日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.150 | 8.280 | 7.840 | 7.900 | 102,663,258 | 825,669,252 |
| 2026/03/23 | 8.220 | 8.540 | 7.840 | 8.320 | 142,394,640 | 1,171,907,887 |
| 2026/03/16 | 9.670 | 9.670 | 8.370 | 8.380 | 247,408,015 | 2,232,238,815 |
| 2026/03/09 | 10.000 | 10.350 | 9.770 | 9.860 | 212,482,309 | 2,123,760,678 |
| 2026/03/02 | 9.810 | 10.440 | 9.150 | 10.190 | 242,482,172 | 2,399,967,297 |
| 2026/02/24 | 10.090 | 10.280 | 9.900 | 10.010 | 176,200,646 | 1,774,340,505 |
| 2026/02/09 | 9.740 | 10.180 | 9.700 | 9.930 | 249,646,681 | 2,468,381,558 |
| 2026/02/02 | 8.940 | 10.070 | 8.920 | 9.650 | 264,835,808 | 2,488,132,416 |
| 2026/01/26 | 9.550 | 9.600 | 8.750 | 8.970 | 124,059,989 | 1,143,522,948 |
| 2026/01/19 | 9.360 | 9.640 | 9.280 | 9.560 | 126,634,772 | 1,197,964,943 |
| 2026/01/12 | 9.140 | 9.460 | 9.120 | 9.350 | 159,868,452 | 1,481,580,878 |
| 2026/01/05 | 9.010 | 9.270 | 8.970 | 9.130 | 125,978,286 | 1,145,772,511 |
| 2025/12/29 | 8.900 | 9.160 | 8.810 | 9.020 | 65,154,785 | 584,601,308 |
| 2025/12/22 | 8.780 | 9.080 | 8.740 | 8.930 | 115,074,351 | 1,022,147,922 |
| 2025/12/15 | 8.680 | 8.990 | 8.230 | 8.790 | 110,249,868 | 956,141,980 |
| 2025/12/08 | 8.620 | 8.970 | 8.550 | 8.730 | 106,637,055 | 929,608,526 |
| 2025/12/01 | 8.440 | 8.580 | 8.250 | 8.570 | 58,512,569 | 495,016,333 |
| 2025/11/24 | 8.280 | 8.480 | 8.200 | 8.420 | 54,268,591 | 452,871,391 |
| 2025/11/17 | 9.010 | 9.050 | 8.160 | 8.220 | 87,314,784 | 751,780,290 |
| 2025/11/10 | 9.290 | 9.370 | 8.950 | 9.010 | 115,927,551 | 1,061,316,729 |
| 2025/11/03 | 9.000 | 9.400 | 8.860 | 9.210 | 133,464,523 | 1,216,862,788 |
| 2025/10/27 | 9.100 | 9.230 | 8.920 | 9.000 | 115,193,375 | 1,043,939,960 |
| 2025/10/20 | 9.130 | 9.640 | 8.750 | 9.040 | 171,687,464 | 1,569,223,420 |
| 2025/10/13 | 9.400 | 10.130 | 9.000 | 9.020 | 230,044,954 | 2,159,547,005 |
| 2025/10/09 | 9.690 | 9.980 | 9.610 | 9.790 | 68,502,900 | 669,102,075 |
| 2025/09/29 | 9.560 | 9.810 | 9.510 | 9.600 | 46,783,546 | 450,057,712 |
| 2025/09/22 | 9.560 | 9.990 | 9.390 | 9.560 | 153,436,043 | 1,476,821,913 |
| 2025/09/15 | 9.610 | 10.040 | 9.450 | 9.590 | 199,490,249 | 1,929,569,433 |
| 2025/09/08 | 9.410 | 9.690 | 9.200 | 9.520 | 144,618,009 | 1,367,363,275 |
