日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.500 | 9.190 | 7.880 | 7.880 | 594,203,804 | 4,969,029,310 |
| 2026/03/23 | 8.610 | 8.690 | 8.150 | 8.630 | 289,572,336 | 2,467,156,302 |
| 2026/03/16 | 9.020 | 9.360 | 8.720 | 8.730 | 290,282,414 | 2,600,204,723 |
| 2026/03/09 | 9.400 | 9.900 | 9.030 | 9.050 | 382,681,880 | 3,576,162,168 |
| 2026/03/02 | 10.150 | 10.300 | 9.170 | 9.590 | 586,101,786 | 5,745,262,757 |
| 2026/02/24 | 11.100 | 11.100 | 10.400 | 10.490 | 509,969,626 | 5,493,647,796 |
| 2026/02/09 | 11.780 | 12.200 | 11.040 | 11.060 | 1,251,486,842 | 14,417,128,419 |
| 2026/02/02 | 12.150 | 12.940 | 10.800 | 11.180 | 1,693,146,235 | 19,924,098,320 |
| 2026/01/26 | 11.500 | 12.960 | 10.860 | 12.120 | 2,244,805,600 | 26,623,394,416 |
| 2026/01/19 | 11.110 | 11.700 | 10.580 | 11.490 | 1,666,187,181 | 18,694,620,170 |
| 2026/01/12 | 10.910 | 13.900 | 10.690 | 11.520 | 2,057,860,874 | 24,190,154,573 |
| 2026/01/05 | 8.900 | 10.370 | 8.790 | 10.370 | 1,505,712,287 | 14,466,130,797 |
| 2025/12/29 | 8.300 | 9.070 | 8.290 | 8.870 | 489,636,640 | 4,226,788,294 |
| 2025/12/22 | 8.200 | 8.410 | 8.060 | 8.360 | 435,673,039 | 3,597,570,119 |
| 2025/12/15 | 8.320 | 8.590 | 7.970 | 8.250 | 573,485,469 | 4,749,893,396 |
| 2025/12/08 | 8.570 | 9.040 | 8.300 | 8.400 | 643,640,619 | 5,520,827,409 |
| 2025/12/01 | 9.360 | 9.490 | 8.370 | 8.610 | 857,683,922 | 7,682,703,731 |
| 2025/11/24 | 8.980 | 10.250 | 8.730 | 9.430 | 2,023,268,034 | 18,912,497,947 |
| 2025/11/17 | 8.110 | 9.150 | 8.110 | 8.850 | 1,035,157,834 | 8,855,775,269 |
| 2025/11/10 | 8.430 | 8.530 | 8.100 | 8.100 | 398,954,124 | 3,307,329,687 |
| 2025/11/03 | 8.570 | 8.760 | 8.280 | 8.350 | 620,033,023 | 5,264,080,365 |
| 2025/10/27 | 8.030 | 8.550 | 8.000 | 8.500 | 643,954,529 | 5,325,503,954 |
| 2025/10/20 | 7.850 | 8.050 | 7.750 | 7.990 | 261,357,441 | 2,067,337,358 |
| 2025/10/13 | 8.010 | 8.340 | 7.780 | 7.780 | 393,629,735 | 3,140,181,210 |
| 2025/10/09 | 8.550 | 8.650 | 8.350 | 8.450 | 272,483,489 | 2,316,109,656 |
| 2025/09/29 | 8.560 | 8.830 | 8.390 | 8.500 | 400,184,361 | 3,429,579,973 |
| 2025/09/22 | 8.560 | 9.300 | 7.930 | 8.900 | 1,016,389,389 | 8,814,636,976 |
| 2025/09/15 | 8.470 | 9.280 | 8.310 | 8.600 | 1,184,088,336 | 10,260,125,431 |
| 2025/09/08 | 8.000 | 8.860 | 7.880 | 8.520 | 643,099,637 | 5,347,373,481 |
