日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.790 | 8.930 | 8.210 | 8.260 | 66,223,257 | 566,043,289 |
| 2026/03/23 | 9.500 | 9.570 | 8.720 | 8.940 | 83,723,403 | 768,790,148 |
| 2026/03/16 | 9.950 | 10.240 | 9.720 | 9.720 | 63,892,964 | 633,019,540 |
| 2026/03/09 | 9.860 | 10.420 | 9.550 | 9.960 | 65,845,616 | 654,999,265 |
| 2026/03/02 | 10.950 | 11.020 | 9.870 | 10.040 | 92,934,403 | 973,023,199 |
| 2026/02/24 | 11.110 | 11.390 | 11.000 | 11.180 | 67,914,545 | 758,605,467 |
| 2026/02/09 | 10.760 | 11.180 | 10.610 | 10.900 | 80,739,667 | 877,034,632 |
| 2026/02/02 | 10.720 | 11.360 | 10.360 | 10.550 | 84,014,931 | 902,950,470 |
| 2026/01/26 | 11.110 | 11.490 | 10.630 | 10.870 | 123,049,261 | 1,356,618,102 |
| 2026/01/19 | 11.000 | 11.150 | 10.660 | 11.110 | 99,825,593 | 1,096,085,011 |
| 2026/01/12 | 11.760 | 12.250 | 10.940 | 11.040 | 288,032,445 | 3,311,653,036 |
| 2026/01/05 | 10.240 | 11.620 | 10.240 | 11.410 | 322,355,537 | 3,506,422,353 |
| 2025/12/29 | 10.380 | 11.050 | 9.800 | 9.950 | 156,497,563 | 1,611,142,411 |
| 2025/12/22 | 9.600 | 10.470 | 9.400 | 10.210 | 126,445,217 | 1,254,336,552 |
| 2025/12/15 | 9.400 | 9.670 | 8.740 | 9.560 | 98,522,759 | 920,448,875 |
| 2025/12/08 | 9.520 | 9.700 | 9.380 | 9.440 | 88,367,862 | 840,378,367 |
| 2025/12/01 | 9.810 | 9.870 | 9.310 | 9.460 | 92,930,765 | 893,296,978 |
| 2025/11/24 | 8.950 | 9.850 | 8.900 | 9.810 | 183,013,181 | 1,716,206,104 |
| 2025/11/17 | 9.100 | 9.260 | 8.810 | 8.930 | 91,824,087 | 828,712,385 |
| 2025/11/10 | 9.100 | 9.360 | 9.030 | 9.160 | 75,596,185 | 692,650,045 |
| 2025/11/03 | 9.220 | 9.320 | 9.010 | 9.070 | 77,936,255 | 713,506,414 |
| 2025/10/27 | 9.590 | 9.970 | 9.160 | 9.240 | 189,463,434 | 1,798,007,988 |
| 2025/10/20 | 8.810 | 9.930 | 8.800 | 9.560 | 242,259,256 | 2,246,954,599 |
| 2025/10/13 | 9.400 | 9.700 | 8.700 | 8.700 | 111,211,479 | 1,014,804,745 |
| 2025/10/09 | 9.580 | 9.850 | 9.500 | 9.640 | 60,299,794 | 581,440,763 |
| 2025/09/29 | 9.440 | 9.750 | 9.430 | 9.570 | 81,680,059 | 779,840,363 |
| 2025/09/22 | 9.130 | 9.550 | 9.060 | 9.370 | 141,611,376 | 1,313,799,540 |
| 2025/09/15 | 9.010 | 9.330 | 8.990 | 9.170 | 102,256,803 | 933,093,327 |
| 2025/09/08 | 8.840 | 9.240 | 8.830 | 9.060 | 107,851,078 | 969,850,818 |
