日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.660 | 7.820 | 7.540 | 7.540 | 48,343,170 | 369,341,818 |
| 2026/03/23 | 7.900 | 7.910 | 7.520 | 7.780 | 63,521,061 | 494,035,051 |
| 2026/03/16 | 8.480 | 8.570 | 8.060 | 8.070 | 59,479,914 | 493,385,886 |
| 2026/03/09 | 8.380 | 8.670 | 8.160 | 8.510 | 78,868,603 | 664,862,323 |
| 2026/03/02 | 9.070 | 9.180 | 8.300 | 8.530 | 132,749,459 | 1,164,212,755 |
| 2026/02/24 | 9.300 | 9.300 | 9.040 | 9.220 | 71,397,600 | 657,928,884 |
| 2026/02/09 | 8.810 | 9.390 | 8.760 | 8.950 | 109,574,008 | 983,700,656 |
| 2026/02/02 | 8.660 | 8.880 | 8.520 | 8.750 | 64,168,455 | 558,425,979 |
| 2026/01/26 | 9.260 | 9.330 | 8.580 | 8.690 | 107,366,766 | 962,543,057 |
| 2026/01/19 | 8.890 | 9.330 | 8.800 | 9.290 | 98,803,102 | 896,885,158 |
| 2026/01/12 | 8.920 | 9.100 | 8.730 | 8.880 | 121,000,260 | 1,077,809,815 |
| 2026/01/05 | 8.610 | 9.080 | 8.550 | 8.910 | 115,287,892 | 1,013,092,350 |
| 2025/12/29 | 8.590 | 8.680 | 8.390 | 8.620 | 45,682,023 | 391,494,937 |
| 2025/12/22 | 8.680 | 8.720 | 8.500 | 8.580 | 54,757,296 | 472,007,891 |
| 2025/12/15 | 8.660 | 8.870 | 8.310 | 8.680 | 71,618,997 | 618,071,944 |
| 2025/12/08 | 9.100 | 9.150 | 8.570 | 8.700 | 76,002,877 | 674,905,547 |
| 2025/12/01 | 9.000 | 9.450 | 8.860 | 9.070 | 123,552,570 | 1,123,710,624 |
| 2025/11/24 | 8.740 | 9.150 | 8.670 | 8.960 | 99,016,503 | 879,266,546 |
| 2025/11/17 | 9.780 | 9.780 | 8.750 | 8.770 | 164,927,203 | 1,528,875,171 |
| 2025/11/10 | 9.320 | 11.280 | 9.320 | 9.700 | 286,875,919 | 2,841,505,977 |
| 2025/11/03 | - | - | - | - | 0 | - |
| 2025/10/27 | 8.680 | 8.700 | 8.250 | 8.470 | 86,832,502 | 740,247,079 |
| 2025/10/20 | 8.480 | 9.210 | 8.410 | 8.830 | 69,156,901 | 603,912,637 |
| 2025/10/13 | 8.560 | 8.900 | 8.370 | 8.410 | 61,078,155 | 522,829,006 |
| 2025/10/09 | 9.150 | 9.280 | 8.850 | 8.870 | 40,431,904 | 365,403,332 |
| 2025/09/29 | 9.250 | 9.470 | 9.070 | 9.190 | 29,590,203 | 273,561,426 |
| 2025/09/22 | 9.610 | 9.780 | 9.150 | 9.260 | 99,274,072 | 938,139,980 |
| 2025/09/15 | 9.590 | 10.220 | 9.360 | 9.610 | 114,596,006 | 1,111,008,278 |
| 2025/09/08 | 9.950 | 10.020 | 9.280 | 9.590 | 94,617,887 | 918,739,682 |
| 2025/09/01 | 10.380 | 10.460 | 9.590 | 10.000 | 115,297,864 | 1,165,373,160 |
