | 196,649,716 | 879,515,854 |
| 2024/07/15 | 4.480 | 4.500 | 4.280 | 4.410 | 77,487,680 | 342,301,826 |
| 2024/07/08 | 4.530 | 4.580 | 4.280 | 4.510 | 88,550,212 | 396,262,198 |