日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.580 | 7.840 | 7.360 | 7.360 | 96,257,298 | 725,298,740 |
| 2026/03/23 | 7.600 | 7.890 | 7.350 | 7.710 | 143,016,211 | 1,092,286,311 |
| 2026/03/16 | 8.320 | 8.520 | 7.780 | 7.790 | 122,120,141 | 989,478,442 |
| 2026/03/09 | 8.370 | 8.710 | 8.230 | 8.380 | 139,874,424 | 1,178,092,336 |
| 2026/03/02 | 8.990 | 9.030 | 8.330 | 8.560 | 227,635,100 | 1,986,685,335 |
| 2026/02/24 | 9.620 | 9.660 | 9.110 | 9.180 | 239,295,989 | 2,247,587,576 |
| 2026/02/09 | 9.710 | 10.880 | 9.570 | 9.610 | 757,018,781 | 7,526,659,230 |
| 2026/02/02 | 9.310 | 9.720 | 9.180 | 9.440 | 370,208,741 | 3,484,589,774 |
| 2026/01/26 | 9.380 | 9.570 | 8.920 | 9.370 | 338,459,523 | 3,151,058,159 |
| 2026/01/19 | 9.420 | 9.530 | 8.960 | 9.380 | 296,436,756 | 2,763,531,657 |
| 2026/01/12 | 10.080 | 10.870 | 9.340 | 9.520 | 513,928,371 | 5,114,872,112 |
| 2026/01/05 | 8.850 | 10.000 | 8.800 | 9.990 | 337,855,507 | 3,179,220,320 |
| 2025/12/29 | 8.810 | 8.900 | 8.630 | 8.850 | 121,881,482 | 1,072,252,337 |
| 2025/12/22 | 9.150 | 9.190 | 8.670 | 8.820 | 193,657,025 | 1,734,682,801 |
| 2025/12/15 | 9.570 | 9.600 | 8.460 | 9.210 | 328,096,369 | 3,021,767,558 |
| 2025/12/08 | 9.370 | 10.080 | 9.360 | 9.740 | 429,313,162 | 4,137,505,598 |
| 2025/12/01 | 9.400 | 9.960 | 9.000 | 9.290 | 417,088,037 | 3,925,841,148 |
| 2025/11/24 | 9.030 | 9.550 | 8.830 | 9.100 | 318,813,914 | 2,909,974,000 |
| 2025/11/17 | 8.590 | 9.430 | 8.510 | 9.030 | 274,588,211 | 2,441,089,195 |
| 2025/11/10 | 8.750 | 8.960 | 8.600 | 8.600 | 86,844,479 | 757,935,190 |
| 2025/11/03 | 8.670 | 9.050 | 8.650 | 8.780 | 141,409,972 | 1,242,640,128 |
| 2025/10/27 | 8.600 | 8.710 | 8.450 | 8.670 | 96,763,098 | 832,888,366 |
| 2025/10/20 | 8.410 | 8.660 | 8.330 | 8.550 | 94,217,995 | 799,675,232 |
| 2025/10/13 | 8.650 | 8.810 | 8.300 | 8.310 | 115,601,215 | 984,633,348 |
| 2025/10/09 | 9.070 | 9.180 | 8.950 | 8.950 | 60,345,824 | 545,375,384 |
| 2025/09/29 | 9.050 | 9.110 | 8.930 | 9.070 | 49,061,732 | 443,518,057 |
| 2025/09/22 | 9.330 | 9.420 | 8.940 | 9.030 | 193,947,949 | 1,780,442,171 |
| 2025/09/15 | 9.210 | 9.970 | 9.160 | 9.520 | 383,663,842 | 3,631,378,264 |
| 2025/09/08 | 9.300 | 9.500 | 9.020 | 9.200 | 213,634,981 | 1,977,191,749 |
| 2025/09/01 | 9.830 | 9.910 | 8.880 | 9.290 | 256,854,752 | 2,434,340,912 |
