日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 9.810 | 10.110 | 9.180 | 9.210 | 83,565,828 | 800,351,717 |
| 2026/03/23 | 10.220 | 10.450 | 9.740 | 10.000 | 106,678,377 | 1,077,718,303 |
| 2026/03/16 | 10.860 | 11.140 | 10.450 | 10.460 | 96,858,383 | 1,039,048,303 |
| 2026/03/09 | 10.870 | 11.480 | 10.760 | 10.840 | 113,982,805 | 1,252,386,069 |
| 2026/03/02 | 11.500 | 11.750 | 10.770 | 11.030 | 132,409,478 | 1,491,261,745 |
| 2026/02/24 | 12.520 | 12.520 | 11.710 | 11.850 | 150,247,037 | 1,825,501,499 |
| 2026/02/09 | 13.020 | 13.250 | 12.380 | 12.500 | 298,315,488 | 3,814,709,302 |
| 2026/02/02 | 12.650 | 13.600 | 12.100 | 12.860 | 419,206,843 | 5,366,895,607 |
| 2026/01/26 | 13.680 | 13.940 | 12.580 | 12.800 | 382,405,380 | 5,066,871,285 |
| 2026/01/19 | 15.080 | 16.780 | 13.370 | 13.590 | 527,317,197 | 7,754,199,381 |
| 2026/01/12 | 12.220 | 16.140 | 12.010 | 15.430 | 542,921,303 | 7,573,752,176 |
| 2026/01/05 | 10.840 | 12.020 | 10.800 | 11.990 | 306,218,962 | 3,494,723,903 |
| 2025/12/29 | 10.410 | 11.230 | 10.350 | 10.830 | 134,048,631 | 1,434,990,594 |
| 2025/12/22 | 10.340 | 10.750 | 10.120 | 10.470 | 141,002,632 | 1,469,247,425 |
| 2025/12/15 | 10.500 | 10.570 | 9.960 | 10.320 | 139,539,314 | 1,442,487,658 |
| 2025/12/08 | 10.910 | 11.330 | 10.500 | 10.620 | 243,802,443 | 2,642,818,482 |
| 2025/12/01 | 11.990 | 12.290 | 10.680 | 10.970 | 333,608,296 | 3,830,657,258 |
| 2025/11/24 | 10.610 | 13.530 | 10.330 | 12.100 | 631,458,583 | 7,351,756,552 |
| 2025/11/17 | 9.590 | 11.990 | 9.430 | 10.400 | 428,543,588 | 4,436,497,494 |
| 2025/11/10 | 9.300 | 10.100 | 9.110 | 9.740 | 115,059,864 | 1,100,259,949 |
| 2025/11/03 | 9.950 | 9.960 | 9.300 | 9.310 | 76,748,410 | 739,087,188 |
| 2025/10/27 | 10.010 | 10.070 | 9.610 | 9.870 | 74,556,789 | 737,366,643 |
| 2025/10/20 | 9.750 | 10.060 | 9.660 | 9.990 | 56,903,177 | 561,349,841 |
| 2025/10/13 | 10.380 | 11.010 | 9.660 | 9.670 | 127,090,984 | 1,293,786,217 |
| 2025/10/09 | 10.680 | 11.500 | 10.660 | 10.720 | 92,794,191 | 1,010,528,739 |
| 2025/09/29 | 10.590 | 10.850 | 10.510 | 10.690 | 37,703,347 | 401,917,679 |
| 2025/09/22 | 10.610 | 11.250 | 10.060 | 10.590 | 139,257,937 | 1,479,963,725 |
| 2025/09/15 | 11.190 | 12.030 | 10.500 | 10.670 | 222,755,206 | 2,472,025,898 |
| 2025/09/08 | 10.130 | 11.200 | 9.980 | 10.940 | 231,243,915 | 2,442,513,852 |
