日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.890 | 9.370 | 7.820 | 7.890 | 170,651,003 | 1,449,253,642 |
| 2026/03/23 | 9.180 | 9.280 | 8.510 | 8.890 | 204,901,861 | 1,836,945,183 |
| 2026/03/16 | 9.530 | 9.850 | 8.900 | 9.140 | 260,834,935 | 2,440,110,816 |
| 2026/03/09 | 9.400 | 9.970 | 8.420 | 9.430 | 380,653,220 | 3,541,978,212 |
| 2026/03/02 | 8.950 | 10.140 | 8.630 | 8.960 | 412,202,082 | 3,779,893,091 |
| 2026/02/24 | 8.290 | 8.660 | 8.250 | 8.580 | 67,173,277 | 567,278,324 |
| 2026/02/09 | 8.240 | 8.450 | 8.130 | 8.150 | 56,198,721 | 463,217,957 |
| 2026/02/02 | 8.430 | 8.550 | 8.040 | 8.190 | 89,640,671 | 744,241,670 |
| 2026/01/26 | 8.660 | 9.070 | 8.380 | 8.640 | 149,562,102 | 1,299,320,761 |
| 2026/01/19 | 8.150 | 8.850 | 8.120 | 8.620 | 94,390,641 | 796,185,056 |
| 2026/01/12 | 8.300 | 8.470 | 8.120 | 8.160 | 79,945,306 | 660,548,090 |
| 2026/01/05 | 8.200 | 8.450 | 8.030 | 8.320 | 73,099,195 | 603,068,358 |
| 2025/12/29 | 8.150 | 8.380 | 8.050 | 8.100 | 47,010,087 | 384,072,410 |
| 2025/12/22 | 8.000 | 8.100 | 7.740 | 8.020 | 52,018,492 | 414,327,288 |
| 2025/12/15 | 7.760 | 8.190 | 7.750 | 8.000 | 69,555,540 | 551,227,654 |
| 2025/12/08 | 7.850 | 7.850 | 7.580 | 7.620 | 35,163,496 | 271,638,006 |
| 2025/12/01 | 8.040 | 8.110 | 7.730 | 7.820 | 38,681,681 | 306,552,321 |
| 2025/11/24 | 7.940 | 8.070 | 7.860 | 8.020 | 35,128,246 | 280,059,941 |
| 2025/11/17 | 8.590 | 8.640 | 7.930 | 7.930 | 56,071,082 | 463,848,025 |
| 2025/11/10 | 8.400 | 8.770 | 8.330 | 8.560 | 66,653,014 | 567,550,414 |
| 2025/11/03 | 8.260 | 8.400 | 8.150 | 8.340 | 48,702,953 | 403,625,722 |
| 2025/10/27 | 8.250 | 8.340 | 8.130 | 8.220 | 43,767,252 | 360,423,320 |
| 2025/10/20 | 8.140 | 8.440 | 8.140 | 8.240 | 45,048,642 | 371,200,810 |
| 2025/10/13 | 8.270 | 8.320 | 8.080 | 8.130 | 58,950,720 | 483,395,904 |
| 2025/10/09 | 8.550 | 8.580 | 8.420 | 8.520 | 31,364,569 | 267,147,716 |
| 2025/09/29 | 8.850 | 8.960 | 8.570 | 8.610 | 51,788,000 | 453,015,530 |
| 2025/09/22 | 8.770 | 9.160 | 8.450 | 8.910 | 127,785,881 | 1,127,390,935 |
| 2025/09/15 | 8.570 | 8.830 | 8.330 | 8.810 | 88,783,696 | 766,647,214 |
| 2025/09/08 | 9.000 | 9.000 | 8.440 | 8.560 | 78,146,660 | 683,783,275 |
| 2025/09/01 | 8.800 | 9.010 | 8.500 | 8.920 | 90,571,701 | 797,710,256 |