| 2025/08/25 | 9.970 | 10.170 | 9.380 | 9.810 | 401,675,423 | 3,949,473,596 |
| 2025/08/18 | 9.390 | 10.030 | 9.380 | 9.870 | 382,321,878 | 3,696,096,755 |
| 2025/08/11 | 9.410 | 9.500 | 9.180 | 9.380 | 190,358,330 | 1,783,181,656 |
| 2025/08/04 | 9.420 | 9.740 | 9.280 | 9.410 | 225,079,436 | 2,129,814,163 |
| 2025/07/28 | 9.880 | 10.140 | 9.330 | 9.470 | 339,354,600 | 3,293,436,393 |
| 2025/07/21 | 9.920 | 10.010 | 9.680 | 9.860 | 237,108,301 | 2,339,666,160 |
| 2025/07/14 | 9.740 | 10.080 | 9.550 | 10.010 | 335,553,709 | 3,303,526,265 |
| 2025/07/07 | 9.530 | 9.800 | 9.410 | 9.730 | 252,949,556 | 2,432,742,354 |
| 2025/06/30 | 9.440 | 9.980 | 9.430 | 9.580 | 318,129,357 | 3,056,427,797 |
| 2025/06/23 | 9.040 | 9.740 | 9.020 | 9.430 | 284,242,555 | 2,645,587,580 |
| 2025/06/16 | 10.540 | 10.900 | 9.140 | 9.150 | 473,760,068 | 4,705,621,875 |
| 2025/06/09 | 9.990 | 11.580 | 9.910 | 10.560 | 875,399,110 | 9,200,444,646 |
| 2025/06/03 | 9.550 | 10.500 | 9.520 | 9.890 | 489,309,679 | 4,827,039,983 |
| 2025/05/26 | 9.420 | 10.360 | 9.410 | 9.660 | 741,526,144 | 7,202,072,673 |
| 2025/05/19 | 8.820 | 10.330 | 8.660 | 9.420 | 682,726,199 | 6,354,474,097 |
| 2025/05/12 | 9.060 | 9.420 | 8.780 | 8.850 | 233,376,445 | 2,106,805,857 |
| 2025/05/06 | 8.890 | 9.330 | 8.720 | 8.950 | 302,413,829 | 2,713,408,080 |
| 2025/04/28 | 8.220 | 8.990 | 8.070 | 8.930 | 208,632,377 | 1,784,328,404 |
| 2025/04/21 | 8.090 | 8.600 | 8.020 | 8.210 | 214,813,030 | 1,767,911,236 |
| 2025/04/14 | 8.300 | 8.960 | 7.930 | 8.100 | 264,622,717 | 2,202,322,562 |
| 2025/04/07 | 8.500 | 8.750 | 7.150 | 8.230 | 310,365,751 | 2,531,808,613 |
| 2025/03/31 | 9.650 | 9.850 | 9.220 | 9.380 | 243,000,571 | 2,314,580,438 |
| 2025/03/24 | 9.800 | 10.150 | 9.260 | 9.970 | 362,488,345 | 3,550,573,339 |
| 2025/03/17 | 11.000 | 11.980 | 9.830 | 9.900 | 719,268,654 | 7,679,991,053 |
| 2025/03/10 | 9.530 | 11.250 | 9.400 | 10.900 | 665,702,766 | 6,836,767,406 |
| 2025/03/03 | 8.940 | 10.000 | 8.830 | 9.500 | 335,565,814 | 3,126,634,471 |
| 2025/02/24 | 9.900 | 10.380 | 8.910 | 8.940 | 505,983,703 | 4,823,289,648 |
| 2025/02/17 | 10.000 | 10.320 | 9.380 | 10.000 | 457,350,765 | 4,539,206,342 |
| 2025/02/10 | 10.550 | 11.160 | 9.690 | 9.980 | 737,128,403 | 7,625,593,329 |
| 2025/02/05 | 10.000 | 10.720 | 9.610 | 10.450 | 472,275,325 | 4,814,846,938 |
