日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.010 | 8.220 | 7.720 | 7.740 | 48,443,301 | 383,792,052 |
| 2026/03/23 | 8.730 | 8.750 | 7.810 | 8.140 | 101,500,031 | 848,286,509 |
| 2026/03/16 | 8.830 | 9.000 | 8.410 | 8.410 | 58,680,778 | 508,322,239 |
| 2026/03/09 | 8.590 | 9.320 | 8.510 | 8.860 | 100,977,505 | 890,621,594 |
| 2026/03/02 | 9.180 | 9.330 | 8.310 | 8.760 | 103,690,210 | 922,324,417 |
| 2026/02/24 | 9.490 | 9.600 | 9.270 | 9.410 | 80,548,638 | 760,580,514 |
| 2026/02/09 | 9.580 | 9.760 | 9.360 | 9.380 | 112,210,832 | 1,068,247,120 |
| 2026/02/02 | 10.290 | 10.500 | 9.280 | 9.480 | 284,001,739 | 2,808,067,194 |
| 2026/01/26 | 9.210 | 10.140 | 8.830 | 10.140 | 152,494,499 | 1,460,897,300 |
| 2026/01/19 | 8.870 | 9.250 | 8.770 | 9.150 | 74,597,242 | 672,121,150 |
| 2026/01/12 | 9.070 | 9.250 | 8.770 | 8.850 | 94,912,215 | 852,786,251 |
| 2026/01/05 | 8.590 | 8.960 | 8.530 | 8.950 | 72,720,147 | 636,846,687 |
| 2025/12/29 | 8.650 | 8.880 | 8.500 | 8.580 | 38,060,889 | 329,321,842 |
| 2025/12/22 | 8.600 | 8.820 | 8.460 | 8.650 | 52,121,701 | 449,940,583 |
| 2025/12/15 | 8.760 | 9.020 | 8.210 | 8.600 | 74,737,785 | 646,294,995 |
| 2025/12/08 | 9.380 | 9.670 | 8.720 | 8.730 | 124,659,213 | 1,137,515,318 |
| 2025/12/01 | 9.330 | 9.680 | 8.870 | 9.420 | 135,296,174 | 1,261,636,822 |
| 2025/11/24 | 9.030 | 9.560 | 8.990 | 9.300 | 144,490,461 | 1,332,202,050 |
| 2025/11/17 | 9.100 | 9.300 | 8.850 | 9.000 | 89,235,026 | 808,692,423 |
| 2025/11/10 | 9.080 | 9.300 | 8.960 | 9.080 | 67,965,572 | 618,826,533 |
| 2025/11/03 | 9.070 | 9.250 | 9.000 | 9.110 | 90,086,262 | 820,460,631 |
| 2025/10/27 | 8.910 | 9.110 | 8.810 | 9.050 | 124,332,885 | 1,115,265,978 |
| 2025/10/20 | 8.070 | 8.980 | 7.900 | 8.890 | 166,940,072 | 1,412,313,009 |
| 2025/10/13 | 8.010 | 8.380 | 7.830 | 7.860 | 58,226,124 | 466,973,514 |
| 2025/10/09 | 8.450 | 8.740 | 8.360 | 8.380 | 26,644,779 | 226,014,337 |
| 2025/09/29 | 8.380 | 8.590 | 8.210 | 8.450 | 24,743,369 | 208,029,874 |
| 2025/09/22 | 9.000 | 9.070 | 8.380 | 8.380 | 119,985,549 | 1,044,774,167 |
| 2025/09/15 | 8.650 | 9.940 | 8.540 | 8.980 | 228,483,554 | 2,062,635,283 |
| 2025/09/08 | 8.460 | 8.940 | 8.280 | 8.690 | 75,297,686 | 646,995,366 |
| 2025/09/01 | 8.610 | 8.810 | 8.200 | 8.460 | 85,598,655 | 729,300,540 |