| 2025/09/01 | 9.690 | 9.740 | 8.900 | 9.390 | 174,865,143 | 1,648,978,298 |
| 2025/08/25 | 9.940 | 10.100 | 9.390 | 9.660 | 295,631,267 | 2,889,056,556 |
| 2025/08/18 | 9.820 | 10.950 | 9.720 | 9.820 | 523,510,994 | 5,275,682,042 |
| 2025/08/11 | 8.680 | 9.880 | 8.630 | 9.520 | 294,107,685 | 2,699,173,279 |
| 2025/08/04 | 8.260 | 8.860 | 8.220 | 8.690 | 199,571,244 | 1,697,852,358 |
| 2025/07/28 | 8.270 | 8.480 | 8.070 | 8.260 | 120,922,383 | 1,000,028,107 |
| 2025/07/21 | 8.320 | 8.430 | 8.130 | 8.260 | 112,394,011 | 931,184,381 |
| 2025/07/14 | 8.300 | 8.370 | 8.100 | 8.280 | 132,151,990 | 1,091,905,817 |
| 2025/07/07 | 7.820 | 8.200 | 7.740 | 8.160 | 119,857,544 | 956,463,201 |
| 2025/06/30 | 7.920 | 7.990 | 7.780 | 7.840 | 85,772,353 | 676,100,572 |
| 2025/06/23 | 7.390 | 7.920 | 7.340 | 7.880 | 96,966,986 | 740,100,520 |
| 2025/06/16 | 7.620 | 7.900 | 7.410 | 7.430 | 67,472,716 | 512,117,914 |
| 2025/06/09 | 7.770 | 7.960 | 7.590 | 7.670 | 94,549,977 | 732,525,946 |
| 2025/06/03 | 7.450 | 7.840 | 7.420 | 7.720 | 68,748,968 | 523,007,774 |
| 2025/05/26 | 7.620 | 7.790 | 7.460 | 7.480 | 75,642,453 | 573,937,112 |
| 2025/05/19 | 7.890 | 7.980 | 7.590 | 7.620 | 84,615,463 | 657,462,147 |
| 2025/05/12 | 8.170 | 8.300 | 7.850 | 7.890 | 86,430,918 | 695,984,967 |
| 2025/05/06 | 7.840 | 8.240 | 7.770 | 8.040 | 115,991,909 | 924,745,494 |
| 2025/04/28 | 7.550 | 7.840 | 7.360 | 7.710 | 56,844,359 | 432,869,793 |
| 2025/04/21 | 7.440 | 7.810 | 7.340 | 7.560 | 112,687,722 | 849,383,704 |
| 2025/04/14 | 7.700 | 8.150 | 7.230 | 7.380 | 158,846,629 | 1,209,617,079 |
| 2025/04/07 | 7.670 | 7.860 | 6.550 | 7.560 | 164,623,792 | 1,219,862,298 |
| 2025/03/31 | 8.610 | 8.750 | 8.300 | 8.430 | 83,475,274 | 711,418,022 |
| 2025/03/24 | 9.290 | 9.370 | 8.580 | 8.730 | 168,038,108 | 1,511,082,686 |
| 2025/03/17 | 9.420 | 10.080 | 9.280 | 9.330 | 384,316,580 | 3,661,576,215 |
| 2025/03/10 | 9.500 | 10.100 | 9.130 | 9.420 | 326,078,591 | 3,109,974,561 |
| 2025/03/03 | 10.010 | 10.010 | 9.160 | 9.490 | 404,692,499 | 3,912,364,734 |
| 2025/02/24 | 9.500 | 11.080 | 9.280 | 10.200 | 897,707,939 | 8,990,545,009 |
| 2025/02/17 | 8.060 | 9.530 | 8.000 | 9.530 | 379,290,832 | 3,330,173,504 |
| 2025/02/10 | 7.980 | 8.420 | 7.910 | 7.980 | 257,406,187 | 2,077,911,444 |