| 2025/09/01 | 8.970 | 9.020 | 8.400 | 8.920 | 91,054,664 | 803,785,046 |
| 2025/08/25 | 8.880 | 9.070 | 8.630 | 8.960 | 129,064,438 | 1,146,737,531 |
| 2025/08/18 | 8.590 | 9.410 | 8.510 | 8.830 | 182,304,120 | 1,610,656,900 |
| 2025/08/11 | 8.360 | 8.730 | 8.360 | 8.590 | 111,740,700 | 950,913,357 |
| 2025/08/04 | 8.100 | 8.600 | 8.060 | 8.360 | 90,218,472 | 747,008,948 |
| 2025/07/28 | 8.260 | 8.520 | 8.090 | 8.150 | 67,263,076 | 555,256,692 |
| 2025/07/21 | 8.210 | 8.380 | 8.150 | 8.240 | 58,146,540 | 479,418,222 |
| 2025/07/14 | 8.190 | 8.270 | 8.070 | 8.180 | 40,009,421 | 327,177,040 |
| 2025/07/07 | 8.000 | 8.240 | 7.970 | 8.200 | 42,554,811 | 344,800,356 |
| 2025/06/30 | 8.110 | 8.210 | 7.970 | 7.990 | 42,837,933 | 345,702,119 |
| 2025/06/23 | 7.600 | 8.120 | 7.510 | 8.050 | 41,204,782 | 322,221,395 |
| 2025/06/16 | 7.890 | 8.310 | 7.630 | 7.660 | 72,330,990 | 569,425,718 |
| 2025/06/09 | 8.020 | 8.500 | 7.890 | 7.930 | 78,156,016 | 631,891,389 |
| 2025/06/03 | 7.790 | 8.150 | 7.760 | 8.050 | 34,659,428 | 275,109,209 |
| 2025/05/26 | 7.830 | 8.040 | 7.820 | 7.860 | 37,153,700 | 293,049,808 |
| 2025/05/19 | 8.260 | 8.410 | 7.850 | 7.860 | 80,135,786 | 648,699,187 |
| 2025/05/12 | 8.180 | 8.400 | 7.990 | 8.060 | 88,614,376 | 722,871,772 |
| 2025/05/06 | 8.250 | 8.520 | 8.100 | 8.170 | 54,194,602 | 447,647,412 |
| 2025/04/28 | 7.750 | 8.350 | 7.610 | 8.260 | 42,344,085 | 338,435,099 |
| 2025/04/21 | 7.740 | 8.080 | 7.690 | 7.750 | 46,626,191 | 364,383,682 |
| 2025/04/14 | 7.860 | 8.110 | 7.650 | 7.790 | 57,629,600 | 452,536,434 |
| 2025/04/07 | 8.320 | 8.320 | 6.970 | 7.800 | 83,005,401 | 651,799,911 |
| 2025/03/31 | 8.650 | 8.790 | 8.480 | 8.670 | 30,126,601 | 260,519,782 |
| 2025/03/24 | 8.830 | 8.870 | 8.500 | 8.700 | 59,633,801 | 520,304,913 |
| 2025/03/17 | 9.220 | 9.460 | 8.800 | 8.850 | 94,369,537 | 857,111,319 |
| 2025/03/10 | 9.190 | 9.730 | 8.990 | 9.210 | 131,100,433 | 1,216,612,018 |
| 2025/03/03 | 8.800 | 9.500 | 8.700 | 9.180 | 134,091,818 | 1,212,860,493 |
| 2025/02/24 | 8.950 | 9.520 | 8.730 | 8.760 | 117,636,145 | 1,057,548,943 |
| 2025/02/17 | 8.990 | 9.130 | 8.650 | 8.900 | 96,462,601 | 860,205,244 |
| 2025/02/10 | 8.550 | 9.530 | 8.510 | 9.060 | 165,724,558 | 1,477,020,123 |
| 2025/02/05 | 8.050 | 8.810 | 8.020 | 8.660 | 80,618,961 | 675,989,987 |
