日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 11.970 | 12.620 | 11.740 | 11.830 | 214,066,815 | 2,577,364,452 |
| 2026/03/23 | 11.020 | 12.300 | 10.950 | 12.100 | 357,716,835 | 4,146,832,409 |
| 2026/03/16 | 13.580 | 13.670 | 11.180 | 11.310 | 463,880,464 | 5,768,353,569 |
| 2026/03/09 | 15.960 | 16.000 | 13.370 | 13.620 | 430,837,589 | 6,349,468,967 |
| 2026/03/02 | 16.190 | 16.380 | 14.320 | 15.240 | 460,259,412 | 7,148,979,316 |
| 2026/02/24 | 14.790 | 15.790 | 14.500 | 15.600 | 240,322,895 | 3,645,698,317 |
| 2026/02/09 | 14.520 | 15.770 | 14.360 | 14.590 | 280,395,227 | 4,152,653,311 |
| 2026/02/02 | 14.250 | 14.820 | 13.430 | 14.470 | 358,379,494 | 5,104,219,943 |
| 2026/01/26 | 13.720 | 15.080 | 13.600 | 14.750 | 405,523,070 | 5,793,910,862 |
| 2026/01/19 | 11.510 | 14.250 | 11.500 | 13.720 | 495,240,745 | 6,311,843,295 |
| 2026/01/12 | 11.580 | 12.080 | 11.350 | 11.640 | 291,744,635 | 3,402,471,805 |
| 2026/01/05 | 11.710 | 12.390 | 11.280 | 11.610 | 353,515,751 | 4,152,926,284 |
| 2025/12/29 | 11.010 | 12.170 | 10.910 | 11.710 | 235,193,965 | 2,692,970,899 |
| 2025/12/22 | 10.150 | 11.210 | 10.000 | 11.010 | 217,197,736 | 2,300,667,018 |
| 2025/12/15 | 9.280 | 9.940 | 9.180 | 9.820 | 154,349,673 | 1,474,811,125 |
| 2025/12/08 | 9.820 | 9.870 | 9.250 | 9.340 | 118,785,077 | 1,136,773,186 |
| 2025/12/01 | 9.720 | 9.930 | 9.570 | 9.800 | 130,599,480 | 1,273,997,927 |
| 2025/11/24 | 9.900 | 9.950 | 9.420 | 9.720 | 187,345,967 | 1,826,154,813 |
| 2025/11/17 | 10.790 | 11.300 | 9.800 | 9.810 | 205,757,674 | 2,145,023,751 |
| 2025/11/10 | 10.800 | 11.260 | 10.750 | 10.800 | 235,130,997 | 2,563,515,694 |
| 2025/11/03 | 10.230 | 11.020 | 9.800 | 10.800 | 229,638,457 | 2,402,592,356 |
| 2025/10/27 | 9.960 | 10.370 | 9.800 | 10.190 | 145,012,815 | 1,461,729,175 |
| 2025/10/20 | 9.340 | 10.270 | 9.280 | 9.930 | 172,592,427 | 1,675,009,504 |
| 2025/10/13 | 9.900 | 10.100 | 9.310 | 9.340 | 162,295,434 | 1,568,179,631 |
| 2025/10/09 | 9.670 | 10.320 | 9.280 | 10.130 | 129,089,429 | 1,271,530,875 |
| 2025/09/29 | 9.840 | 9.870 | 9.440 | 9.650 | 69,513,323 | 674,279,233 |
| 2025/09/22 | 9.450 | 9.930 | 9.170 | 9.890 | 171,268,407 | 1,645,889,391 |
| 2025/09/15 | 9.600 | 9.800 | 9.260 | 9.460 | 107,670,307 | 1,026,098,025 |
| 2025/09/08 | 9.670 | 10.020 | 9.500 | 9.620 | 123,706,346 | 1,200,260,822 |
