日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 9.400 | 9.580 | 8.880 | 8.910 | 306,794,787 | 2,820,211,079 |
| 2026/03/23 | 10.520 | 10.660 | 9.320 | 9.590 | 595,735,079 | 5,970,754,829 |
| 2026/03/16 | 10.860 | 11.730 | 10.310 | 10.710 | 702,965,331 | 7,664,079,521 |
| 2026/03/09 | 10.350 | 11.380 | 10.070 | 10.900 | 470,575,396 | 5,023,392,352 |
| 2026/03/02 | 10.680 | 11.000 | 9.940 | 10.550 | 501,380,296 | 5,285,801,770 |
| 2026/02/24 | 11.000 | 11.050 | 10.630 | 10.920 | 341,068,999 | 3,717,652,089 |
| 2026/02/09 | 10.780 | 11.050 | 10.320 | 10.750 | 337,155,650 | 3,615,994,346 |
| 2026/02/02 | 10.500 | 10.950 | 10.150 | 10.580 | 413,290,382 | 4,358,147,078 |
| 2026/01/26 | 11.320 | 11.450 | 10.350 | 10.570 | 659,241,653 | 7,200,566,954 |
| 2026/01/19 | 10.650 | 11.240 | 10.080 | 11.240 | 544,896,401 | 5,886,243,371 |
| 2026/01/12 | 10.580 | 11.150 | 10.390 | 10.710 | 915,418,608 | 9,801,844,745 |
| 2026/01/05 | 9.020 | 11.080 | 8.970 | 10.450 | 970,327,357 | 9,586,834,287 |
| 2025/12/29 | 9.000 | 9.070 | 8.800 | 9.010 | 134,939,240 | 1,210,404,982 |
| 2025/12/22 | 9.120 | 9.350 | 8.770 | 9.050 | 350,186,415 | 3,177,066,250 |
| 2025/12/15 | 8.120 | 9.050 | 8.030 | 8.910 | 415,428,798 | 3,542,569,074 |
| 2025/12/08 | 8.480 | 8.530 | 8.070 | 8.150 | 142,484,936 | 1,183,693,605 |
| 2025/12/01 | 8.650 | 8.650 | 8.290 | 8.470 | 108,846,669 | 926,829,386 |
| 2025/11/24 | 8.270 | 8.690 | 8.230 | 8.530 | 129,889,974 | 1,094,972,480 |
| 2025/11/17 | 8.620 | 8.730 | 8.210 | 8.240 | 137,455,476 | 1,161,498,772 |
| 2025/11/10 | 8.940 | 9.020 | 8.640 | 8.640 | 170,212,156 | 1,499,569,094 |
| 2025/11/03 | 9.010 | 9.300 | 8.860 | 8.930 | 196,541,102 | 1,773,783,445 |
| 2025/10/27 | 9.390 | 9.500 | 8.800 | 9.000 | 302,147,775 | 2,771,450,466 |
| 2025/10/20 | 9.600 | 9.640 | 9.090 | 9.330 | 358,381,284 | 3,374,159,788 |
| 2025/10/13 | 9.080 | 10.010 | 9.080 | 9.560 | 520,098,369 | 4,905,827,865 |
| 2025/10/09 | 9.660 | 9.960 | 9.460 | 9.580 | 194,669,442 | 1,881,480,156 |
| 2025/09/29 | 9.200 | 9.680 | 9.110 | 9.550 | 150,854,940 | 1,415,773,611 |
| 2025/09/22 | 9.370 | 9.600 | 8.890 | 9.170 | 325,062,242 | 3,009,263,705 |
| 2025/09/15 | 9.710 | 9.800 | 9.330 | 9.340 | 458,055,918 | 4,372,143,737 |
| 2025/09/08 | 8.780 | 9.900 | 8.690 | 9.520 | 725,945,486 | 6,695,032,244 |