| 2025/01/27 | 10.170 | 10.270 | 9.700 | 9.760 | 106,552,440 | 1,062,860,589 |
| 2025/01/20 | 9.030 | 10.310 | 8.910 | 10.190 | 929,103,077 | 8,928,680,569 |
| 2025/01/13 | 8.010 | 9.740 | 7.800 | 9.050 | 828,115,567 | 7,163,199,654 |
| 2025/01/06 | 7.990 | 8.800 | 7.600 | 8.080 | 513,466,585 | 4,168,065,003 |
| 2024/12/30 | 9.650 | 9.920 | 7.930 | 8.000 | 508,664,536 | 4,514,397,757 |
| 2024/12/23 | 9.710 | 9.780 | 8.300 | 9.490 | 654,270,304 | 6,097,799,233 |
| 2024/12/16 | 12.180 | 12.970 | 9.510 | 9.790 | 997,432,040 | 11,083,963,544 |
| 2024/12/09 | 9.700 | 12.400 | 9.260 | 11.840 | 1,406,170,506 | 15,186,641,464 |
| 2024/12/02 | 9.000 | 10.280 | 8.680 | 9.700 | 1,477,908,289 | 13,914,506,540 |
| 2024/11/25 | 8.010 | 10.450 | 7.480 | 9.260 | 1,591,267,618 | 14,003,155,038 |
| 2024/11/18 | 7.420 | 8.250 | 6.520 | 7.630 | 731,784,403 | 5,455,452,724 |
| 2024/11/11 | 7.290 | 7.900 | 7.270 | 7.390 | 399,522,024 | 2,981,433,104 |
| 2024/11/04 | 6.710 | 7.640 | 6.670 | 7.320 | 313,605,608 | 2,221,895,732 |
| 2024/10/28 | 7.190 | 7.440 | 6.690 | 6.730 | 301,809,211 | 2,116,437,092 |
| 2024/10/21 | 6.410 | 7.690 | 6.410 | 7.190 | 658,605,417 | 4,560,842,512 |
| 2024/10/14 | 6.030 | 6.530 | 5.900 | 6.410 | 263,606,235 | 1,638,971,766 |
| 2024/10/08 | 7.440 | 7.450 | 5.930 | 6.020 | 309,584,558 | 2,077,312,384 |
| 2024/09/30 | 6.380 | 6.770 | 6.350 | 6.770 | 102,020,883 | 670,022,149 |
| 2024/09/23 | 5.320 | 6.230 | 5.300 | 6.150 | 222,885,595 | 1,281,592,171 |
| 2024/09/18 | 5.320 | 5.390 | 5.150 | 5.330 | 61,826,700 | 327,526,943 |
| 2024/09/09 | 5.500 | 5.580 | 5.300 | 5.310 | 100,762,799 | 546,386,277 |
| 2024/09/02 | 5.730 | 5.860 | 5.480 | 5.550 | 167,732,368 | 948,526,541 |
| 2024/08/26 | 5.410 | 5.980 | 5.270 | 5.800 | 366,193,758 | 2,056,177,951 |
| 2024/08/19 | 5.750 | 5.920 | 5.340 | 5.400 | 171,903,113 | 963,087,190 |
| 2024/08/12 | 5.660 | 5.930 | 5.510 | 5.760 | 110,569,117 | 631,902,503 |
| 2024/08/05 | 5.650 | 5.890 | 5.600 | 5.660 | 119,768,173 | 682,678,586 |
| 2024/07/29 | 5.570 | 5.870 | 5.480 | 5.700 | 123,913,177 | 700,729,015 |
| 2024/07/22 | 5.790 | 5.870 | 5.340 | 5.550 | 113,517,872 | 639,957,003 |
| 2024/07/15 | 5.980 | 6.100 | 5.680 | 5.820 | 127,484,604 | 751,521,740 |
| 2024/07/08 | 5.880 | 6.370 | 5.550 | 6.010 | 219,404,276 | 1,306,003,952 |