| 2025/09/01 | 11.180 | 11.440 | 9.780 | 10.130 | 130,627,626 | 1,388,898,233 |
| 2025/08/25 | 11.360 | 11.600 | 10.570 | 11.050 | 229,126,436 | 2,553,614,129 |
| 2025/08/18 | 10.400 | 11.490 | 10.360 | 11.360 | 240,920,089 | 2,626,631,270 |
| 2025/08/11 | 10.010 | 11.100 | 9.990 | 10.500 | 180,923,826 | 1,881,607,790 |
| 2025/08/04 | 10.170 | 10.420 | 9.970 | 10.050 | 107,596,156 | 1,092,369,973 |
| 2025/07/28 | 11.190 | 11.880 | 9.970 | 10.240 | 239,979,100 | 2,596,573,862 |
| 2025/07/21 | 10.160 | 11.360 | 9.900 | 11.110 | 328,232,265 | 3,489,929,557 |
| 2025/07/14 | 9.600 | 11.400 | 9.400 | 10.280 | 462,984,919 | 4,708,556,626 |
| 2025/07/07 | 8.680 | 9.790 | 8.540 | 9.460 | 351,381,982 | 3,203,725,220 |
| 2025/06/30 | 8.730 | 8.770 | 8.370 | 8.470 | 75,410,110 | 647,395,794 |
| 2025/06/23 | 8.060 | 8.880 | 8.050 | 8.690 | 108,973,738 | 917,558,873 |
| 2025/06/16 | 8.350 | 8.710 | 8.110 | 8.120 | 115,261,189 | 959,261,245 |
| 2025/06/09 | 9.900 | 9.910 | 8.390 | 8.460 | 326,300,178 | 2,990,541,131 |
| 2025/06/03 | 8.050 | 9.010 | 8.050 | 9.010 | 82,455,409 | 703,344,638 |
| 2025/05/26 | 7.630 | 8.250 | 7.630 | 8.120 | 107,112,023 | 846,988,321 |
| 2025/05/19 | 7.770 | 8.000 | 7.660 | 7.670 | 104,881,189 | 815,451,244 |
| 2025/05/12 | 8.060 | 8.500 | 7.710 | 7.770 | 169,253,741 | 1,355,722,465 |
| 2025/05/06 | 8.400 | 8.570 | 7.930 | 7.940 | 155,623,047 | 1,277,665,215 |
| 2025/04/28 | 8.050 | 8.480 | 7.320 | 8.330 | 249,097,191 | 2,003,986,901 |
| 2025/04/21 | 8.120 | 9.830 | 8.120 | 8.510 | 212,657,064 | 1,838,420,318 |
| 2025/04/14 | 7.120 | 8.340 | 7.080 | 8.130 | 230,797,113 | 1,769,636,863 |
| 2025/04/07 | 7.130 | 7.380 | 6.230 | 7.000 | 121,542,845 | 842,899,630 |
| 2025/03/31 | 7.980 | 7.990 | 7.690 | 7.790 | 60,275,804 | 473,918,508 |
| 2025/03/24 | 7.670 | 8.300 | 7.360 | 8.030 | 187,447,301 | 1,469,586,839 |
| 2025/03/17 | 8.170 | 8.310 | 7.640 | 7.690 | 102,008,037 | 811,218,914 |
| 2025/03/10 | 8.530 | 8.610 | 7.940 | 8.170 | 169,737,826 | 1,410,945,678 |
| 2025/03/03 | 7.650 | 8.980 | 7.530 | 8.580 | 265,516,866 | 2,173,255,548 |
| 2025/02/24 | 8.760 | 8.770 | 7.600 | 7.620 | 191,356,367 | 1,566,730,254 |
| 2025/02/17 | 9.210 | 9.900 | 8.200 | 8.730 | 385,148,433 | 3,470,187,381 |
| 2025/02/10 | 7.600 | 9.300 | 7.510 | 9.040 | 402,910,442 | 3,369,338,571 |
