日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.710 | 7.840 | 7.450 | 7.460 | 65,589,438 | 499,463,570 |
| 2026/03/23 | 8.100 | 8.200 | 7.520 | 7.890 | 112,672,709 | 893,212,900 |
| 2026/03/16 | 9.180 | 9.220 | 8.310 | 8.330 | 145,522,321 | 1,274,775,531 |
| 2026/03/09 | 8.550 | 9.580 | 8.440 | 9.240 | 273,781,884 | 2,451,032,316 |
| 2026/03/02 | 8.670 | 9.390 | 7.930 | 8.820 | 151,671,205 | 1,319,918,661 |
| 2026/02/24 | 8.530 | 8.820 | 8.520 | 8.750 | 41,157,150 | 356,215,133 |
| 2026/02/09 | 8.550 | 8.670 | 8.470 | 8.470 | 36,757,033 | 313,905,061 |
| 2026/02/02 | 8.480 | 8.580 | 8.290 | 8.490 | 46,364,987 | 392,247,790 |
| 2026/01/26 | 8.960 | 8.960 | 8.390 | 8.500 | 96,563,327 | 840,342,353 |
| 2026/01/19 | 8.860 | 9.170 | 8.770 | 9.140 | 71,241,132 | 640,101,571 |
| 2026/01/12 | 8.740 | 8.970 | 8.640 | 8.860 | 82,394,897 | 725,281,080 |
| 2026/01/05 | 8.460 | 8.760 | 8.420 | 8.760 | 60,967,139 | 524,317,395 |
| 2025/12/29 | 8.430 | 8.540 | 8.350 | 8.460 | 28,058,854 | 236,957,022 |
| 2025/12/22 | 8.440 | 8.500 | 8.260 | 8.430 | 41,296,383 | 347,199,340 |
| 2025/12/15 | 8.500 | 8.530 | 8.120 | 8.390 | 46,189,747 | 387,301,028 |
| 2025/12/08 | 8.930 | 9.020 | 8.500 | 8.530 | 43,843,545 | 383,411,801 |
| 2025/12/01 | 8.820 | 9.130 | 8.660 | 8.960 | 63,295,974 | 562,859,448 |
| 2025/11/24 | 8.390 | 8.830 | 8.390 | 8.810 | 43,137,229 | 371,195,855 |
| 2025/11/17 | 8.940 | 8.990 | 8.350 | 8.370 | 52,889,564 | 458,155,848 |
| 2025/11/10 | 8.890 | 9.150 | 8.850 | 8.940 | 50,693,920 | 454,090,788 |
| 2025/11/03 | 8.730 | 8.920 | 8.670 | 8.890 | 50,931,394 | 448,323,595 |
| 2025/10/27 | 8.980 | 9.070 | 8.710 | 8.730 | 52,128,110 | 462,506,655 |
| 2025/10/20 | 8.620 | 9.000 | 8.600 | 8.950 | 38,415,012 | 337,763,993 |
| 2025/10/13 | 8.900 | 9.110 | 8.540 | 8.550 | 52,226,033 | 458,283,439 |
| 2025/10/09 | 9.090 | 9.420 | 9.060 | 9.140 | 29,980,356 | 275,144,717 |
| 2025/09/29 | 9.010 | 9.070 | 8.760 | 9.040 | 24,947,218 | 223,776,545 |
| 2025/09/22 | 9.310 | 9.530 | 9.000 | 9.040 | 82,828,958 | 763,682,992 |
| 2025/09/15 | 9.250 | 9.660 | 9.100 | 9.310 | 100,953,168 | 941,893,057 |
| 2025/09/08 | 9.300 | 9.380 | 8.980 | 9.200 | 66,647,560 | 614,157,265 |
| 2025/09/01 | 9.730 | 9.830 | 8.920 | 9.320 | 105,190,465 | 994,049,894 |
