日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.650 | 8.810 | 8.160 | 8.170 | 42,977,502 | 363,052,448 |
| 2026/03/23 | 8.390 | 8.760 | 7.930 | 8.610 | 63,951,360 | 538,630,329 |
| 2026/03/16 | 9.490 | 9.670 | 8.530 | 8.530 | 70,789,800 | 641,001,639 |
| 2026/03/09 | 10.000 | 10.200 | 9.500 | 9.520 | 83,222,607 | 815,997,661 |
| 2026/03/02 | 10.870 | 11.060 | 9.610 | 10.120 | 142,511,486 | 1,484,257,126 |
| 2026/02/24 | 9.480 | 10.900 | 9.460 | 10.810 | 132,844,010 | 1,350,027,251 |
| 2026/02/09 | 9.650 | 9.670 | 9.250 | 9.310 | 65,351,899 | 618,882,483 |
| 2026/02/02 | 9.600 | 9.900 | 9.150 | 9.460 | 104,781,960 | 998,310,123 |
| 2026/01/26 | 10.850 | 11.960 | 9.810 | 10.100 | 279,946,354 | 2,989,827,060 |
| 2026/01/19 | 9.830 | 10.730 | 9.580 | 10.590 | 189,921,236 | 1,933,872,985 |
| 2026/01/12 | 9.250 | 11.170 | 8.970 | 9.730 | 225,216,320 | 2,202,615,609 |
| 2026/01/05 | 8.530 | 9.140 | 8.440 | 9.120 | 103,951,077 | 915,549,110 |
| 2025/12/29 | 8.730 | 8.890 | 8.300 | 8.420 | 43,878,206 | 376,694,398 |
| 2025/12/22 | 8.430 | 8.650 | 8.230 | 8.620 | 80,457,401 | 682,479,903 |
| 2025/12/15 | 7.980 | 8.430 | 7.620 | 8.380 | 103,222,833 | 836,363,004 |
| 2025/12/08 | 9.340 | 9.410 | 8.090 | 8.100 | 182,534,992 | 1,594,443,155 |
| 2025/12/01 | 8.190 | 9.650 | 8.190 | 9.390 | 318,459,594 | 2,819,959,704 |
| 2025/11/24 | 7.650 | 10.100 | 7.440 | 8.200 | 160,918,880 | 1,343,270,350 |
| 2025/11/17 | 8.730 | 8.790 | 7.580 | 7.580 | 110,288,313 | 901,055,517 |
| 2025/11/10 | 8.400 | 8.820 | 8.280 | 8.680 | 70,748,028 | 604,541,899 |
| 2025/11/03 | 8.050 | 8.550 | 7.920 | 8.420 | 65,912,997 | 542,793,530 |
| 2025/10/27 | 7.890 | 8.090 | 7.750 | 8.020 | 53,278,346 | 422,896,871 |
| 2025/10/20 | 7.630 | 8.140 | 7.460 | 7.900 | 59,957,619 | 466,620,169 |
| 2025/10/13 | 7.710 | 8.360 | 7.560 | 7.590 | 73,833,907 | 576,273,644 |
| 2025/10/09 | 8.010 | 8.180 | 7.890 | 8.000 | 46,691,271 | 374,463,993 |
| 2025/09/29 | 7.350 | 8.080 | 7.190 | 7.890 | 45,075,774 | 343,815,466 |
| 2025/09/22 | 7.530 | 7.560 | 6.940 | 7.270 | 52,064,932 | 381,375,626 |
| 2025/09/15 | 8.200 | 8.330 | 7.350 | 7.470 | 98,810,779 | 774,429,480 |
| 2025/09/08 | 7.710 | 8.540 | 7.640 | 8.240 | 106,500,166 | 855,462,583 |
| 2025/09/01 | 7.460 | 8.060 | 7.300 | 7.630 | 109,253,439 | 831,691,804 |
| 2025/08/25 | 7.630 | 8.160 | 7.250 | 7.430 | 114,565,721 | 872,704,379 |
| 2025/08/18 | 7.270 | 8.010 | 7.150 | 7.600 | 119,056,714 | 893,818,280 |
| 2025/08/11 | 7.320 | 7.390 | 7.090 | 7.240 | 53,371,502 | 387,477,104 |
| 2025/08/04 | 7.200 | 7.360 | 7.060 | 7.310 | 50,130,852 | 362,571,387 |
| 2025/07/28 | 7.470 | 7.620 | 7.150 | 7.200 | 57,036,440 | 419,788,198 |
| 2025/07/21 | 7.160 | 7.570 | 7.150 | 7.520 | 81,750,113 | 600,863,330 |
| 2025/07/14 | 7.290 | 7.450 | 6.860 | 7.140 | 77,030,564 | 553,464,602 |
| 2025/07/07 | 6.930 | 7.360 | 6.890 | 7.250 | 76,730,527 | 545,362,220 |
| 2025/06/30 | 7.110 | 7.240 | 6.910 | 6.940 | 66,470,810 | 468,619,210 |
| 2025/06/23 | 6.420 | 7.270 | 6.400 | 7.110 | 84,773,618 | 576,460,602 |
| 2025/06/16 | 6.810 | 6.900 | 6.420 | 6.450 | 47,731,181 | 317,173,697 |
| 2025/06/09 | 6.770 | 7.280 | 6.700 | 6.820 | 90,707,840 | 625,203,787 |
| 2025/06/03 | 7.540 | 7.540 | 6.630 | 6.950 | 95,461,400 | 683,980,931 |
| 2025/05/26 | 6.680 | 7.320 | 6.590 | 7.190 | 50,337,578 | 349,594,479 |
| 2025/05/19 | 6.680 | 6.850 | 6.550 | 6.570 | 61,512,798 | 409,829,016 |
