日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 9.380 | 9.940 | 9.220 | 9.240 | 56,773,093 | 536,221,863 |
| 2026/03/23 | 9.600 | 9.680 | 9.140 | 9.550 | 76,499,209 | 726,168,741 |
| 2026/03/16 | 10.450 | 10.550 | 9.750 | 9.770 | 97,385,422 | 986,514,324 |
| 2026/03/09 | 12.280 | 13.390 | 10.420 | 10.620 | 276,294,330 | 3,226,427,038 |
| 2026/03/02 | 11.500 | 13.240 | 11.250 | 12.520 | 425,316,199 | 5,158,022,203 |
| 2026/02/24 | 11.160 | 11.400 | 11.070 | 11.380 | 60,393,196 | 679,574,437 |
| 2026/02/09 | 11.400 | 11.470 | 11.030 | 11.030 | 73,939,827 | 830,529,106 |
| 2026/02/02 | 11.040 | 11.640 | 10.920 | 11.240 | 95,075,298 | 1,065,794,090 |
| 2026/01/26 | 12.220 | 12.280 | 10.960 | 11.140 | 135,020,641 | 1,572,990,467 |
| 2026/01/19 | 11.950 | 12.320 | 11.410 | 12.200 | 197,893,661 | 2,368,787,122 |
| 2026/01/12 | 14.940 | 15.470 | 12.000 | 12.080 | 385,508,166 | 5,251,584,991 |
| 2026/01/05 | 12.840 | 14.950 | 11.890 | 14.500 | 605,123,811 | 8,196,402,019 |
| 2025/12/29 | 11.580 | 13.270 | 11.410 | 12.590 | 361,369,337 | 4,413,223,028 |
| 2025/12/22 | 10.760 | 12.450 | 10.200 | 11.840 | 504,952,027 | 5,712,269,805 |
| 2025/12/15 | 9.760 | 10.900 | 9.620 | 10.520 | 348,417,698 | 3,553,860,519 |
| 2025/12/08 | 9.990 | 10.240 | 9.810 | 9.860 | 151,684,317 | 1,513,051,062 |
| 2025/12/01 | 9.660 | 10.460 | 9.460 | 10.000 | 155,664,771 | 1,540,302,909 |
| 2025/11/24 | 9.060 | 9.630 | 9.050 | 9.600 | 98,699,711 | 921,361,802 |
| 2025/11/17 | 9.500 | 9.580 | 8.950 | 8.990 | 72,486,158 | 670,859,392 |
| 2025/11/10 | 9.470 | 9.670 | 9.260 | 9.450 | 70,642,300 | 668,452,763 |
| 2025/11/03 | 9.170 | 9.540 | 9.170 | 9.460 | 74,632,372 | 696,693,192 |
| 2025/10/27 | 9.130 | 9.350 | 9.060 | 9.200 | 78,500,023 | 721,022,711 |
| 2025/10/20 | 8.680 | 9.290 | 8.660 | 9.090 | 53,918,924 | 481,495,991 |
| 2025/10/13 | 8.510 | 9.020 | 8.480 | 8.580 | 58,111,468 | 502,518,919 |
| 2025/10/09 | 8.840 | 8.990 | 8.800 | 8.900 | 27,554,462 | 244,752,508 |
| 2025/09/29 | 8.720 | 8.880 | 8.570 | 8.830 | 17,935,054 | 156,931,722 |
| 2025/09/22 | 9.080 | 9.090 | 8.560 | 8.750 | 70,183,405 | 622,526,802 |
| 2025/09/15 | 9.300 | 9.380 | 9.010 | 9.080 | 72,232,790 | 663,999,922 |
| 2025/09/08 | 9.350 | 9.550 | 9.220 | 9.390 | 78,732,787 | 738,316,710 |
| 2025/09/01 | 10.870 | 10.890 | 9.100 | 9.330 | 173,807,973 | 1,746,335,608 |