| 2025/08/25 | 9.990 | 10.090 | 9.450 | 9.710 | 167,788,043 | 1,646,000,701 |
| 2025/08/18 | 9.410 | 10.270 | 9.400 | 9.920 | 223,772,987 | 2,181,786,623 |
| 2025/08/11 | 9.290 | 9.520 | 9.260 | 9.400 | 79,698,072 | 746,571,689 |
| 2025/08/04 | 9.130 | 9.430 | 9.070 | 9.250 | 56,859,920 | 524,248,462 |
| 2025/07/28 | 9.540 | 9.580 | 9.160 | 9.170 | 71,051,950 | 665,223,881 |
| 2025/07/21 | 9.380 | 9.510 | 9.240 | 9.490 | 77,820,896 | 731,905,526 |
| 2025/07/14 | 9.480 | 9.560 | 9.200 | 9.390 | 79,486,950 | 747,773,482 |
| 2025/07/07 | 9.660 | 9.860 | 9.350 | 9.500 | 99,332,590 | 952,847,869 |
| 2025/06/30 | 9.890 | 10.170 | 9.590 | 9.590 | 141,281,279 | 1,385,969,346 |
| 2025/06/23 | 9.530 | 10.450 | 9.410 | 9.920 | 288,849,157 | 2,838,665,090 |
| 2025/06/16 | 9.860 | 10.680 | 9.500 | 9.500 | 406,981,963 | 4,023,016,704 |
| 2025/06/09 | 9.130 | 10.440 | 8.870 | 10.060 | 258,034,168 | 2,483,578,867 |
| 2025/06/03 | 8.980 | 9.230 | 8.980 | 9.120 | 65,722,808 | 596,598,789 |
| 2025/05/26 | 8.700 | 9.450 | 8.670 | 9.050 | 173,561,339 | 1,556,411,307 |
| 2025/05/19 | 8.680 | 9.200 | 8.570 | 8.760 | 147,963,791 | 1,302,451,270 |
| 2025/05/12 | 8.900 | 9.060 | 8.630 | 8.660 | 57,837,301 | 509,691,215 |
| 2025/05/06 | 8.630 | 9.030 | 8.570 | 8.810 | 66,438,828 | 582,004,133 |
| 2025/04/28 | 8.450 | 8.660 | 8.260 | 8.560 | 40,767,219 | 345,807,935 |
| 2025/04/21 | 8.510 | 9.120 | 8.350 | 8.450 | 131,879,609 | 1,135,153,734 |
| 2025/04/14 | 8.450 | 8.600 | 8.060 | 8.330 | 70,679,010 | 590,876,523 |
| 2025/04/07 | 8.560 | 8.620 | 6.980 | 8.260 | 133,814,998 | 1,084,570,558 |
| 2025/03/31 | 9.510 | 9.520 | 9.100 | 9.190 | 60,710,383 | 566,427,873 |
| 2025/03/24 | 10.130 | 10.300 | 9.520 | 9.520 | 91,392,936 | 901,819,795 |
| 2025/03/17 | 10.380 | 10.590 | 10.080 | 10.100 | 115,471,109 | 1,187,909,033 |
| 2025/03/10 | 10.350 | 10.630 | 10.090 | 10.380 | 138,754,854 | 1,437,847,174 |
| 2025/03/03 | 10.180 | 10.650 | 9.950 | 10.360 | 164,756,083 | 1,694,516,313 |
| 2025/02/24 | 11.290 | 11.410 | 10.110 | 10.180 | 329,286,374 | 3,539,005,304 |
| 2025/02/17 | 10.620 | 11.830 | 10.580 | 11.290 | 505,953,640 | 5,605,966,331 |
| 2025/02/10 | 10.900 | 11.100 | 10.500 | 10.660 | 341,856,381 | 3,688,630,350 |
| 2025/02/05 | 10.160 | 11.260 | 9.950 | 10.910 | 247,140,407 | 2,612,274,101 |