| 2025/09/01 | 8.170 | 8.380 | 7.640 | 7.970 | 420,563,039 | 3,381,326,833 |
| 2025/08/25 | 8.350 | 8.620 | 8.020 | 8.180 | 634,483,065 | 5,261,450,816 |
| 2025/08/18 | 7.890 | 8.770 | 7.880 | 8.340 | 762,543,406 | 6,268,106,797 |
| 2025/08/11 | 7.750 | 8.030 | 7.720 | 7.890 | 377,953,573 | 2,965,990,664 |
| 2025/08/04 | 8.000 | 8.040 | 7.730 | 7.740 | 297,136,551 | 2,340,693,180 |
| 2025/07/28 | 7.870 | 8.060 | 7.730 | 8.050 | 444,220,400 | 3,521,557,221 |
| 2025/07/21 | 7.720 | 7.920 | 7.630 | 7.860 | 285,656,994 | 2,223,125,555 |
| 2025/07/14 | 7.850 | 7.940 | 7.650 | 7.750 | 273,251,328 | 2,130,677,230 |
| 2025/07/07 | 7.520 | 8.390 | 7.380 | 7.880 | 587,300,409 | 4,576,538,437 |
| 2025/06/30 | 7.540 | 7.740 | 7.390 | 7.490 | 218,131,549 | 1,644,711,879 |
| 2025/06/23 | 7.160 | 7.800 | 7.130 | 7.540 | 323,754,450 | 2,398,211,088 |
| 2025/06/16 | 7.650 | 7.830 | 7.260 | 7.300 | 297,932,083 | 2,237,469,943 |
| 2025/06/09 | 7.450 | 8.200 | 7.440 | 7.680 | 728,296,831 | 5,602,423,372 |
| 2025/06/03 | 7.200 | 7.550 | 7.200 | 7.420 | 198,416,693 | 1,456,874,568 |
| 2025/05/26 | 7.490 | 7.550 | 7.240 | 7.280 | 227,464,870 | 1,680,965,389 |
| 2025/05/19 | 7.660 | 7.890 | 7.350 | 7.380 | 346,620,646 | 2,623,918,290 |
| 2025/05/12 | 7.610 | 8.360 | 7.480 | 7.690 | 604,886,539 | 4,709,041,706 |
| 2025/05/06 | 7.310 | 7.840 | 7.290 | 7.510 | 436,856,258 | 3,270,961,231 |
| 2025/04/28 | 7.100 | 7.400 | 7.000 | 7.270 | 205,357,793 | 1,477,035,926 |
| 2025/04/21 | 7.030 | 7.270 | 6.970 | 7.100 | 229,194,681 | 1,625,563,274 |
| 2025/04/14 | 7.120 | 7.320 | 6.930 | 7.040 | 274,877,889 | 1,952,320,206 |
| 2025/04/07 | 7.220 | 7.540 | 5.950 | 6.990 | 460,662,388 | 3,190,087,036 |
| 2025/03/31 | 7.880 | 8.060 | 7.650 | 7.880 | 252,805,100 | 1,988,944,124 |
| 2025/03/24 | 8.170 | 8.450 | 7.820 | 7.950 | 375,487,583 | 3,040,510,703 |
| 2025/03/17 | 8.580 | 8.720 | 8.150 | 8.170 | 318,019,338 | 2,672,952,535 |
| 2025/03/10 | 8.750 | 8.840 | 8.330 | 8.580 | 431,252,878 | 3,719,556,072 |
| 2025/03/03 | 8.310 | 9.080 | 8.190 | 8.830 | 628,086,097 | 5,403,110,649 |
| 2025/02/24 | 9.480 | 9.670 | 8.250 | 8.290 | 793,788,722 | 7,082,579,872 |
| 2025/02/17 | 9.320 | 10.180 | 9.100 | 9.570 | 1,305,209,717 | 12,454,963,724 |
| 2025/02/10 | 8.750 | 10.180 | 8.720 | 9.460 | 1,922,024,829 | 17,831,585,351 |
| 2025/02/05 | 8.300 | 9.010 | 8.220 | 8.820 | 715,298,079 | 6,142,622,253 |