| 2025/08/25 | 10.540 | 10.740 | 10.050 | 10.380 | 134,105,338 | 1,398,383,411 |
| 2025/08/18 | 9.960 | 10.620 | 9.800 | 10.480 | 167,142,664 | 1,707,362,312 |
| 2025/08/11 | 9.430 | 10.190 | 9.400 | 9.940 | 111,833,449 | 1,089,257,793 |
| 2025/08/04 | 9.350 | 9.810 | 9.290 | 9.450 | 70,357,390 | 666,636,270 |
| 2025/07/28 | 9.500 | 9.730 | 9.350 | 9.440 | 69,960,631 | 664,975,797 |
| 2025/07/21 | 9.330 | 9.550 | 9.240 | 9.510 | 63,482,529 | 597,211,891 |
| 2025/07/14 | 9.350 | 9.520 | 9.140 | 9.330 | 64,679,757 | 603,785,531 |
| 2025/07/07 | 9.360 | 9.550 | 9.260 | 9.370 | 52,296,451 | 490,802,192 |
| 2025/06/30 | 9.760 | 9.800 | 9.330 | 9.400 | 98,632,514 | 944,159,740 |
| 2025/06/23 | 8.640 | 10.050 | 8.600 | 9.760 | 165,180,169 | 1,529,981,315 |
| 2025/06/16 | 8.800 | 9.010 | 8.610 | 8.650 | 51,917,237 | 455,184,375 |
| 2025/06/09 | 9.180 | 9.240 | 8.800 | 8.860 | 69,138,985 | 623,633,644 |
| 2025/06/03 | 8.830 | 9.830 | 8.830 | 9.170 | 150,178,325 | 1,376,384,348 |
| 2025/05/26 | 9.030 | 9.150 | 8.750 | 8.980 | 56,727,344 | 509,269,730 |
| 2025/05/19 | 9.130 | 9.800 | 9.020 | 9.100 | 121,222,479 | 1,122,823,211 |
| 2025/05/12 | 9.050 | 9.340 | 8.920 | 9.020 | 80,690,137 | 732,868,169 |
| 2025/05/06 | 8.690 | 9.160 | 8.660 | 8.950 | 70,606,769 | 625,929,007 |
| 2025/04/28 | 8.460 | 8.700 | 8.250 | 8.600 | 42,710,300 | 363,144,325 |
| 2025/04/21 | 8.420 | 8.970 | 8.310 | 8.460 | 78,651,976 | 671,687,875 |
| 2025/04/14 | 8.800 | 8.830 | 8.220 | 8.420 | 67,788,079 | 580,774,366 |
| 2025/04/07 | 8.510 | 8.710 | 7.200 | 8.420 | 134,654,625 | 1,105,514,471 |
| 2025/03/31 | 9.560 | 9.710 | 8.810 | 9.160 | 82,389,981 | 767,050,723 |
| 2025/03/24 | 9.990 | 10.100 | 9.580 | 9.610 | 119,937,071 | 1,177,782,037 |
| 2025/03/17 | 12.500 | 13.220 | 10.000 | 10.030 | 285,267,354 | 3,262,745,361 |
| 2025/03/10 | 12.090 | 12.890 | 11.540 | 12.380 | 187,863,982 | 2,296,637,179 |
| 2025/03/03 | 11.860 | 12.700 | 11.310 | 12.160 | 194,453,592 | 2,334,901,505 |
| 2025/02/24 | 11.300 | 13.120 | 10.900 | 11.920 | 328,884,645 | 3,884,127,657 |
| 2025/02/17 | 11.220 | 12.230 | 11.010 | 11.440 | 268,985,166 | 3,086,604,779 |
| 2025/02/10 | 10.370 | 11.600 | 10.300 | 11.500 | 307,842,251 | 3,368,563,831 |
| 2025/02/05 | 9.180 | 10.480 | 8.980 | 10.390 | 150,560,899 | 1,469,097,971 |