| 2025/01/27 | 10.720 | 10.920 | 9.990 | 10.010 | 78,539,366 | 817,594,800 |
| 2025/01/20 | 11.210 | 12.380 | 10.360 | 10.790 | 705,729,487 | 7,893,584,312 |
| 2025/01/13 | 11.500 | 12.360 | 10.510 | 11.100 | 740,578,604 | 8,418,527,280 |
| 2025/01/06 | 14.290 | 14.460 | 11.600 | 12.540 | 1,088,402,153 | 14,391,397,468 |
| 2024/12/30 | 12.070 | 14.320 | 12.020 | 14.320 | 903,358,772 | 11,908,527,011 |
| 2024/12/23 | 11.650 | 12.820 | 10.670 | 12.280 | 1,046,851,743 | 12,410,427,413 |
| 2024/12/16 | 9.210 | 10.590 | 8.460 | 10.590 | 211,057,918 | 2,049,900,028 |
| 2024/12/09 | 8.950 | 9.340 | 8.720 | 9.170 | 123,131,988 | 1,113,728,831 |
| 2024/12/02 | 9.100 | 9.250 | 8.720 | 8.920 | 136,145,933 | 1,224,973,032 |
| 2024/11/25 | 8.390 | 9.630 | 8.200 | 9.190 | 229,832,829 | 2,034,595,118 |
| 2024/11/18 | 8.170 | 8.780 | 7.840 | 8.310 | 93,427,278 | 773,110,725 |
| 2024/11/11 | 8.580 | 8.850 | 8.080 | 8.110 | 100,006,356 | 840,553,422 |
| 2024/11/04 | 7.830 | 8.650 | 7.830 | 8.460 | 97,125,045 | 795,696,931 |
| 2024/10/28 | 8.020 | 8.410 | 7.850 | 7.860 | 114,343,272 | 918,748,190 |
| 2024/10/21 | 7.950 | 8.260 | 7.850 | 8.010 | 102,721,310 | 823,568,102 |
| 2024/10/14 | 7.700 | 8.040 | 7.530 | 7.890 | 73,814,324 | 575,013,583 |
| 2024/10/07 | 7.500 | 8.730 | 7.380 | 7.650 | 157,499,645 | 1,230,859,725 |
| 2024/09/30 | 7.500 | 7.940 | 7.380 | 7.940 | 37,092,576 | 285,241,909 |
| 2024/09/23 | 6.600 | 7.370 | 6.560 | 7.260 | 63,783,399 | 443,135,164 |
| 2024/09/18 | 6.520 | 6.610 | 6.270 | 6.580 | 28,048,939 | 182,177,858 |
| 2024/09/09 | 6.850 | 6.930 | 6.510 | 6.520 | 46,425,014 | 311,163,656 |
| 2024/09/02 | 7.270 | 7.290 | 6.830 | 6.850 | 76,032,830 | 536,791,779 |
| 2024/08/26 | 6.820 | 7.340 | 6.500 | 7.190 | 112,295,204 | 781,855,357 |
| 2024/08/19 | 7.080 | 7.150 | 6.660 | 6.880 | 64,535,060 | 448,034,654 |
| 2024/08/12 | 6.710 | 7.430 | 6.580 | 7.290 | 61,527,788 | 430,848,335 |
| 2024/08/05 | 6.880 | 6.900 | 6.560 | 6.680 | 36,207,875 | 244,584,195 |
| 2024/07/29 | 6.640 | 7.150 | 6.580 | 6.900 | 39,611,105 | 270,048,708 |
| 2024/07/22 | 6.870 | 6.990 | 6.380 | 6.640 | 37,758,657 | 253,738,175 |
| 2024/07/15 | 7.160 | 7.250 | 6.620 | 6.880 | 40,734,258 | 284,223,285 |
| 2024/07/08 | 6.880 | 7.250 | 6.610 | 7.190 | 35,673,931 | 249,093,223 |