| 2025/02/05 | 6.740 | 7.580 | 6.660 | 7.450 | 129,071,952 | 917,378,898 |
| 2025/01/27 | 6.750 | 6.860 | 6.560 | 6.560 | 13,923,245 | 93,042,084 |
| 2025/01/20 | 6.750 | 6.870 | 6.380 | 6.750 | 64,296,094 | 429,980,128 |
| 2025/01/13 | 6.300 | 6.840 | 6.190 | 6.700 | 48,844,213 | 317,853,716 |
| 2025/01/06 | 6.490 | 6.660 | 6.300 | 6.360 | 57,936,799 | 373,837,195 |
| 2024/12/30 | 7.580 | 7.580 | 6.470 | 6.500 | 60,956,514 | 428,676,684 |
| 2024/12/23 | 8.020 | 8.030 | 7.330 | 7.560 | 63,010,706 | 487,387,810 |
| 2024/12/16 | 8.270 | 8.440 | 7.760 | 7.990 | 88,418,120 | 717,513,043 |
| 2024/12/09 | 8.230 | 8.670 | 8.050 | 8.260 | 126,850,406 | 1,053,175,495 |
| 2024/12/02 | 7.650 | 8.380 | 7.560 | 8.240 | 136,963,396 | 1,089,886,223 |
| 2024/11/25 | 7.480 | 7.750 | 7.170 | 7.680 | 89,797,900 | 675,280,208 |
| 2024/11/18 | 7.820 | 7.900 | 7.310 | 7.440 | 129,706,002 | 988,035,470 |
| 2024/11/11 | 8.200 | 8.490 | 7.780 | 7.790 | 218,173,100 | 1,759,566,051 |
| 2024/11/04 | 7.570 | 8.480 | 7.210 | 8.090 | 284,797,074 | 2,232,097,067 |
| 2024/10/28 | 7.250 | 8.120 | 7.150 | 7.590 | 304,236,753 | 2,290,142,158 |
| 2024/10/21 | 7.450 | 7.600 | 7.110 | 7.240 | 125,040,972 | 919,051,144 |
| 2024/10/14 | 6.950 | 7.520 | 6.840 | 7.330 | 137,105,429 | 981,674,871 |
| 2024/10/07 | 6.880 | 8.500 | 6.820 | 6.930 | 266,393,516 | 1,940,010,780 |
| 2024/09/30 | 6.880 | 7.330 | 6.850 | 7.330 | 53,034,553 | 376,412,739 |
| 2024/09/23 | 5.790 | 6.860 | 5.720 | 6.660 | 120,979,820 | 757,031,223 |
| 2024/09/18 | 5.650 | 5.820 | 5.500 | 5.750 | 36,023,544 | 204,613,729 |
| 2024/09/09 | 5.580 | 5.910 | 5.450 | 5.670 | 96,710,045 | 546,653,529 |
| 2024/09/02 | 5.390 | 5.800 | 5.190 | 5.620 | 95,455,804 | 525,006,922 |
| 2024/08/26 | 5.050 | 5.430 | 4.810 | 5.340 | 72,444,551 | 373,632,771 |
| 2024/08/19 | 5.230 | 5.380 | 4.910 | 5.010 | 57,140,210 | 293,272,127 |
| 2024/08/12 | 5.250 | 5.370 | 5.080 | 5.230 | 44,687,861 | 233,829,232 |
| 2024/08/05 | 5.390 | 5.520 | 5.250 | 5.270 | 50,262,765 | 269,282,763 |
| 2024/07/29 | 5.200 | 5.610 | 5.080 | 5.430 | 55,618,690 | 296,447,617 |
| 2024/07/22 | 5.400 | 5.480 | 5.060 | 5.200 | 53,433,368 | 282,395,349 |
| 2024/07/15 | 5.560 | 5.590 | 5.240 | 5.370 | 49,899,796 | 271,454,890 |
| 2024/07/08 | 5.560 | 5.660 | 5.230 | 5.600 | 55,245,424 | 304,540,399 |