| 2025/01/27 | 9.280 | 9.360 | 9.090 | 9.100 | 15,070,500 | 138,761,628 |
| 2025/01/20 | 9.500 | 9.590 | 9.080 | 9.220 | 88,171,782 | 824,185,732 |
| 2025/01/13 | 8.920 | 9.830 | 8.760 | 9.480 | 152,043,207 | 1,406,019,556 |
| 2025/01/06 | 9.150 | 9.750 | 8.640 | 9.120 | 205,397,470 | 1,882,467,812 |
| 2024/12/30 | 10.380 | 11.190 | 9.110 | 9.240 | 310,018,973 | 3,093,989,350 |
| 2024/12/23 | 9.730 | 10.180 | 9.010 | 10.180 | 124,045,132 | 1,212,541,165 |
| 2024/12/16 | 10.300 | 10.340 | 9.460 | 9.760 | 168,489,518 | 1,678,998,046 |
| 2024/12/09 | 10.510 | 10.990 | 10.310 | 10.330 | 179,104,572 | 1,886,866,666 |
| 2024/12/02 | 10.370 | 10.850 | 10.230 | 10.510 | 209,677,694 | 2,199,519,010 |
| 2024/11/25 | 11.110 | 11.420 | 10.070 | 10.380 | 352,969,770 | 3,792,660,178 |
| 2024/11/18 | 14.120 | 16.000 | 11.340 | 11.380 | 751,129,677 | 9,922,423,033 |
| 2024/11/11 | 12.050 | 14.440 | 11.920 | 13.280 | 635,461,540 | 8,211,751,750 |
| 2024/11/04 | 8.390 | 13.250 | 8.360 | 12.290 | 453,605,179 | 4,795,740,754 |
| 2024/10/28 | 9.090 | 10.440 | 8.600 | 8.600 | 318,627,071 | 2,925,793,079 |
| 2024/10/21 | 8.500 | 9.250 | 8.260 | 8.830 | 240,770,729 | 2,097,113,049 |
| 2024/10/14 | 7.560 | 8.540 | 7.230 | 8.400 | 196,242,391 | 1,556,692,766 |
| 2024/10/08 | 8.310 | 8.310 | 7.120 | 7.510 | 205,492,557 | 1,605,410,601 |
| 2024/09/30 | 7.220 | 7.550 | 7.050 | 7.550 | 62,286,412 | 457,337,980 |
| 2024/09/23 | 6.020 | 7.050 | 5.940 | 6.860 | 154,756,107 | 1,000,885,122 |
| 2024/09/18 | 6.140 | 6.180 | 5.890 | 5.990 | 47,913,136 | 289,874,472 |
| 2024/09/09 | 7.030 | 7.170 | 6.040 | 6.100 | 180,315,962 | 1,187,380,609 |
| 2024/09/02 | 6.900 | 7.590 | 6.330 | 6.650 | 325,486,552 | 2,235,278,895 |
| 2024/08/26 | 5.920 | 6.580 | 5.680 | 6.580 | 75,366,174 | 466,516,617 |
| 2024/08/19 | 6.070 | 6.100 | 5.680 | 5.940 | 51,385,941 | 305,617,884 |
| 2024/08/12 | 5.930 | 6.260 | 5.750 | 6.120 | 81,113,833 | 487,899,705 |
| 2024/08/05 | 6.030 | 6.150 | 5.750 | 5.950 | 61,380,701 | 366,442,784 |
| 2024/07/29 | 5.990 | 6.400 | 5.990 | 6.100 | 60,572,208 | 370,701,912 |
| 2024/07/22 | 5.800 | 6.130 | 5.700 | 5.960 | 67,696,648 | 399,240,981 |
| 2024/07/15 | 6.080 | 6.120 | 5.680 | 5.780 | 41,945,712 | 248,108,886 |
| 2024/07/08 | 5.860 | 6.140 | 5.610 | 6.110 | 50,205,339 | 297,717,660 |