| 2025/08/25 | 8.930 | 8.990 | 8.450 | 8.740 | 111,113,964 | 975,302,819 |
| 2025/08/18 | 9.060 | 9.530 | 8.810 | 8.920 | 135,758,970 | 1,232,691,447 |
| 2025/08/11 | 10.270 | 10.320 | 8.950 | 9.010 | 160,893,985 | 1,550,615,780 |
| 2025/08/04 | 10.260 | 10.370 | 9.990 | 10.180 | 94,403,711 | 962,917,852 |
| 2025/07/28 | 9.870 | 10.580 | 9.680 | 10.290 | 172,287,715 | 1,740,967,360 |
| 2025/07/21 | 9.750 | 9.940 | 9.660 | 9.860 | 71,835,773 | 704,170,164 |
| 2025/07/14 | 9.620 | 9.980 | 9.450 | 9.720 | 73,452,337 | 711,936,776 |
| 2025/07/07 | 9.430 | 9.750 | 9.360 | 9.590 | 67,481,472 | 643,267,131 |
| 2025/06/30 | 9.660 | 9.720 | 9.320 | 9.480 | 73,094,436 | 697,686,391 |
| 2025/06/23 | 9.560 | 9.960 | 9.200 | 9.660 | 134,384,968 | 1,289,423,767 |
| 2025/06/16 | 8.940 | 9.600 | 8.780 | 9.420 | 114,202,003 | 1,048,945,397 |
| 2025/06/09 | 8.370 | 9.140 | 8.350 | 8.910 | 111,903,736 | 972,723,225 |
| 2025/06/03 | 8.020 | 8.420 | 7.970 | 8.310 | 45,503,529 | 372,218,867 |
| 2025/05/26 | 7.950 | 8.060 | 7.910 | 8.000 | 35,851,188 | 286,092,480 |
| 2025/05/19 | 8.140 | 8.170 | 7.950 | 7.960 | 52,847,333 | 425,685,267 |
| 2025/05/12 | 8.150 | 8.540 | 8.020 | 8.130 | 99,856,891 | 819,825,075 |
| 2025/05/06 | 8.200 | 8.390 | 8.020 | 8.120 | 69,730,091 | 570,566,469 |
| 2025/04/28 | 8.650 | 8.650 | 8.150 | 8.180 | 44,206,838 | 371,668,990 |
| 2025/04/21 | 8.080 | 8.840 | 8.030 | 8.660 | 119,587,888 | 1,004,837,228 |
| 2025/04/14 | 8.180 | 8.430 | 7.940 | 8.100 | 62,503,527 | 510,185,039 |
| 2025/04/07 | 9.720 | 9.740 | 7.340 | 8.120 | 162,954,842 | 1,422,595,770 |
| 2025/03/31 | 9.730 | 10.230 | 9.500 | 10.050 | 67,254,417 | 664,305,503 |
| 2025/03/24 | 9.870 | 10.130 | 9.650 | 9.790 | 90,493,826 | 892,269,124 |
| 2025/03/17 | 9.900 | 10.420 | 9.730 | 9.840 | 103,724,814 | 1,034,395,707 |
| 2025/03/10 | 10.010 | 10.040 | 9.690 | 9.880 | 61,319,221 | 607,366,884 |
| 2025/03/03 | 10.530 | 10.620 | 9.870 | 9.980 | 77,954,912 | 799,037,848 |
| 2025/02/24 | 10.180 | 10.790 | 10.180 | 10.530 | 117,057,322 | 1,219,737,295 |
| 2025/02/17 | 9.500 | 10.590 | 9.440 | 10.190 | 135,461,525 | 1,345,132,943 |
| 2025/02/10 | 9.620 | 9.770 | 9.340 | 9.490 | 70,580,846 | 674,399,983 |
| 2025/02/05 | 9.810 | 9.920 | 9.490 | 9.610 | 43,527,500 | 422,543,206 |