| 2025/01/27 | 8.220 | 8.300 | 7.930 | 7.940 | 19,295,400 | 156,244,501 |
| 2025/01/20 | 8.080 | 8.300 | 7.940 | 8.050 | 60,117,282 | 486,499,104 |
| 2025/01/13 | 7.450 | 8.210 | 7.350 | 7.990 | 73,212,102 | 567,393,790 |
| 2025/01/06 | 7.820 | 8.120 | 7.440 | 7.600 | 117,273,157 | 908,280,600 |
| 2024/12/30 | 8.420 | 8.470 | 7.340 | 7.360 | 61,832,433 | 488,321,639 |
| 2024/12/23 | 8.700 | 8.750 | 8.210 | 8.500 | 76,957,870 | 657,220,209 |
| 2024/12/16 | 8.930 | 9.260 | 8.400 | 8.770 | 147,460,238 | 1,303,548,503 |
| 2024/12/09 | 9.080 | 9.390 | 8.890 | 8.990 | 137,360,006 | 1,248,259,054 |
| 2024/12/02 | 8.870 | 9.740 | 8.750 | 9.090 | 225,748,761 | 2,057,135,584 |
| 2024/11/25 | 8.340 | 9.640 | 8.000 | 9.000 | 168,937,560 | 1,477,358,962 |
| 2024/11/18 | 8.610 | 8.910 | 8.290 | 8.330 | 132,477,551 | 1,130,695,897 |
| 2024/11/11 | 9.330 | 9.750 | 8.440 | 8.450 | 232,503,068 | 2,090,783,838 |
| 2024/11/04 | 8.710 | 9.640 | 8.710 | 9.310 | 349,418,168 | 3,177,084,692 |
| 2024/10/28 | 8.540 | 11.360 | 8.540 | 9.530 | 497,403,730 | 4,721,604,907 |
| 2024/10/21 | 7.070 | 7.760 | 6.970 | 7.760 | 63,538,674 | 469,550,800 |
| 2024/10/14 | 6.770 | 7.170 | 6.610 | 7.020 | 70,382,451 | 485,111,043 |
| 2024/10/07 | 6.750 | 7.930 | 6.610 | 6.690 | 141,351,463 | 988,753,483 |
| 2024/09/30 | 6.750 | 7.210 | 6.670 | 7.210 | 38,339,012 | 266,839,523 |
| 2024/09/23 | 5.910 | 6.680 | 5.820 | 6.550 | 79,503,377 | 496,101,072 |
| 2024/09/18 | 5.860 | 6.040 | 5.700 | 5.910 | 62,273,370 | 366,011,732 |
| 2024/09/09 | 5.630 | 5.790 | 5.450 | 5.690 | 53,943,735 | 304,242,665 |
| 2024/09/02 | 5.610 | 5.770 | 5.510 | 5.740 | 38,742,291 | 219,184,511 |
| 2024/08/26 | 5.330 | 5.690 | 5.290 | 5.600 | 35,518,859 | 194,554,550 |
| 2024/08/19 | 5.480 | 5.580 | 5.230 | 5.320 | 27,182,200 | 146,851,835 |
| 2024/08/12 | 5.500 | 5.710 | 5.330 | 5.520 | 42,321,548 | 233,403,337 |
| 2024/08/05 | 5.620 | 5.730 | 5.490 | 5.520 | 46,346,588 | 259,077,426 |
| 2024/07/29 | 5.350 | 5.980 | 5.270 | 5.650 | 82,280,878 | 457,687,383 |
| 2024/07/22 | 5.350 | 5.530 | 5.130 | 5.330 | 38,066,703 | 203,085,860 |
| 2024/07/15 | 5.550 | 5.580 | 5.220 | 5.350 | 45,099,687 | 244,665,801 |
| 2024/07/08 | 5.380 | 5.680 | 4.990 | 5.580 | 95,605,514 | 516,986,816 |