日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 9.050 | 9.660 | 8.690 | 8.720 | 15,268,000 | 137,870,040 |
| 2026/03/23 | 8.850 | 9.190 | 8.400 | 9.050 | 16,794,506 | 149,009,254 |
| 2026/03/16 | 9.530 | 9.990 | 8.970 | 9.010 | 19,896,540 | 186,530,062 |
| 2026/03/09 | 9.530 | 9.650 | 9.360 | 9.480 | 17,303,023 | 164,465,233 |
| 2026/03/02 | 10.030 | 10.030 | 9.320 | 9.610 | 22,325,563 | 217,618,425 |
| 2026/02/24 | 9.910 | 10.200 | 9.910 | 10.080 | 15,883,490 | 159,231,987 |
| 2026/02/09 | 10.480 | 10.570 | 9.860 | 9.910 | 31,612,927 | 322,609,920 |
| 2026/02/02 | 10.450 | 10.700 | 10.300 | 10.420 | 38,806,973 | 406,211,989 |
| 2026/01/26 | 10.740 | 10.900 | 10.180 | 10.540 | 47,506,394 | 503,092,712 |
| 2026/01/19 | 10.300 | 10.850 | 10.120 | 10.740 | 56,964,309 | 598,267,655 |
| 2026/01/12 | 10.130 | 12.070 | 9.990 | 10.300 | 170,750,176 | 1,813,793,744 |
| 2026/01/05 | 9.820 | 10.110 | 9.740 | 10.090 | 65,694,796 | 653,006,272 |
| 2025/12/29 | 10.710 | 10.780 | 9.810 | 9.820 | 46,379,300 | 476,779,204 |
| 2025/12/22 | 10.040 | 11.100 | 9.600 | 10.560 | 139,694,300 | 1,442,343,647 |
| 2025/12/15 | 9.930 | 10.680 | 9.420 | 10.080 | 81,197,202 | 814,204,943 |
| 2025/12/08 | 10.450 | 11.880 | 9.900 | 9.900 | 187,679,720 | 1,976,736,650 |
| 2025/12/01 | 9.700 | 11.000 | 9.610 | 10.430 | 146,952,246 | 1,496,708,625 |
| 2025/11/24 | 9.150 | 10.630 | 8.980 | 9.720 | 104,917,179 | 1,009,303,261 |
| 2025/11/17 | 9.660 | 9.990 | 8.980 | 9.000 | 46,541,100 | 437,835,398 |
| 2025/11/10 | 9.140 | 9.830 | 9.060 | 9.640 | 46,708,199 | 439,874,464 |
| 2025/11/03 | 8.840 | 9.190 | 8.810 | 9.140 | 27,504,821 | 247,405,864 |
| 2025/10/27 | 8.890 | 9.200 | 8.680 | 8.850 | 32,751,850 | 291,655,224 |
| 2025/10/20 | 8.650 | 9.090 | 8.620 | 8.870 | 15,812,318 | 139,266,990 |
| 2025/10/13 | 8.830 | 9.040 | 8.610 | 8.620 | 19,713,632 | 172,987,120 |
| 2025/10/09 | 8.730 | 9.200 | 8.600 | 9.080 | 12,696,104 | 113,027,065 |
| 2025/09/29 | 8.830 | 8.830 | 8.610 | 8.720 | 5,799,742 | 50,733,243 |
| 2025/09/22 | 8.900 | 8.930 | 8.460 | 8.850 | 20,551,000 | 180,540,535 |
| 2025/09/15 | 9.240 | 9.250 | 8.780 | 8.850 | 28,357,375 | 256,067,096 |
| 2025/09/08 | 9.370 | 9.490 | 9.180 | 9.210 | 20,035,550 | 186,581,059 |
| 2025/09/01 | 9.420 | 9.670 | 9.050 | 9.370 | 35,013,922 | 328,343,053 |
| 2025/08/25 | 9.780 | 10.230 | 9.380 | 9.380 | 63,548,164 | 615,940,579 |
| 2025/08/18 | 9.560 | 10.170 | 9.510 | 9.810 | 65,451,208 | 638,967,418 |
| 2025/08/11 | 9.460 | 9.820 | 9.400 | 9.580 | 47,104,348 | 450,553,088 |
| 2025/08/04 | 9.370 | 9.530 | 9.270 | 9.460 | 30,789,300 | 289,650,339 |
| 2025/07/28 | 9.730 | 9.790 | 9.410 | 9.420 | 39,965,250 | 383,166,834 |
| 2025/07/21 | 10.200 | 10.210 | 9.680 | 9.780 | 81,559,712 | 812,946,429 |
| 2025/07/14 | 9.570 | 11.070 | 9.270 | 10.300 | 181,798,656 | 1,827,530,989 |
| 2025/07/07 | 9.190 | 10.570 | 9.150 | 9.570 | 169,738,286 | 1,632,882,311 |
| 2025/06/30 | 8.820 | 9.230 | 8.520 | 9.050 | 63,450,554 | 565,027,183 |
| 2025/06/23 | 8.250 | 9.270 | 8.240 | 8.780 | 71,519,308 | 617,569,224 |
| 2025/06/16 | 8.820 | 8.980 | 8.210 | 8.270 | 33,363,756 | 285,927,388 |
| 2025/06/09 | 9.100 | 9.290 | 8.860 | 8.900 | 43,333,386 | 391,625,475 |
| 2025/06/03 | 9.030 | 9.440 | 9.030 | 9.100 | 37,357,693 | 341,822,890 |
| 2025/05/26 | 8.850 | 9.470 | 8.730 | 9.090 | 65,799,674 | 594,500,054 |
