日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 9.280 | 9.360 | 8.100 | 8.120 | 484,698,837 | 4,224,150,364 |
| 2026/03/23 | 9.700 | 10.070 | 9.010 | 9.360 | 677,435,493 | 6,459,347,425 |
| 2026/03/16 | 10.180 | 10.290 | 9.520 | 9.860 | 670,387,737 | 6,678,737,829 |
| 2026/03/09 | 9.660 | 10.380 | 9.620 | 10.160 | 783,473,498 | 7,799,478,672 |
| 2026/03/02 | 10.040 | 10.450 | 9.520 | 9.810 | 722,640,628 | 7,193,887,451 |
| 2026/02/24 | 10.580 | 10.730 | 10.140 | 10.320 | 567,036,280 | 5,921,276,353 |
| 2026/02/09 | 11.000 | 11.860 | 10.310 | 10.320 | 1,736,205,171 | 18,876,890,721 |
| 2026/02/02 | 9.380 | 11.190 | 9.230 | 10.620 | 1,700,728,196 | 17,185,858,420 |
| 2026/01/26 | 9.640 | 10.190 | 8.980 | 9.410 | 1,092,727,013 | 10,441,006,609 |
| 2026/01/19 | 8.900 | 9.800 | 8.600 | 9.750 | 727,637,624 | 6,739,743,492 |
| 2026/01/12 | 8.760 | 9.280 | 8.570 | 8.840 | 679,681,992 | 6,023,681,654 |
| 2026/01/05 | 8.630 | 9.250 | 8.590 | 8.860 | 500,895,100 | 4,424,155,970 |
| 2025/12/29 | 8.850 | 8.950 | 8.560 | 8.570 | 219,871,194 | 1,920,025,201 |
| 2025/12/22 | 8.340 | 9.070 | 8.330 | 8.810 | 428,809,177 | 3,703,839,266 |
| 2025/12/15 | 8.510 | 8.600 | 8.150 | 8.340 | 362,852,150 | 3,047,958,060 |
| 2025/12/08 | 8.860 | 9.000 | 8.440 | 8.560 | 469,851,138 | 4,094,752,667 |
| 2025/12/01 | 9.390 | 9.430 | 8.720 | 8.870 | 395,774,741 | 3,602,539,579 |
| 2025/11/24 | 9.360 | 9.500 | 9.110 | 9.390 | 445,946,590 | 4,165,141,150 |
| 2025/11/17 | 10.900 | 11.040 | 9.260 | 9.290 | 817,672,363 | 8,276,888,494 |
| 2025/11/10 | 10.210 | 11.520 | 10.000 | 10.910 | 1,491,978,936 | 15,904,495,457 |
| 2025/11/03 | 9.530 | 10.290 | 9.330 | 10.060 | 879,788,940 | 8,624,131,084 |
| 2025/10/27 | 8.820 | 9.970 | 8.800 | 9.460 | 830,104,369 | 7,688,841,717 |
| 2025/10/20 | 8.990 | 9.230 | 8.530 | 8.750 | 443,451,766 | 3,935,634,423 |
| 2025/10/13 | 8.800 | 9.870 | 8.760 | 8.950 | 893,751,145 | 8,128,666,663 |
| 2025/10/09 | 9.060 | 9.750 | 9.060 | 9.160 | 457,879,259 | 4,238,817,240 |
| 2025/09/29 | 9.140 | 9.240 | 8.910 | 9.050 | 335,504,840 | 3,048,061,471 |
| 2025/09/22 | 8.090 | 9.450 | 7.650 | 9.110 | 1,043,399,755 | 8,947,152,899 |
| 2025/09/15 | 8.460 | 8.730 | 8.080 | 8.080 | 478,729,952 | 3,991,410,974 |
| 2025/09/08 | 8.840 | 8.910 | 8.350 | 8.450 | 564,730,365 | 4,877,858,527 |