| 2025/05/12 | 6.350 | 6.610 | 6.310 | 6.570 | 47,219,477 | 305,037,821 |
| 2025/05/06 | 5.920 | 6.370 | 5.920 | 6.340 | 44,503,473 | 273,140,065 |
| 2025/04/28 | 6.140 | 6.230 | 5.830 | 5.890 | 32,352,440 | 194,842,569 |
| 2025/04/21 | 6.040 | 6.280 | 6.000 | 6.150 | 36,752,790 | 224,835,192 |
| 2025/04/14 | 5.920 | 6.330 | 5.910 | 6.050 | 53,039,811 | 321,023,456 |
| 2025/04/07 | 6.010 | 6.100 | 5.150 | 5.890 | 71,140,002 | 411,722,761 |
| 2025/03/31 | 6.510 | 6.590 | 6.250 | 6.510 | 44,628,300 | 288,521,959 |
| 2025/03/24 | 6.950 | 7.580 | 6.510 | 6.560 | 142,169,832 | 980,971,840 |
| 2025/03/17 | 7.290 | 7.610 | 6.890 | 6.970 | 139,040,705 | 999,702,668 |
| 2025/03/10 | 7.820 | 8.000 | 7.160 | 7.350 | 298,408,176 | 2,262,679,994 |
| 2025/03/03 | 6.530 | 7.120 | 6.310 | 7.120 | 125,457,831 | 849,349,515 |
| 2025/02/24 | 6.030 | 6.720 | 5.970 | 6.420 | 102,980,907 | 647,235,000 |
| 2025/02/17 | 6.040 | 6.210 | 5.970 | 6.010 | 69,783,684 | 422,714,665 |
| 2025/02/10 | 6.100 | 6.200 | 6.000 | 6.040 | 49,480,502 | 301,088,854 |
| 2025/02/05 | 5.950 | 6.130 | 5.900 | 6.090 | 34,361,756 | 206,771,866 |
| 2025/01/27 | 5.880 | 6.010 | 5.790 | 5.810 | 8,391,301 | 49,277,915 |
| 2025/01/20 | 6.060 | 6.110 | 5.690 | 5.830 | 46,257,915 | 273,962,501 |
| 2025/01/13 | 5.560 | 6.150 | 5.470 | 6.060 | 76,309,537 | 443,358,409 |
| 2025/01/06 | 5.430 | 5.960 | 5.220 | 5.670 | 62,972,050 | 350,754,318 |
| 2024/12/30 | 5.850 | 5.960 | 5.460 | 5.480 | 58,152,568 | 330,742,730 |
| 2024/12/23 | 6.760 | 6.810 | 5.610 | 5.950 | 110,498,384 | 694,206,097 |
| 2024/12/16 | 7.640 | 7.670 | 6.690 | 6.820 | 117,047,585 | 843,327,849 |
| 2024/12/09 | 7.500 | 9.110 | 7.170 | 7.800 | 289,706,845 | 2,287,235,541 |
| 2024/12/02 | 6.250 | 8.560 | 6.210 | 7.530 | 203,686,718 | 1,453,813,949 |
| 2024/11/25 | 5.860 | 6.380 | 5.780 | 6.270 | 80,971,188 | 491,697,539 |
| 2024/11/18 | 6.010 | 6.270 | 5.630 | 5.900 | 87,754,940 | 522,361,280 |
| 2024/11/11 | 5.990 | 6.700 | 5.890 | 5.980 | 167,713,042 | 1,029,758,077 |
| 2024/11/04 | 5.910 | 6.280 | 5.670 | 5.990 | 94,691,930 | 564,600,632 |
| 2024/10/28 | 5.750 | 6.180 | 5.600 | 5.780 | 76,875,867 | 447,994,114 |
| 2024/10/21 | 5.450 | 5.780 | 5.450 | 5.750 | 60,270,548 | 337,967,097 |
| 2024/10/14 | 5.400 | 5.550 | 5.260 | 5.450 | 50,152,026 | 271,573,220 |
| 2024/10/08 | 6.300 | 6.300 | 5.280 | 5.330 | 81,605,646 | 473,516,760 |
| 2024/09/30 | 5.450 | 5.780 | 5.320 | 5.740 | 24,300,406 | 135,414,012 |
| 2024/09/23 | 4.800 | 5.350 | 4.780 | 5.260 | 55,346,803 | 279,362,988 |
| 2024/09/18 | 4.600 | 4.860 | 4.450 | 4.840 | 26,211,683 | 122,867,264 |
| 2024/09/09 | 4.530 | 4.750 | 4.440 | 4.600 | 26,068,186 | 119,392,291 |
| 2024/09/02 | 4.720 | 4.850 | 4.530 | 4.550 | 33,841,438 | 157,785,704 |
| 2024/08/26 | 4.380 | 4.940 | 4.380 | 4.770 | 64,362,201 | 297,192,463 |
| 2024/08/19 | 4.510 | 4.620 | 4.310 | 4.380 | 23,394,323 | 104,221,708 |
| 2024/08/12 | 4.530 | 4.680 | 4.430 | 4.530 | 28,150,502 | 127,873,655 |
| 2024/08/05 | 4.440 | 4.700 | 4.360 | 4.560 | 43,358,623 | 195,764,182 |
| 2024/07/29 | 4.440 | 4.620 | 4.330 | 4.510 | 39,996,883 | 178,986,051 |
| 2024/07/22 | 4.700 | 4.850 | 4.210 | 4.410 | 62,423,101 | 283,556,936 |
| 2024/07/15 | 4.510 | 5.170 | 4.400 | 4.820 | 149,235,768 | 705,139,003 |
| 2024/07/08 | 4.430 | 4.830 | 4.250 | 4.520 | 95,979,595 | 432,628,024 |