| 2025/01/27 | 10.030 | 10.040 | 9.710 | 9.810 | 14,854,752 | 147,024,907 |
| 2025/01/20 | 10.610 | 10.640 | 9.420 | 9.950 | 135,877,974 | 1,379,840,825 |
| 2025/01/13 | 9.180 | 10.700 | 9.100 | 10.610 | 154,324,613 | 1,527,427,857 |
| 2025/01/06 | 9.390 | 9.830 | 9.160 | 9.160 | 73,669,401 | 691,387,328 |
| 2024/12/30 | 10.050 | 10.150 | 9.110 | 9.420 | 64,111,800 | 620,762,503 |
| 2024/12/23 | 9.280 | 10.080 | 9.220 | 10.050 | 92,482,306 | 893,147,870 |
| 2024/12/16 | 9.450 | 9.650 | 9.200 | 9.290 | 46,640,474 | 438,303,854 |
| 2024/12/09 | 9.870 | 10.160 | 9.310 | 9.420 | 91,603,084 | 887,633,883 |
| 2024/12/02 | 10.100 | 10.500 | 9.840 | 9.890 | 87,059,164 | 877,774,021 |
| 2024/11/25 | 9.840 | 10.500 | 9.510 | 10.100 | 100,094,108 | 999,689,903 |
| 2024/11/18 | 9.360 | 10.380 | 9.160 | 9.700 | 99,597,468 | 961,115,566 |
| 2024/11/11 | 9.740 | 10.110 | 9.150 | 9.320 | 156,904,780 | 1,503,147,792 |
| 2024/11/04 | 8.730 | 9.990 | 8.690 | 9.740 | 95,056,829 | 882,840,299 |
| 2024/10/28 | 9.100 | 9.280 | 8.690 | 8.720 | 53,858,329 | 481,897,398 |
| 2024/10/21 | 8.780 | 9.290 | 8.780 | 9.080 | 70,360,227 | 632,010,739 |
| 2024/10/14 | 8.820 | 8.960 | 8.420 | 8.700 | 50,364,994 | 439,434,572 |
| 2024/10/08 | 10.590 | 10.660 | 8.660 | 8.720 | 84,013,572 | 811,361,071 |
| 2024/09/30 | 9.300 | 9.800 | 9.240 | 9.700 | 20,642,646 | 196,311,563 |
| 2024/09/23 | 8.220 | 9.080 | 8.170 | 8.980 | 29,503,721 | 254,100,797 |
| 2024/09/18 | 8.080 | 8.270 | 7.910 | 8.240 | 11,483,884 | 93,306,557 |
| 2024/09/09 | 8.240 | 8.310 | 7.830 | 8.160 | 20,542,557 | 167,113,701 |
| 2024/09/02 | 8.550 | 8.620 | 8.150 | 8.300 | 14,181,900 | 119,198,869 |
| 2024/08/26 | 8.270 | 8.670 | 8.270 | 8.560 | 17,684,800 | 149,303,924 |
| 2024/08/19 | 8.360 | 8.480 | 8.240 | 8.320 | 10,567,542 | 88,238,975 |
| 2024/08/12 | 8.240 | 8.540 | 8.170 | 8.370 | 13,310,011 | 110,872,391 |
| 2024/08/05 | 8.130 | 8.320 | 8.030 | 8.240 | 14,537,568 | 118,917,306 |
| 2024/07/29 | 8.080 | 8.370 | 7.970 | 8.140 | 14,009,145 | 114,034,440 |
| 2024/07/22 | 8.100 | 8.190 | 7.850 | 8.080 | 14,664,402 | 118,121,758 |
| 2024/07/15 | 8.120 | 8.180 | 8.000 | 8.120 | 16,654,614 | 134,985,646 |
| 2024/07/08 | 8.260 | 8.450 | 7.970 | 8.180 | 38,961,681 | 320,070,209 |