日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 9.180 | 9.360 | 8.820 | 8.860 | 150,610,222 | 1,363,775,560 |
| 2026/03/23 | 9.210 | 9.470 | 9.030 | 9.290 | 191,101,103 | 1,767,685,202 |
| 2026/03/16 | 9.960 | 10.200 | 9.360 | 9.370 | 185,211,993 | 1,800,723,601 |
| 2026/03/09 | 10.000 | 10.350 | 9.770 | 9.960 | 187,529,611 | 1,879,046,702 |
| 2026/03/02 | 10.720 | 10.790 | 9.850 | 10.160 | 284,092,735 | 2,948,882,589 |
| 2026/02/24 | 10.790 | 10.930 | 10.680 | 10.890 | 190,491,188 | 2,061,590,882 |
| 2026/02/09 | 10.950 | 11.000 | 10.600 | 10.600 | 222,426,110 | 2,399,421,661 |
| 2026/02/02 | 10.530 | 10.930 | 10.460 | 10.810 | 237,202,010 | 2,533,910,471 |
| 2026/01/26 | 11.720 | 11.720 | 10.400 | 10.600 | 499,467,111 | 5,549,079,603 |
| 2026/01/19 | 11.220 | 12.160 | 11.080 | 11.720 | 969,421,304 | 11,191,968,954 |
| 2026/01/12 | 11.060 | 11.270 | 10.640 | 11.150 | 662,789,421 | 7,310,567,313 |
| 2026/01/05 | 10.770 | 11.140 | 10.610 | 10.990 | 527,780,598 | 5,740,933,454 |
| 2025/12/29 | 10.580 | 11.330 | 10.400 | 10.900 | 412,845,201 | 4,459,760,283 |
| 2025/12/22 | 10.230 | 10.790 | 10.060 | 10.580 | 478,375,928 | 4,982,285,290 |
| 2025/12/15 | 10.310 | 10.360 | 9.850 | 10.120 | 299,442,728 | 3,042,338,116 |
| 2025/12/08 | 10.950 | 11.200 | 10.220 | 10.400 | 429,161,840 | 4,588,812,974 |
| 2025/12/01 | 11.210 | 11.610 | 10.610 | 10.900 | 690,901,996 | 7,656,921,370 |
| 2025/11/24 | 9.830 | 11.330 | 9.590 | 11.210 | 707,382,899 | 7,420,446,610 |
| 2025/11/17 | 10.680 | 10.850 | 9.760 | 9.810 | 380,392,039 | 3,908,528,200 |
| 2025/11/10 | 11.800 | 11.880 | 10.680 | 10.720 | 499,834,807 | 5,633,138,274 |
| 2025/11/03 | 12.130 | 12.440 | 11.570 | 11.820 | 699,491,959 | 8,386,908,588 |
| 2025/10/27 | 12.990 | 13.450 | 12.210 | 12.250 | 1,264,715,883 | 16,093,509,611 |
| 2025/10/20 | 10.490 | 13.340 | 10.460 | 13.090 | 1,479,039,442 | 17,519,222,190 |
| 2025/10/13 | 10.250 | 11.480 | 10.130 | 10.140 | 572,692,691 | 6,013,273,255 |
| 2025/10/09 | 11.360 | 12.140 | 10.850 | 10.880 | 416,691,185 | 4,711,735,574 |
| 2025/09/29 | 11.520 | 12.280 | 11.210 | 11.520 | 537,817,684 | 6,256,164,209 |
| 2025/09/22 | 9.830 | 12.070 | 9.730 | 11.640 | 1,568,567,454 | 16,967,978,433 |
| 2025/09/15 | 9.400 | 11.370 | 9.260 | 9.660 | 1,806,126,704 | 17,921,292,220 |
| 2025/09/08 | 8.160 | 9.280 | 8.040 | 9.280 | 566,557,969 | 4,923,388,750 |