| 2025/08/25 | 10.520 | 11.200 | 10.380 | 10.910 | 297,970,857 | 3,203,931,639 |
| 2025/08/18 | 10.430 | 10.630 | 10.210 | 10.450 | 161,362,863 | 1,683,014,661 |
| 2025/08/11 | 10.490 | 11.500 | 10.360 | 10.440 | 284,843,394 | 3,047,112,207 |
| 2025/08/04 | 9.470 | 10.500 | 9.430 | 10.480 | 176,431,071 | 1,759,017,777 |
| 2025/07/28 | 9.940 | 10.350 | 9.510 | 9.600 | 132,232,697 | 1,302,492,065 |
| 2025/07/21 | 9.840 | 10.140 | 9.780 | 9.910 | 117,573,290 | 1,166,033,103 |
| 2025/07/14 | 9.880 | 9.950 | 9.570 | 9.840 | 106,498,056 | 1,044,745,929 |
| 2025/07/07 | 10.280 | 10.660 | 9.800 | 9.880 | 163,952,239 | 1,664,934,987 |
| 2025/06/30 | 10.590 | 11.330 | 10.360 | 10.410 | 321,150,829 | 3,427,482,222 |
| 2025/06/23 | 10.280 | 11.340 | 10.130 | 10.570 | 476,593,827 | 5,042,362,689 |
| 2025/06/16 | 10.100 | 10.820 | 9.750 | 10.370 | 419,753,548 | 4,306,671,402 |
| 2025/06/09 | 9.520 | 10.410 | 9.210 | 10.080 | 286,531,965 | 2,809,445,916 |
| 2025/06/03 | 9.820 | 10.460 | 9.460 | 9.520 | 232,705,397 | 2,284,003,471 |
| 2025/05/26 | 8.750 | 10.350 | 8.680 | 9.800 | 358,996,648 | 3,372,773,507 |
| 2025/05/19 | 9.140 | 9.380 | 8.570 | 8.880 | 242,126,110 | 2,177,319,044 |
| 2025/05/12 | 8.960 | 10.180 | 8.690 | 9.100 | 417,482,940 | 3,854,411,243 |
| 2025/05/06 | 8.570 | 9.990 | 8.570 | 9.250 | 315,198,254 | 2,866,728,120 |
| 2025/04/28 | 8.720 | 9.080 | 8.400 | 8.550 | 136,086,062 | 1,182,247,663 |
| 2025/04/21 | 7.790 | 9.140 | 7.640 | 8.900 | 291,229,941 | 2,436,866,531 |
| 2025/04/14 | 7.720 | 8.140 | 7.280 | 7.790 | 140,001,451 | 1,082,561,219 |
| 2025/04/07 | 7.300 | 7.770 | 6.150 | 7.770 | 102,228,117 | 740,898,277 |
| 2025/03/31 | 7.590 | 7.790 | 7.440 | 7.630 | 41,644,574 | 317,019,319 |
| 2025/03/24 | 8.890 | 9.020 | 7.660 | 7.660 | 125,811,354 | 1,045,177,823 |
| 2025/03/17 | 8.510 | 8.950 | 8.460 | 8.820 | 127,423,759 | 1,106,675,346 |
| 2025/03/10 | 8.970 | 9.120 | 8.560 | 8.740 | 120,675,719 | 1,067,678,423 |
| 2025/03/03 | 8.090 | 9.440 | 7.720 | 9.030 | 377,082,323 | 3,231,595,508 |
| 2025/02/24 | 8.320 | 8.490 | 7.960 | 7.980 | 125,442,926 | 1,027,063,956 |
| 2025/02/17 | 8.050 | 8.320 | 7.810 | 8.250 | 111,225,503 | 901,760,765 |
| 2025/02/10 | 8.000 | 8.350 | 7.960 | 8.050 | 108,819,401 | 880,348,954 |