| 2025/09/01 | 8.370 | 8.790 | 8.090 | 8.750 | 803,171,001 | 6,826,953,508 |
| 2025/08/25 | 8.500 | 8.860 | 8.250 | 8.380 | 556,854,010 | 4,731,866,949 |
| 2025/08/18 | 8.300 | 8.480 | 8.160 | 8.450 | 357,062,926 | 2,980,582,774 |
| 2025/08/11 | 8.070 | 8.320 | 7.900 | 8.220 | 363,320,210 | 2,952,885,006 |
| 2025/08/04 | 8.180 | 8.240 | 8.010 | 8.050 | 218,985,728 | 1,778,164,111 |
| 2025/07/28 | 8.560 | 8.800 | 8.100 | 8.240 | 335,721,467 | 2,828,453,359 |
| 2025/07/21 | 8.400 | 8.910 | 8.330 | 8.620 | 458,025,638 | 3,922,989,589 |
| 2025/07/14 | 8.300 | 8.790 | 8.040 | 8.360 | 530,348,839 | 4,440,345,654 |
| 2025/07/07 | 7.840 | 8.480 | 7.800 | 8.340 | 512,201,611 | 4,156,516,073 |
| 2025/06/30 | 7.560 | 8.140 | 7.520 | 7.890 | 411,400,418 | 3,199,666,750 |
| 2025/06/23 | 7.170 | 7.530 | 7.110 | 7.460 | 215,396,476 | 1,576,163,713 |
| 2025/06/16 | 7.330 | 7.400 | 7.150 | 7.240 | 215,158,848 | 1,566,356,413 |
| 2025/06/09 | 7.490 | 7.650 | 7.320 | 7.340 | 180,376,490 | 1,343,804,850 |
| 2025/06/03 | 7.520 | 7.570 | 7.450 | 7.500 | 113,885,752 | 855,281,997 |
| 2025/05/26 | 7.720 | 7.760 | 7.530 | 7.580 | 115,370,626 | 882,296,862 |
| 2025/05/19 | 7.860 | 7.940 | 7.640 | 7.660 | 132,056,997 | 1,026,743,151 |
| 2025/05/12 | 7.880 | 8.330 | 7.860 | 7.900 | 275,933,474 | 2,205,398,290 |
| 2025/05/06 | 7.660 | 7.930 | 7.660 | 7.820 | 167,322,009 | 1,299,673,704 |
| 2025/04/28 | 7.630 | 7.760 | 7.440 | 7.660 | 142,138,214 | 1,083,448,536 |
| 2025/04/21 | 7.700 | 8.050 | 7.660 | 7.790 | 182,861,978 | 1,426,323,428 |
| 2025/04/14 | 7.950 | 8.000 | 7.610 | 7.720 | 146,365,239 | 1,144,576,168 |
| 2025/04/07 | 8.300 | 8.430 | 7.280 | 7.810 | 358,820,673 | 2,854,418,453 |
| 2025/03/31 | 9.200 | 9.280 | 8.800 | 8.900 | 247,539,621 | 2,238,995,871 |
| 2025/03/24 | 9.360 | 9.760 | 9.020 | 9.260 | 513,859,172 | 4,804,583,258 |
| 2025/03/17 | 9.060 | 9.530 | 8.910 | 9.320 | 420,923,366 | 3,874,599,584 |
| 2025/03/10 | 8.980 | 9.230 | 8.770 | 9.020 | 309,847,694 | 2,788,629,246 |
| 2025/03/03 | 8.970 | 9.230 | 8.850 | 8.960 | 328,885,245 | 2,960,789,418 |
| 2025/02/24 | 8.960 | 9.500 | 8.860 | 8.990 | 423,615,609 | 3,845,370,690 |
| 2025/02/17 | 9.030 | 9.230 | 8.830 | 8.990 | 297,249,216 | 2,681,187,928 |
| 2025/02/10 | 9.050 | 9.210 | 8.770 | 9.030 | 279,871,271 | 2,523,039,508 |
| 2025/02/05 | 8.400 | 9.240 | 8.320 | 9.100 | 221,000,256 | 1,937,067,243 |