| 2025/09/01 | 8.250 | 8.310 | 7.580 | 8.140 | 492,420,188 | 3,973,830,917 |
| 2025/08/25 | 7.940 | 8.770 | 7.940 | 8.270 | 762,072,440 | 6,271,856,181 |
| 2025/08/18 | 8.140 | 8.410 | 7.880 | 7.940 | 843,041,901 | 6,822,316,583 |
| 2025/08/11 | 6.960 | 8.470 | 6.920 | 8.000 | 859,353,022 | 6,520,341,054 |
| 2025/08/04 | 6.560 | 7.020 | 6.550 | 6.940 | 239,628,452 | 1,621,685,548 |
| 2025/07/28 | 6.850 | 6.870 | 6.540 | 6.590 | 176,041,868 | 1,181,681,038 |
| 2025/07/21 | 6.770 | 6.900 | 6.750 | 6.830 | 205,034,637 | 1,396,798,464 |
| 2025/07/14 | 6.690 | 6.830 | 6.670 | 6.760 | 194,679,272 | 1,311,651,595 |
| 2025/07/07 | 6.530 | 6.770 | 6.470 | 6.690 | 219,991,179 | 1,455,241,649 |
| 2025/06/30 | 6.550 | 6.610 | 6.490 | 6.540 | 147,874,625 | 968,209,107 |
| 2025/06/23 | 6.200 | 6.640 | 6.180 | 6.530 | 188,798,333 | 1,205,949,352 |
| 2025/06/16 | 6.390 | 6.500 | 6.220 | 6.240 | 141,048,581 | 893,895,382 |
| 2025/06/09 | 6.650 | 6.690 | 6.380 | 6.410 | 208,346,329 | 1,361,022,394 |
| 2025/06/03 | 6.480 | 6.680 | 6.460 | 6.630 | 113,363,353 | 743,947,004 |
| 2025/05/26 | 6.670 | 6.740 | 6.480 | 6.520 | 185,168,909 | 1,222,577,721 |
| 2025/05/19 | 6.950 | 6.970 | 6.650 | 6.670 | 222,212,868 | 1,513,269,631 |
| 2025/05/12 | 7.050 | 7.190 | 6.860 | 6.970 | 275,505,369 | 1,933,358,926 |
| 2025/05/06 | 6.970 | 7.170 | 6.850 | 6.930 | 358,617,094 | 2,503,147,316 |
| 2025/04/28 | 6.660 | 7.000 | 6.490 | 6.930 | 358,393,487 | 2,426,323,906 |
| 2025/04/21 | 6.030 | 6.700 | 6.000 | 6.380 | 456,060,009 | 2,862,916,706 |
| 2025/04/14 | 6.400 | 6.490 | 5.980 | 6.060 | 324,638,375 | 2,023,308,672 |
| 2025/04/07 | 6.700 | 6.790 | 5.450 | 6.290 | 718,591,780 | 4,532,517,652 |
| 2025/03/31 | 7.390 | 7.670 | 6.900 | 7.260 | 761,749,197 | 5,564,577,884 |
| 2025/03/24 | 7.010 | 7.840 | 6.790 | 7.560 | 818,783,657 | 5,977,120,696 |
| 2025/03/17 | 7.160 | 7.500 | 6.990 | 7.010 | 602,864,641 | 4,319,525,152 |
| 2025/03/10 | 6.990 | 7.780 | 6.910 | 7.120 | 863,343,319 | 6,216,071,896 |
| 2025/03/03 | 6.720 | 7.100 | 6.400 | 6.870 | 642,450,992 | 4,350,999,343 |
| 2025/02/24 | 6.350 | 7.070 | 6.200 | 6.550 | 633,528,821 | 4,144,862,311 |
| 2025/02/17 | 5.850 | 6.540 | 5.710 | 6.350 | 413,440,244 | 2,527,153,491 |
| 2025/02/10 | 6.040 | 6.050 | 5.790 | 5.830 | 230,261,537 | 1,364,875,260 |