| 2025/02/05 | 7.440 | 8.010 | 7.420 | 7.930 | 117,493,289 | 904,698,325 |
| 2025/01/27 | 7.780 | 7.820 | 7.370 | 7.370 | 32,541,200 | 246,825,002 |
| 2025/01/20 | 7.660 | 7.880 | 7.530 | 7.780 | 163,261,343 | 1,259,153,107 |
| 2025/01/13 | 7.140 | 7.860 | 7.020 | 7.600 | 173,631,108 | 1,285,738,354 |
| 2025/01/06 | 6.840 | 7.830 | 6.720 | 7.250 | 187,986,037 | 1,345,980,024 |
| 2024/12/30 | 8.110 | 8.110 | 6.800 | 6.840 | 232,130,398 | 1,732,853,421 |
| 2024/12/23 | 7.390 | 8.290 | 7.080 | 8.290 | 145,801,098 | 1,131,781,023 |
| 2024/12/16 | 7.650 | 7.710 | 7.180 | 7.430 | 87,908,333 | 658,653,185 |
| 2024/12/09 | 7.850 | 8.150 | 7.640 | 7.650 | 208,495,063 | 1,630,952,630 |
| 2024/12/02 | 7.440 | 8.120 | 7.420 | 7.900 | 278,277,274 | 2,148,300,555 |
| 2024/11/25 | 7.090 | 7.490 | 6.980 | 7.410 | 132,209,029 | 957,523,892 |
| 2024/11/18 | 6.990 | 7.370 | 6.760 | 7.100 | 102,788,054 | 725,169,720 |
| 2024/11/11 | 7.400 | 7.500 | 6.950 | 6.960 | 125,771,644 | 905,870,265 |
| 2024/11/04 | 7.180 | 7.620 | 6.970 | 7.390 | 240,517,916 | 1,753,375,607 |
| 2024/10/28 | 6.850 | 7.060 | 6.600 | 6.980 | 140,670,500 | 966,758,011 |
| 2024/10/21 | 6.480 | 6.830 | 6.440 | 6.800 | 102,803,298 | 682,356,890 |
| 2024/10/14 | 6.370 | 6.570 | 6.200 | 6.450 | 73,487,212 | 470,134,438 |
| 2024/10/07 | 6.380 | 7.460 | 6.300 | 6.370 | 181,857,122 | 1,205,258,076 |
| 2024/09/30 | 6.380 | 6.790 | 6.330 | 6.780 | 42,860,666 | 281,594,575 |
| 2024/09/23 | 5.510 | 6.290 | 5.480 | 6.170 | 66,085,629 | 387,427,000 |
| 2024/09/18 | 5.440 | 5.620 | 5.370 | 5.520 | 13,992,700 | 76,784,941 |
| 2024/09/09 | 5.560 | 5.660 | 5.430 | 5.430 | 24,751,200 | 136,626,624 |
| 2024/09/02 | 5.700 | 5.730 | 5.570 | 5.570 | 31,325,706 | 176,755,296 |
| 2024/08/26 | 5.430 | 5.750 | 5.330 | 5.680 | 48,976,014 | 271,694,437 |
| 2024/08/19 | 5.690 | 5.730 | 5.360 | 5.430 | 33,853,694 | 187,972,635 |
| 2024/08/12 | 5.860 | 5.890 | 5.630 | 5.690 | 33,574,666 | 193,641,886 |
| 2024/08/05 | 6.010 | 6.140 | 5.860 | 5.860 | 50,704,078 | 302,576,585 |
| 2024/07/29 | 5.920 | 6.280 | 5.750 | 6.110 | 60,583,219 | 364,408,062 |
| 2024/07/22 | 5.940 | 6.070 | 5.660 | 5.890 | 42,920,910 | 252,804,159 |
| 2024/07/15 | 6.000 | 6.240 | 5.820 | 5.970 | 76,284,947 | 458,281,819 |
| 2024/07/08 | 5.790 | 6.300 | 5.500 | 6.100 | 59,362,004 | 351,571,468 |