| 2025/08/25 | 9.160 | 9.240 | 8.360 | 8.620 | 118,568,656 | 1,048,739,762 |
| 2025/08/18 | 8.900 | 9.240 | 8.880 | 9.160 | 115,896,323 | 1,048,282,241 |
| 2025/08/11 | 8.800 | 9.200 | 8.780 | 8.860 | 89,131,055 | 794,157,700 |
| 2025/08/04 | 8.760 | 9.060 | 8.660 | 8.820 | 64,177,667 | 566,367,911 |
| 2025/07/28 | 9.090 | 9.190 | 8.690 | 8.820 | 75,948,477 | 679,548,997 |
| 2025/07/21 | 9.100 | 9.600 | 8.720 | 9.070 | 234,530,922 | 2,139,508,335 |
| 2025/07/14 | 8.530 | 8.750 | 8.430 | 8.620 | 72,383,035 | 621,227,397 |
| 2025/07/07 | 8.450 | 9.060 | 8.350 | 8.540 | 137,137,742 | 1,179,384,581 |
| 2025/06/30 | 8.280 | 8.940 | 8.170 | 8.460 | 126,904,358 | 1,073,928,129 |
| 2025/06/23 | 8.160 | 8.730 | 8.100 | 8.270 | 146,975,448 | 1,222,100,850 |
| 2025/06/16 | 7.710 | 8.690 | 7.700 | 8.320 | 173,451,206 | 1,405,822,024 |
| 2025/06/09 | 7.880 | 8.140 | 7.740 | 7.760 | 81,872,071 | 645,151,919 |
| 2025/06/03 | 7.620 | 8.050 | 7.480 | 7.880 | 84,955,510 | 659,042,368 |
| 2025/05/26 | 7.530 | 7.970 | 7.500 | 7.620 | 62,246,712 | 476,498,580 |
| 2025/05/19 | 7.700 | 7.970 | 7.550 | 7.560 | 60,784,027 | 467,733,087 |
| 2025/05/12 | 7.830 | 8.170 | 7.540 | 7.720 | 81,500,715 | 636,928,087 |
| 2025/05/06 | 7.550 | 7.920 | 7.520 | 7.750 | 70,725,798 | 543,527,757 |
| 2025/04/28 | 7.230 | 7.530 | 7.120 | 7.480 | 36,661,100 | 269,092,474 |
| 2025/04/21 | 7.100 | 7.450 | 7.020 | 7.260 | 71,399,800 | 514,614,058 |
| 2025/04/14 | 7.450 | 7.680 | 7.010 | 7.100 | 102,704,791 | 750,772,022 |
| 2025/04/07 | 6.930 | 7.140 | 5.640 | 6.890 | 119,546,830 | 794,986,419 |
| 2025/03/31 | 7.860 | 7.920 | 7.580 | 7.700 | 48,030,611 | 372,957,694 |
| 2025/03/24 | 8.720 | 8.720 | 7.920 | 7.940 | 93,081,064 | 774,899,857 |
| 2025/03/17 | 8.910 | 9.500 | 8.800 | 8.800 | 167,900,163 | 1,511,521,217 |
| 2025/03/10 | 8.990 | 9.150 | 8.570 | 8.900 | 120,736,091 | 1,074,853,050 |
| 2025/03/03 | 8.780 | 9.340 | 8.670 | 8.990 | 165,438,084 | 1,479,843,661 |
| 2025/02/24 | 9.900 | 10.230 | 8.750 | 8.780 | 295,484,602 | 2,781,987,527 |
| 2025/02/17 | 8.790 | 10.610 | 8.760 | 10.080 | 613,527,345 | 5,865,321,418 |
| 2025/02/10 | 8.760 | 9.230 | 8.600 | 8.650 | 409,699,764 | 3,609,454,920 |
| 2025/02/05 | 7.770 | 9.290 | 7.770 | 8.900 | 285,961,029 | 2,411,366,377 |