| 2025/02/05 | 7.190 | 8.070 | 7.190 | 7.970 | 71,824,455 | 546,224,980 |
| 2025/01/27 | 7.450 | 7.510 | 7.150 | 7.150 | 14,527,723 | 106,270,293 |
| 2025/01/20 | 7.710 | 7.820 | 7.230 | 7.420 | 86,737,168 | 654,431,932 |
| 2025/01/13 | 7.330 | 7.970 | 7.160 | 7.820 | 86,622,533 | 655,732,574 |
| 2025/01/06 | 7.200 | 7.970 | 7.030 | 7.450 | 128,868,120 | 955,234,939 |
| 2024/12/30 | 8.470 | 8.480 | 7.220 | 7.250 | 96,662,820 | 759,286,451 |
| 2024/12/23 | 9.680 | 9.720 | 8.210 | 8.460 | 157,922,108 | 1,424,062,608 |
| 2024/12/16 | 11.010 | 11.750 | 9.480 | 9.670 | 315,514,190 | 3,305,799,925 |
| 2024/12/09 | 9.910 | 11.910 | 9.680 | 11.340 | 395,140,319 | 4,231,952,816 |
| 2024/12/02 | 10.040 | 11.000 | 9.580 | 10.050 | 363,640,240 | 3,697,312,140 |
| 2024/11/25 | 8.520 | 10.110 | 8.330 | 10.110 | 260,666,483 | 2,415,726,631 |
| 2024/11/18 | 8.690 | 9.490 | 8.140 | 8.570 | 277,625,168 | 2,421,585,527 |
| 2024/11/11 | 10.180 | 11.000 | 8.530 | 8.620 | 471,304,040 | 4,516,270,963 |
| 2024/11/04 | 7.220 | 9.250 | 7.220 | 9.250 | 243,721,625 | 2,007,047,581 |
| 2024/10/28 | 7.710 | 8.060 | 7.300 | 7.300 | 165,163,704 | 1,254,005,422 |
| 2024/10/21 | 7.650 | 8.060 | 7.610 | 7.690 | 154,630,396 | 1,198,772,144 |
| 2024/10/14 | 7.230 | 7.700 | 7.220 | 7.610 | 143,481,424 | 1,067,501,794 |
| 2024/10/08 | 8.560 | 8.560 | 7.180 | 7.230 | 193,711,169 | 1,526,928,289 |
| 2024/09/30 | 7.350 | 7.810 | 7.190 | 7.790 | 82,009,601 | 617,942,343 |
| 2024/09/23 | 6.030 | 7.490 | 6.000 | 7.140 | 274,384,657 | 1,828,773,738 |
| 2024/09/18 | 5.700 | 6.260 | 5.600 | 6.060 | 74,174,866 | 438,002,583 |
| 2024/09/09 | 6.120 | 6.340 | 5.700 | 5.700 | 177,409,857 | 1,058,249,797 |
| 2024/09/02 | 5.630 | 7.210 | 5.470 | 6.680 | 246,318,049 | 1,538,872,011 |
| 2024/08/26 | 5.590 | 5.720 | 5.360 | 5.640 | 31,173,749 | 173,871,585 |
| 2024/08/19 | 5.780 | 5.830 | 5.450 | 5.540 | 33,023,837 | 186,584,679 |
| 2024/08/12 | 5.950 | 6.010 | 5.760 | 5.800 | 48,064,677 | 282,620,300 |
| 2024/08/05 | 6.250 | 6.500 | 5.970 | 5.990 | 113,493,097 | 701,103,606 |
| 2024/07/29 | 5.740 | 6.550 | 5.700 | 6.160 | 175,195,531 | 1,057,743,018 |
| 2024/07/22 | 5.800 | 6.000 | 5.440 | 5.760 | 75,915,029 | 436,511,416 |
| 2024/07/15 | 5.600 | 6.290 | 5.600 | 5.800 | 131,524,725 | 765,802,711 |
| 2024/07/08 | 5.450 | 5.720 | 5.100 | 5.390 | 45,279,667 | 245,189,396 |