| 2025/05/19 | 9.480 | 9.630 | 8.900 | 8.920 | 93,070,243 | 859,271,018 |
| 2025/05/12 | 9.670 | 10.750 | 9.190 | 9.600 | 201,825,277 | 1,978,392,277 |
| 2025/05/06 | 9.200 | 9.700 | 9.030 | 9.440 | 133,482,634 | 1,247,061,508 |
| 2025/04/28 | 10.410 | 11.250 | 9.120 | 9.300 | 217,078,321 | 2,175,124,776 |
| 2025/04/21 | 9.100 | 10.630 | 8.720 | 10.230 | 310,233,310 | 2,999,956,107 |
| 2025/04/14 | 7.480 | 10.840 | 7.260 | 10.110 | 114,875,490 | 1,024,976,559 |
| 2025/04/07 | 7.670 | 7.860 | 6.390 | 7.200 | 23,982,400 | 174,591,872 |
| 2025/03/31 | 8.100 | 8.450 | 7.880 | 8.250 | 11,362,500 | 92,831,625 |
| 2025/03/24 | 8.500 | 8.600 | 8.110 | 8.170 | 12,250,438 | 102,229,905 |
| 2025/03/17 | 8.710 | 8.760 | 8.470 | 8.500 | 10,673,302 | 91,897,130 |
| 2025/03/10 | 8.450 | 8.680 | 8.060 | 8.650 | 13,546,000 | 114,599,160 |
| 2025/03/03 | 8.360 | 8.760 | 8.300 | 8.510 | 12,129,808 | 102,891,096 |
| 2025/02/24 | 8.730 | 8.830 | 8.310 | 8.350 | 14,795,177 | 126,572,739 |
| 2025/02/17 | 8.850 | 9.000 | 8.600 | 8.750 | 17,941,500 | 157,885,200 |
| 2025/02/10 | 8.960 | 9.400 | 8.790 | 8.850 | 34,358,252 | 309,224,268 |
| 2025/02/05 | 8.390 | 9.350 | 8.210 | 8.980 | 31,780,060 | 277,519,373 |
| 2025/01/27 | 8.150 | 8.950 | 8.150 | 8.570 | 13,506,556 | 114,197,930 |
| 2025/01/20 | 7.910 | 8.370 | 7.850 | 8.140 | 13,345,010 | 107,660,868 |
| 2025/01/13 | 7.330 | 7.960 | 7.160 | 7.830 | 9,690,200 | 73,354,814 |
| 2025/01/06 | 7.540 | 7.870 | 6.730 | 7.400 | 11,670,074 | 86,183,496 |
| 2024/12/30 | 8.300 | 8.330 | 7.430 | 7.480 | 11,824,777 | 93,238,366 |
| 2024/12/23 | 8.700 | 8.720 | 7.960 | 8.320 | 16,698,523 | 140,685,056 |
| 2024/12/16 | 9.120 | 9.390 | 8.350 | 8.720 | 21,237,523 | 188,907,767 |
| 2024/12/09 | 8.700 | 9.330 | 8.540 | 9.110 | 21,369,306 | 190,614,209 |
| 2024/12/02 | 8.800 | 9.000 | 8.350 | 8.680 | 21,768,111 | 189,545,826 |
| 2024/11/25 | 8.530 | 9.500 | 8.500 | 8.790 | 49,765,358 | 439,428,111 |
| 2024/11/18 | 8.180 | 8.900 | 7.990 | 8.550 | 18,594,086 | 156,283,292 |
| 2024/11/11 | 8.580 | 8.850 | 8.120 | 8.160 | 17,057,464 | 143,751,777 |
| 2024/11/04 | 8.040 | 8.670 | 8.000 | 8.580 | 20,170,511 | 167,869,077 |
| 2024/10/28 | 9.010 | 9.100 | 8.060 | 8.120 | 27,979,064 | 239,850,526 |
| 2024/10/21 | 8.330 | 9.250 | 8.080 | 9.080 | 25,932,943 | 225,227,609 |
| 2024/10/14 | 7.910 | 8.680 | 7.830 | 8.330 | 28,258,143 | 231,363,545 |
| 2024/10/07 | 7.660 | 8.970 | 7.540 | 7.890 | 34,080,692 | 273,156,746 |
| 2024/09/30 | 7.660 | 8.250 | 7.540 | 8.150 | 8,390,900 | 66,288,110 |
| 2024/09/23 | 6.960 | 7.640 | 6.850 | 7.500 | 15,254,430 | 110,403,937 |
| 2024/09/18 | 6.840 | 7.130 | 6.670 | 6.950 | 6,868,721 | 47,377,003 |
| 2024/09/09 | 6.870 | 7.110 | 6.700 | 6.700 | 9,276,910 | 63,500,448 |
| 2024/09/02 | 7.120 | 7.390 | 6.920 | 6.950 | 15,493,200 | 109,924,254 |
| 2024/08/26 | 7.010 | 7.250 | 6.920 | 7.170 | 14,777,101 | 104,732,703 |
| 2024/08/19 | 6.990 | 7.350 | 6.920 | 7.060 | 14,588,839 | 103,288,980 |
| 2024/08/12 | 6.890 | 7.350 | 6.840 | 7.110 | 20,076,600 | 141,489,838 |
| 2024/08/05 | 6.670 | 7.060 | 6.600 | 6.900 | 16,462,500 | 112,068,468 |
| 2024/07/29 | 6.520 | 6.860 | 6.330 | 6.690 | 22,572,323 | 148,977,331 |
| 2024/07/22 | 6.020 | 6.570 | 5.950 | 6.470 | 28,738,106 | 179,685,007 |
| 2024/07/15 | 6.090 | 6.700 | 5.920 | 6.020 | 49,388,571 | 305,344,840 |
| 2024/07/08 | 5.450 | 5.570 | 5.220 | 5.540 | 12,199,206 | 66,424,676 |