| 2025/01/27 | 8.460 | 8.620 | 8.340 | 8.350 | 40,709,703 | 343,691,667 |
| 2025/01/20 | 8.940 | 8.990 | 8.340 | 8.520 | 216,929,167 | 1,886,741,429 |
| 2025/01/13 | 8.100 | 9.100 | 8.060 | 8.890 | 341,517,597 | 2,915,706,484 |
| 2025/01/06 | 8.420 | 8.680 | 8.190 | 8.210 | 278,449,253 | 2,332,012,493 |
| 2024/12/30 | 9.150 | 9.240 | 8.400 | 8.430 | 256,607,853 | 2,259,432,145 |
| 2024/12/23 | 9.340 | 9.590 | 9.050 | 9.130 | 365,957,301 | 3,395,168,860 |
| 2024/12/16 | 9.700 | 9.750 | 9.200 | 9.360 | 276,620,882 | 2,628,589,931 |
| 2024/12/09 | 10.150 | 10.310 | 9.680 | 9.690 | 402,521,731 | 4,008,110,136 |
| 2024/12/02 | 10.290 | 10.840 | 9.870 | 10.180 | 443,606,670 | 4,566,930,667 |
| 2024/11/25 | 10.090 | 10.640 | 9.980 | 10.520 | 407,152,839 | 4,196,727,887 |
| 2024/11/18 | 10.640 | 11.250 | 10.150 | 10.150 | 462,037,955 | 4,873,345,330 |
| 2024/11/11 | 11.570 | 12.660 | 10.680 | 10.680 | 774,320,131 | 8,825,313,693 |
| 2024/11/04 | 11.550 | 12.180 | 11.040 | 11.570 | 799,009,190 | 9,256,521,466 |
| 2024/10/28 | 12.330 | 13.500 | 11.410 | 11.790 | 1,527,250,618 | 18,720,274,450 |
| 2024/10/21 | 9.320 | 11.840 | 9.250 | 11.840 | 1,295,353,290 | 13,682,169,125 |
| 2024/10/14 | 9.360 | 9.680 | 8.780 | 9.200 | 455,717,698 | 4,217,667,294 |
| 2024/10/08 | 11.400 | 11.400 | 9.220 | 9.350 | 678,638,070 | 7,018,814,238 |
| 2024/09/30 | 9.820 | 10.360 | 9.620 | 10.360 | 223,552,143 | 2,244,463,515 |
| 2024/09/23 | 7.480 | 9.590 | 7.430 | 9.420 | 635,300,322 | 5,387,346,730 |
| 2024/09/18 | 7.670 | 7.880 | 7.460 | 7.540 | 138,332,759 | 1,056,516,446 |
| 2024/09/09 | 7.890 | 8.330 | 7.680 | 7.700 | 233,704,008 | 1,846,261,663 |
| 2024/09/02 | 8.160 | 8.320 | 7.920 | 7.930 | 263,718,788 | 2,131,507,104 |
| 2024/08/26 | 7.350 | 8.400 | 7.350 | 8.230 | 380,118,576 | 2,977,278,746 |
| 2024/08/19 | 8.110 | 8.130 | 7.360 | 7.390 | 217,012,878 | 1,681,307,272 |
| 2024/08/12 | 8.320 | 8.480 | 7.990 | 8.140 | 240,038,338 | 1,976,115,617 |
| 2024/08/05 | 8.260 | 8.760 | 8.220 | 8.220 | 420,107,531 | 3,514,199,496 |
| 2024/07/29 | 8.320 | 8.810 | 8.030 | 8.360 | 352,287,092 | 2,952,165,830 |
| 2024/07/22 | 8.600 | 8.720 | 8.000 | 8.350 | 369,005,870 | 3,106,106,910 |
| 2024/07/15 | 8.600 | 9.170 | 8.220 | 8.680 | 457,857,702 | 3,968,481,632 |
| 2024/07/08 | 8.400 | 8.690 | 7.660 | 8.610 | 401,724,664 | 3,350,383,697 |