| 2025/09/01 | 9.520 | 9.590 | 8.530 | 8.780 | 296,834,620 | 2,702,679,215 |
| 2025/08/25 | 9.510 | 10.100 | 9.380 | 9.460 | 556,134,728 | 5,345,845,072 |
| 2025/08/18 | 8.710 | 9.180 | 8.710 | 9.160 | 300,358,047 | 2,685,200,940 |
| 2025/08/11 | 8.490 | 8.960 | 8.480 | 8.690 | 259,138,711 | 2,242,845,543 |
| 2025/08/04 | 8.460 | 8.660 | 8.440 | 8.480 | 145,076,214 | 1,234,598,581 |
| 2025/07/28 | 8.690 | 8.710 | 8.360 | 8.520 | 168,923,655 | 1,447,675,723 |
| 2025/07/21 | 8.400 | 8.690 | 8.370 | 8.630 | 165,053,871 | 1,406,671,615 |
| 2025/07/14 | 8.370 | 8.450 | 8.090 | 8.420 | 160,074,655 | 1,333,822,062 |
| 2025/07/07 | 8.280 | 8.390 | 8.230 | 8.360 | 129,495,189 | 1,076,752,496 |
| 2025/06/30 | 8.370 | 8.710 | 8.260 | 8.290 | 140,878,483 | 1,184,435,845 |
| 2025/06/23 | 7.840 | 8.520 | 7.810 | 8.360 | 193,083,362 | 1,570,250,441 |
| 2025/06/16 | 8.070 | 8.170 | 7.860 | 7.890 | 97,107,980 | 776,621,070 |
| 2025/06/09 | 8.460 | 8.510 | 8.110 | 8.120 | 146,319,771 | 1,214,454,099 |
| 2025/06/03 | 8.460 | 8.790 | 8.420 | 8.460 | 163,912,899 | 1,398,586,810 |
| 2025/05/26 | 8.220 | 8.690 | 8.200 | 8.510 | 187,120,974 | 1,572,751,786 |
| 2025/05/19 | 8.370 | 8.520 | 8.200 | 8.200 | 94,618,547 | 787,462,857 |
| 2025/05/12 | 8.500 | 8.640 | 8.280 | 8.350 | 101,665,572 | 858,311,591 |
| 2025/05/06 | 8.400 | 8.660 | 8.350 | 8.450 | 96,455,568 | 816,496,383 |
| 2025/04/28 | 8.140 | 8.380 | 8.000 | 8.330 | 71,031,947 | 583,349,864 |
| 2025/04/21 | 7.990 | 8.330 | 7.910 | 8.160 | 117,621,791 | 952,442,452 |
| 2025/04/14 | 8.240 | 8.370 | 7.880 | 7.990 | 116,742,048 | 947,945,429 |
| 2025/04/07 | 8.400 | 8.510 | 7.400 | 8.170 | 261,582,028 | 2,124,046,067 |
| 2025/03/31 | 8.750 | 9.070 | 8.550 | 8.890 | 122,314,571 | 1,078,202,943 |
| 2025/03/24 | 9.020 | 9.050 | 8.700 | 8.750 | 143,960,437 | 1,278,368,680 |
| 2025/03/17 | 9.420 | 9.460 | 8.970 | 9.000 | 179,780,003 | 1,656,223,277 |
| 2025/03/10 | 9.700 | 9.800 | 9.170 | 9.380 | 226,850,130 | 2,157,911,861 |
| 2025/03/03 | 9.570 | 9.990 | 9.420 | 9.740 | 249,222,416 | 2,412,472,986 |
| 2025/02/24 | 10.160 | 10.410 | 9.430 | 9.470 | 436,997,822 | 4,312,076,008 |
| 2025/02/17 | 10.320 | 10.390 | 9.730 | 10.190 | 422,907,749 | 4,295,685,460 |
| 2025/02/10 | 9.890 | 10.150 | 9.740 | 10.010 | 404,603,296 | 4,024,791,286 |
| 2025/02/05 | 8.800 | 10.020 | 8.800 | 9.820 | 316,369,873 | 2,961,222,011 |