| 2025/02/05 | 5.780 | 6.100 | 5.700 | 6.020 | 192,408,137 | 1,135,208,008 |
| 2025/01/27 | 5.880 | 5.910 | 5.720 | 5.740 | 38,486,892 | 223,705,059 |
| 2025/01/20 | 5.730 | 6.040 | 5.730 | 5.870 | 258,520,948 | 1,510,408,638 |
| 2025/01/13 | 5.360 | 5.820 | 5.250 | 5.710 | 246,894,011 | 1,366,558,350 |
| 2025/01/06 | 5.380 | 5.750 | 5.340 | 5.420 | 321,769,406 | 1,760,883,074 |
| 2024/12/30 | 6.090 | 6.260 | 5.340 | 5.370 | 446,892,769 | 2,576,336,813 |
| 2024/12/23 | 5.600 | 6.160 | 5.510 | 6.060 | 367,364,377 | 2,142,652,728 |
| 2024/12/16 | 5.690 | 5.750 | 5.500 | 5.610 | 119,970,430 | 676,333,299 |
| 2024/12/09 | 5.840 | 6.000 | 5.690 | 5.710 | 233,169,546 | 1,354,715,062 |
| 2024/12/02 | 5.520 | 5.880 | 5.480 | 5.830 | 271,752,002 | 1,542,871,991 |
| 2024/11/25 | 5.470 | 5.540 | 5.260 | 5.510 | 141,691,948 | 771,512,656 |
| 2024/11/18 | 5.550 | 5.690 | 5.450 | 5.470 | 173,491,063 | 961,140,489 |
| 2024/11/11 | 5.700 | 5.880 | 5.520 | 5.540 | 254,115,379 | 1,438,293,045 |
| 2024/11/04 | 5.720 | 5.880 | 5.650 | 5.740 | 299,188,374 | 1,719,585,179 |
| 2024/10/28 | 5.460 | 5.880 | 5.420 | 5.720 | 312,065,012 | 1,753,805,367 |
| 2024/10/21 | 5.260 | 5.450 | 5.170 | 5.430 | 186,306,316 | 992,546,898 |
| 2024/10/14 | 5.270 | 5.390 | 5.090 | 5.230 | 168,559,572 | 884,094,955 |
| 2024/10/07 | 5.290 | 6.120 | 5.190 | 5.270 | 356,867,769 | 1,951,174,527 |
| 2024/09/30 | 5.290 | 5.610 | 5.280 | 5.560 | 85,548,236 | 464,954,662 |
| 2024/09/23 | 4.810 | 5.230 | 4.780 | 5.140 | 135,935,773 | 678,319,507 |
| 2024/09/18 | 4.720 | 4.870 | 4.650 | 4.810 | 42,367,913 | 201,777,185 |
| 2024/09/09 | 4.710 | 4.820 | 4.620 | 4.710 | 59,149,885 | 278,891,707 |
| 2024/09/02 | 4.720 | 4.830 | 4.700 | 4.730 | 94,712,015 | 449,408,511 |
| 2024/08/26 | 4.400 | 4.800 | 4.370 | 4.710 | 109,200,531 | 499,046,426 |
| 2024/08/19 | 4.560 | 4.630 | 4.380 | 4.410 | 72,083,631 | 324,015,921 |
| 2024/08/12 | 4.560 | 4.650 | 4.510 | 4.550 | 54,373,128 | 248,349,262 |
| 2024/08/05 | 4.610 | 4.690 | 4.480 | 4.560 | 87,281,158 | 400,184,109 |
| 2024/07/29 | 4.570 | 4.780 | 4.470 | 4.630 | 99,285,076 | 457,952,413 |
| 2024/07/22 | 4.610 | 4.630 | 4.360 | 4.580 | 78,369,555 | 356,189,627 |
| 2024/07/15 | 4.770 | 4.780 | 4.530 | 4.600 | 62,956,780 | 294,008,162 |
| 2024/07/08 | 4.590 | 4.790 | 4.480 | 4.780 | 77,137,102 | 359,458,895 |