| 2025/01/27 | 8.460 | 8.560 | 8.170 | 8.190 | 142,153,094 | 1,186,267,569 |
| 2025/01/20 | 9.180 | 9.480 | 7.970 | 8.410 | 1,233,303,366 | 10,803,737,486 |
| 2025/01/13 | 7.760 | 9.870 | 7.420 | 8.800 | 1,845,072,152 | 15,613,923,086 |
| 2025/01/06 | 7.250 | 8.530 | 7.020 | 7.980 | 1,118,530,381 | 8,607,091,281 |
| 2024/12/30 | 8.690 | 8.740 | 7.240 | 7.270 | 682,717,571 | 5,451,499,804 |
| 2024/12/23 | 9.980 | 10.160 | 8.280 | 8.580 | 1,122,626,356 | 10,384,293,793 |
| 2024/12/16 | 11.990 | 13.120 | 9.720 | 9.790 | 2,440,244,828 | 27,220,931,056 |
| 2024/12/09 | 8.660 | 12.230 | 8.380 | 12.230 | 2,507,331,032 | 26,013,559,457 |
| 2024/12/02 | 8.800 | 9.700 | 8.310 | 9.130 | 2,229,003,653 | 20,027,597,822 |
| 2024/11/25 | 7.810 | 8.900 | 7.390 | 8.560 | 2,159,655,718 | 17,633,588,937 |
| 2024/11/18 | 8.410 | 8.420 | 6.800 | 7.720 | 2,018,007,011 | 15,816,129,948 |
| 2024/11/11 | 7.650 | 8.400 | 7.000 | 8.390 | 1,710,198,738 | 13,442,162,080 |
| 2024/11/04 | 6.090 | 8.160 | 6.080 | 7.440 | 1,104,862,212 | 7,670,505,906 |
| 2024/10/28 | 5.980 | 7.150 | 5.900 | 6.350 | 1,258,161,273 | 7,983,033,277 |
| 2024/10/21 | 5.340 | 6.150 | 5.330 | 5.950 | 1,053,145,532 | 5,995,030,940 |
| 2024/10/14 | 5.120 | 5.510 | 5.060 | 5.420 | 350,341,429 | 1,848,926,891 |
| 2024/10/07 | 5.350 | 6.150 | 5.040 | 5.100 | 567,969,644 | 3,072,715,774 |
| 2024/09/30 | 5.350 | 5.630 | 5.230 | 5.590 | 145,017,545 | 790,345,620 |
| 2024/09/23 | 4.710 | 5.220 | 4.690 | 5.160 | 236,879,176 | 1,171,367,525 |
| 2024/09/18 | 4.610 | 4.740 | 4.530 | 4.720 | 61,519,957 | 286,067,800 |
| 2024/09/09 | 4.670 | 4.720 | 4.600 | 4.610 | 83,986,603 | 390,537,703 |
| 2024/09/02 | 4.760 | 4.800 | 4.650 | 4.680 | 84,995,351 | 401,390,545 |
| 2024/08/26 | 4.670 | 4.810 | 4.590 | 4.770 | 86,253,885 | 406,255,798 |
| 2024/08/19 | 4.810 | 4.880 | 4.590 | 4.670 | 127,420,580 | 603,654,997 |
| 2024/08/12 | 4.790 | 4.870 | 4.700 | 4.820 | 95,220,514 | 456,582,364 |
| 2024/08/05 | 4.890 | 5.000 | 4.780 | 4.830 | 125,758,807 | 613,074,184 |
| 2024/07/29 | 4.960 | 5.080 | 4.890 | 4.930 | 149,314,025 | 741,344,134 |
| 2024/07/22 | 4.960 | 5.040 | 4.730 | 4.960 | 172,051,271 | 846,922,381 |
| 2024/07/15 | 4.720 | 5.220 | 4.720 | 4.930 | 292,541,733 | 1,432,723,137 |
| 2024/07/08 | 4.770 | 4.840 | 4.540 | 4.740 | 112,664,179 | 532,056,585 |