| 2025/01/27 | 8.770 | 8.930 | 8.670 | 8.680 | 35,232,378 | 308,723,712 |
| 2025/01/20 | 8.980 | 9.020 | 8.490 | 8.770 | 205,718,398 | 1,813,407,678 |
| 2025/01/13 | 8.370 | 9.080 | 8.310 | 8.850 | 214,890,433 | 1,859,339,471 |
| 2025/01/06 | 8.810 | 8.980 | 8.340 | 8.540 | 261,538,046 | 2,266,881,013 |
| 2024/12/30 | 10.400 | 10.440 | 8.730 | 8.760 | 332,443,925 | 3,185,643,911 |
| 2024/12/23 | 10.500 | 11.100 | 9.880 | 10.410 | 654,032,554 | 6,849,355,921 |
| 2024/12/16 | 9.920 | 10.830 | 9.480 | 10.650 | 606,244,777 | 6,195,821,620 |
| 2024/12/09 | 10.080 | 10.340 | 9.900 | 9.980 | 350,422,497 | 3,530,506,657 |
| 2024/12/02 | 9.830 | 10.520 | 9.800 | 10.130 | 396,365,606 | 3,991,401,652 |
| 2024/11/25 | 9.650 | 9.890 | 9.210 | 9.770 | 321,084,803 | 3,092,046,652 |
| 2024/11/18 | 10.200 | 10.350 | 9.500 | 9.650 | 453,615,395 | 4,502,132,795 |
| 2024/11/11 | 11.000 | 11.750 | 10.110 | 10.150 | 805,856,151 | 8,664,968,263 |
| 2024/11/04 | 9.250 | 11.790 | 9.220 | 11.060 | 1,113,459,021 | 11,502,031,686 |
| 2024/10/28 | 9.600 | 10.290 | 9.350 | 9.360 | 635,448,521 | 6,132,078,227 |
| 2024/10/21 | 9.880 | 10.200 | 9.540 | 9.660 | 682,694,384 | 6,704,058,850 |
| 2024/10/14 | 8.870 | 9.900 | 8.600 | 9.770 | 727,327,101 | 6,753,232,132 |
| 2024/10/08 | 10.320 | 10.800 | 8.760 | 8.940 | 799,392,489 | 7,758,104,105 |
| 2024/09/30 | 9.000 | 9.400 | 8.630 | 9.380 | 229,287,884 | 2,087,092,964 |
| 2024/09/23 | 6.880 | 8.560 | 6.770 | 8.560 | 893,179,975 | 6,870,786,957 |
| 2024/09/18 | 6.740 | 6.930 | 6.520 | 6.860 | 108,603,534 | 734,431,398 |
| 2024/09/09 | 6.850 | 6.970 | 6.660 | 6.740 | 172,898,478 | 1,176,574,142 |
| 2024/09/02 | 7.210 | 7.330 | 6.860 | 6.970 | 271,149,840 | 1,923,130,240 |
| 2024/08/26 | 6.500 | 7.580 | 6.420 | 7.320 | 620,778,944 | 4,317,517,555 |
| 2024/08/19 | 7.160 | 7.170 | 6.290 | 6.470 | 326,333,590 | 2,210,094,238 |
| 2024/08/12 | 7.200 | 7.930 | 6.960 | 7.170 | 1,014,699,606 | 7,422,527,617 |
| 2024/08/05 | 6.830 | 7.210 | 6.530 | 7.210 | 268,494,805 | 1,864,696,420 |
| 2024/07/29 | 6.570 | 7.200 | 6.460 | 6.880 | 341,254,679 | 2,312,853,586 |
| 2024/07/22 | 6.680 | 6.770 | 6.220 | 6.490 | 160,214,742 | 1,047,804,412 |
| 2024/07/15 | 6.650 | 6.780 | 6.280 | 6.710 | 210,248,919 | 1,388,694,109 |
| 2024/07/08 | 6.060 | 6.800 | 5.760 | 6.630 | 233,170,417 | 1,471,888,257 |