| 2025/09/01 | 10.050 | 10.130 | 9.440 | 9.620 | 144,964,460 | 1,422,101,352 |
| 2025/08/25 | 9.880 | 10.320 | 9.690 | 10.020 | 297,211,927 | 2,965,432,001 |
| 2025/08/18 | 9.270 | 10.300 | 9.020 | 10.020 | 280,806,346 | 2,710,483,254 |
| 2025/08/11 | 9.150 | 9.310 | 9.000 | 9.220 | 102,911,034 | 943,694,181 |
| 2025/08/04 | 9.110 | 9.220 | 8.990 | 9.140 | 86,491,933 | 788,373,969 |
| 2025/07/28 | 9.390 | 9.730 | 9.110 | 9.160 | 156,339,485 | 1,461,383,336 |
| 2025/07/21 | 8.790 | 9.620 | 8.790 | 9.430 | 220,281,671 | 2,017,229,402 |
| 2025/07/14 | 8.580 | 8.790 | 8.410 | 8.780 | 94,595,038 | 817,301,128 |
| 2025/07/07 | 8.500 | 8.630 | 8.390 | 8.580 | 75,230,011 | 641,335,843 |
| 2025/06/30 | 8.270 | 8.580 | 8.220 | 8.500 | 87,573,197 | 734,958,055 |
| 2025/06/23 | 8.120 | 8.310 | 8.030 | 8.260 | 121,208,932 | 991,489,063 |
| 2025/06/16 | 8.600 | 8.640 | 8.050 | 8.060 | 113,540,960 | 946,647,754 |
| 2025/06/09 | 8.540 | 8.620 | 8.400 | 8.560 | 86,606,576 | 738,754,093 |
| 2025/06/03 | 8.580 | 8.650 | 8.450 | 8.570 | 51,265,521 | 438,961,023 |
| 2025/05/26 | 8.690 | 8.760 | 8.560 | 8.590 | 58,234,602 | 503,729,307 |
| 2025/05/19 | 8.650 | 8.880 | 8.590 | 8.670 | 67,062,918 | 583,279,729 |
| 2025/05/12 | 8.610 | 8.860 | 8.560 | 8.640 | 78,916,061 | 684,004,958 |
| 2025/05/06 | 8.390 | 8.730 | 8.360 | 8.570 | 85,974,181 | 731,855,215 |
| 2025/04/28 | 8.180 | 8.400 | 8.080 | 8.330 | 51,246,288 | 422,653,760 |
| 2025/04/21 | 8.040 | 8.350 | 8.010 | 8.210 | 102,705,281 | 837,304,803 |
| 2025/04/14 | 8.290 | 8.330 | 7.900 | 8.030 | 105,354,044 | 857,318,533 |
| 2025/04/07 | 8.180 | 8.510 | 7.710 | 8.220 | 205,347,909 | 1,674,612,197 |
| 2025/03/31 | 8.760 | 8.760 | 8.550 | 8.580 | 66,035,357 | 572,031,280 |
| 2025/03/24 | 8.570 | 8.930 | 8.500 | 8.760 | 123,049,868 | 1,069,303,352 |
| 2025/03/17 | 8.750 | 8.930 | 8.560 | 8.570 | 101,703,229 | 885,072,350 |
| 2025/03/10 | 8.770 | 8.840 | 8.620 | 8.750 | 98,873,514 | 864,648,879 |
| 2025/03/03 | 8.850 | 9.000 | 8.650 | 8.770 | 100,544,945 | 886,555,052 |
| 2025/02/24 | 8.800 | 9.070 | 8.690 | 8.810 | 111,181,846 | 983,125,473 |
| 2025/02/17 | 9.000 | 9.040 | 8.780 | 8.850 | 76,797,729 | 684,843,748 |
| 2025/02/10 | 9.030 | 9.180 | 8.920 | 8.990 | 72,513,386 | 654,795,875 |