| 2025/01/27 | 8.110 | 8.150 | 7.470 | 7.480 | 53,424,260 | 416,842,788 |
| 2025/01/20 | 9.140 | 9.380 | 7.360 | 7.930 | 509,447,219 | 4,306,102,618 |
| 2025/01/13 | 7.160 | 8.750 | 6.950 | 8.750 | 401,320,322 | 3,171,433,844 |
| 2025/01/06 | 7.600 | 8.390 | 7.350 | 7.450 | 505,577,408 | 3,891,682,098 |
| 2024/12/30 | 9.990 | 10.360 | 7.860 | 7.860 | 529,886,886 | 4,778,254,994 |
| 2024/12/23 | 9.260 | 12.910 | 8.680 | 11.100 | 533,497,234 | 5,595,052,241 |
| 2024/12/16 | 7.570 | 8.420 | 6.680 | 8.420 | 189,424,538 | 1,472,302,221 |
| 2024/12/09 | 7.310 | 7.950 | 7.200 | 7.620 | 255,679,105 | 1,922,706,869 |
| 2024/12/02 | 7.170 | 9.050 | 7.170 | 7.330 | 488,615,225 | 3,752,564,928 |
| 2024/11/25 | 6.540 | 8.320 | 6.170 | 7.480 | 264,195,259 | 1,883,051,708 |
| 2024/11/18 | 6.230 | 7.000 | 5.810 | 6.450 | 183,129,132 | 1,166,990,393 |
| 2024/11/11 | 6.380 | 6.580 | 6.210 | 6.210 | 99,382,737 | 630,583,466 |
| 2024/11/04 | 5.790 | 6.620 | 5.750 | 6.380 | 108,155,744 | 663,535,489 |
| 2024/10/28 | 6.360 | 6.430 | 5.790 | 5.810 | 128,122,661 | 781,227,925 |
| 2024/10/21 | 6.140 | 6.370 | 6.020 | 6.370 | 169,138,721 | 1,052,888,538 |
| 2024/10/14 | 5.610 | 6.280 | 5.470 | 6.140 | 150,273,172 | 882,854,885 |
| 2024/10/08 | 6.450 | 6.450 | 5.490 | 5.580 | 127,409,745 | 763,502,896 |
| 2024/09/30 | 5.500 | 5.870 | 5.400 | 5.860 | 40,051,114 | 226,589,177 |
| 2024/09/23 | 5.020 | 5.420 | 4.980 | 5.350 | 79,066,101 | 410,550,729 |
| 2024/09/18 | 4.810 | 5.070 | 4.670 | 5.010 | 30,387,507 | 148,594,909 |
| 2024/09/09 | 4.920 | 5.080 | 4.800 | 4.810 | 57,321,475 | 281,018,531 |
| 2024/09/02 | 5.120 | 5.270 | 4.900 | 4.920 | 81,837,410 | 413,483,514 |
| 2024/08/26 | 4.930 | 5.320 | 4.710 | 5.150 | 138,104,594 | 694,320,846 |
| 2024/08/19 | 4.780 | 5.100 | 4.720 | 4.910 | 90,769,860 | 442,729,992 |
| 2024/08/12 | 4.500 | 4.920 | 4.430 | 4.810 | 69,541,121 | 324,409,329 |
| 2024/08/05 | 4.570 | 4.660 | 4.460 | 4.540 | 33,425,148 | 152,335,112 |
| 2024/07/29 | 4.560 | 4.780 | 4.470 | 4.610 | 32,302,394 | 148,752,524 |
| 2024/07/22 | 4.440 | 4.720 | 4.300 | 4.540 | 40,605,912 | 182,726,604 |
| 2024/07/15 | 4.650 | 4.690 | 4.240 | 4.430 | 39,961,600 | 179,927,104 |
| 2024/07/08 | 4.640 | 4.760 | 4.440 | 4.660 | 42,646,019 | 197,237,837 |