| 2025/02/05 | 8.830 | 9.080 | 8.720 | 9.030 | 61,130,998 | 544,982,847 |
| 2025/01/27 | 8.630 | 8.990 | 8.620 | 8.830 | 24,313,862 | 213,171,785 |
| 2025/01/20 | 8.990 | 9.020 | 8.400 | 8.620 | 89,739,644 | 785,894,932 |
| 2025/01/13 | 8.530 | 9.070 | 8.510 | 8.960 | 89,552,610 | 785,152,508 |
| 2025/01/06 | 8.810 | 8.930 | 8.510 | 8.510 | 68,687,970 | 596,898,459 |
| 2024/12/30 | 9.150 | 9.300 | 8.700 | 8.810 | 90,595,676 | 814,455,127 |
| 2024/12/23 | 9.100 | 9.260 | 9.060 | 9.150 | 70,012,165 | 640,086,218 |
| 2024/12/16 | 9.480 | 9.540 | 9.070 | 9.100 | 87,547,744 | 813,975,149 |
| 2024/12/09 | 9.550 | 9.860 | 9.470 | 9.500 | 108,785,294 | 1,043,794,895 |
| 2024/12/02 | 9.500 | 9.760 | 9.430 | 9.550 | 94,162,062 | 900,189,312 |
| 2024/11/25 | 9.430 | 9.720 | 9.400 | 9.540 | 97,201,857 | 925,604,683 |
| 2024/11/18 | 9.970 | 10.210 | 9.440 | 9.440 | 153,613,150 | 1,500,032,409 |
| 2024/11/11 | 9.900 | 10.390 | 9.820 | 9.980 | 190,935,491 | 1,913,650,958 |
| 2024/11/04 | 9.650 | 10.190 | 9.480 | 9.980 | 194,670,805 | 1,912,640,659 |
| 2024/10/28 | 9.610 | 9.690 | 9.270 | 9.520 | 160,830,164 | 1,531,505,236 |
| 2024/10/21 | 9.160 | 9.620 | 9.010 | 9.560 | 155,264,052 | 1,449,778,085 |
| 2024/10/14 | 9.490 | 9.550 | 8.760 | 9.140 | 164,879,065 | 1,522,658,165 |
| 2024/10/07 | 10.000 | 11.390 | 9.370 | 9.430 | 390,048,082 | 3,919,008,103 |
| 2024/09/30 | 10.000 | 10.430 | 9.840 | 10.350 | 98,997,657 | 1,005,321,206 |
| 2024/09/23 | 8.430 | 9.850 | 8.400 | 9.650 | 151,150,213 | 1,372,821,809 |
| 2024/09/18 | 8.180 | 8.520 | 8.000 | 8.490 | 63,254,012 | 524,850,164 |
| 2024/09/09 | 8.480 | 8.550 | 8.100 | 8.100 | 94,537,547 | 785,370,671 |
| 2024/09/02 | 8.790 | 8.820 | 8.540 | 8.540 | 75,574,302 | 655,418,134 |
| 2024/08/26 | 8.650 | 8.980 | 8.400 | 8.810 | 101,227,830 | 881,694,399 |
| 2024/08/19 | 8.710 | 8.850 | 8.270 | 8.690 | 128,569,437 | 1,109,554,241 |
| 2024/08/12 | 9.120 | 9.180 | 8.760 | 8.790 | 61,947,378 | 555,203,375 |
| 2024/08/05 | 9.000 | 9.350 | 8.910 | 9.160 | 85,316,842 | 776,809,846 |
| 2024/07/29 | 8.860 | 9.200 | 8.630 | 9.050 | 109,872,445 | 981,710,296 |
| 2024/07/22 | 9.770 | 9.780 | 8.620 | 8.880 | 140,523,365 | 1,301,597,668 |
| 2024/07/15 | 9.670 | 9.790 | 9.510 | 9.770 | 90,521,286 | 876,698,654 |
| 2024/07/08 | 9.500 | 9.860 | 9.030 | 9.700 | 108,097,020 | 1,029,353,872 |