日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 9.590 | 14.370 | 9.490 | 12.620 | 579,859,074 | 6,678,526,884 |
| 2026/03/23 | 9.440 | 9.870 | 9.040 | 9.690 | 105,765,620 | 1,005,831,046 |
| 2026/03/16 | 10.730 | 10.770 | 9.600 | 9.620 | 125,927,142 | 1,281,938,305 |
| 2026/03/09 | 11.190 | 11.720 | 10.640 | 10.700 | 180,162,219 | 1,993,044,547 |
| 2026/03/02 | 10.950 | 11.490 | 10.200 | 11.300 | 210,062,216 | 2,307,533,442 |
| 2026/02/24 | 10.580 | 11.120 | 10.480 | 11.080 | 138,180,469 | 1,494,421,772 |
| 2026/02/09 | 10.490 | 10.800 | 10.230 | 10.400 | 115,592,113 | 1,211,405,344 |
| 2026/02/02 | 9.730 | 10.940 | 9.730 | 10.300 | 200,450,613 | 2,039,584,987 |
| 2026/01/26 | 11.400 | 11.540 | 9.460 | 9.750 | 262,822,600 | 2,769,493,147 |
| 2026/01/19 | 10.850 | 11.600 | 10.420 | 11.120 | 331,414,858 | 3,644,734,900 |
| 2026/01/12 | 10.260 | 11.300 | 9.910 | 11.030 | 349,314,050 | 3,711,461,781 |
| 2026/01/05 | 10.160 | 10.310 | 9.710 | 10.160 | 236,672,990 | 2,386,847,104 |
| 2025/12/29 | 10.210 | 10.600 | 9.870 | 10.080 | 243,823,190 | 2,484,558,306 |
| 2025/12/22 | 9.590 | 10.670 | 9.280 | 10.210 | 245,731,011 | 2,441,951,921 |
| 2025/12/15 | 9.410 | 9.810 | 9.020 | 9.590 | 155,849,886 | 1,473,950,296 |
| 2025/12/08 | 8.980 | 10.000 | 8.970 | 9.460 | 232,067,789 | 2,170,413,996 |
| 2025/12/01 | 8.390 | 9.060 | 8.330 | 9.000 | 97,957,977 | 851,744,610 |
| 2025/11/24 | 7.980 | 8.440 | 7.980 | 8.380 | 103,569,887 | 848,755,223 |
| 2025/11/17 | 8.880 | 8.990 | 7.770 | 7.810 | 94,073,218 | 786,687,285 |
| 2025/11/10 | 9.090 | 9.220 | 8.760 | 8.800 | 121,803,217 | 1,092,270,348 |
| 2025/11/03 | 8.520 | 9.220 | 8.520 | 9.020 | 195,410,704 | 1,723,522,409 |
| 2025/10/27 | 8.580 | 8.870 | 8.460 | 8.490 | 204,241,807 | 1,756,479,540 |
| 2025/10/20 | 8.790 | 8.880 | 8.180 | 8.520 | 331,128,751 | 2,845,223,792 |
| 2025/10/13 | 7.350 | 9.090 | 7.210 | 8.420 | 291,030,271 | 2,333,335,197 |
| 2025/10/09 | 7.360 | 7.570 | 7.330 | 7.510 | 33,955,694 | 252,715,252 |
| 2025/09/29 | 7.220 | 7.380 | 7.090 | 7.320 | 24,260,405 | 175,948,587 |
| 2025/09/22 | 7.270 | 7.340 | 7.010 | 7.210 | 63,283,417 | 456,115,228 |
| 2025/09/15 | 7.360 | 7.490 | 7.210 | 7.260 | 76,063,484 | 557,545,337 |
| 2025/09/08 | 7.050 | 7.490 | 7.040 | 7.410 | 206,142,617 | 1,494,018,616 |
| 2025/09/01 | 8.120 | 8.200 | 7.560 | 7.820 | 94,436,080 | 748,405,934 |
| 2025/08/25 | 8.510 | 8.570 | 7.770 | 8.160 | 159,565,149 | 1,316,811,392 |
| 2025/08/18 | 8.230 | 8.650 | 8.210 | 8.510 | 184,154,713 | 1,546,899,589 |
| 2025/08/11 | 8.320 | 8.400 | 8.020 | 8.200 | 141,345,150 | 1,163,977,310 |
| 2025/08/04 | 7.960 | 8.450 | 7.940 | 8.280 | 173,629,160 | 1,416,379,872 |
| 2025/07/28 | 8.290 | 8.460 | 7.910 | 8.000 | 127,791,800 | 1,043,420,047 |
| 2025/07/21 | 8.240 | 8.970 | 8.120 | 8.240 | 296,106,380 | 2,485,072,794 |
| 2025/07/14 | 7.710 | 8.070 | 7.710 | 8.070 | 148,220,126 | 1,169,456,794 |
| 2025/07/07 | 7.640 | 7.950 | 7.620 | 7.760 | 122,662,461 | 949,714,104 |
| 2025/06/30 | 7.640 | 7.980 | 7.630 | 7.670 | 167,830,986 | 1,297,333,521 |
| 2025/06/23 | 7.150 | 7.720 | 7.110 | 7.620 | 148,443,959 | 1,098,485,296 |
| 2025/06/16 | 7.750 | 8.100 | 7.130 | 7.160 | 272,949,359 | 2,056,673,420 |
| 2025/06/09 | 7.460 | 7.830 | 7.400 | 7.800 | 238,981,207 | 1,821,634,250 |
| 2025/06/03 | 7.350 | 7.650 | 7.320 | 7.440 | 140,887,613 | 1,048,203,840 |
| 2025/05/26 | 7.660 | 8.050 | 7.390 | 7.450 | 338,663,872 | 2,586,545,322 |
| 2025/05/19 | 10.000 | 10.000 | 7.560 | 7.770 | 685,617,721 | 6,055,718,520 |
| 2025/05/12 | 7.170 | 9.090 | 7.050 | 9.090 | 546,593,740 | 4,427,409,294 |
| 2025/05/06 | 6.360 | 8.120 | 6.360 | 7.420 | 269,879,634 | 1,906,699,614 |
| 2025/04/28 | 6.280 | 6.410 | 6.120 | 6.310 | 35,614,340 | 223,658,055 |
| 2025/04/21 | 5.950 | 6.520 | 5.930 | 6.350 | 94,503,474 | 584,740,245 |
| 2025/04/14 | 5.760 | 6.300 | 5.720 | 5.960 | 81,556,191 | 484,035,993 |
| 2025/04/07 | 6.000 | 6.100 | 5.060 | 5.710 | 85,692,787 | 489,948,509 |
| 2025/03/31 | 6.740 | 6.740 | 6.350 | 6.420 | 51,878,566 | 340,453,089 |
| 2025/03/24 | 7.000 | 7.220 | 6.700 | 6.740 | 142,373,773 | 984,514,640 |
| 2025/03/17 | 6.750 | 7.190 | 6.690 | 7.030 | 100,169,605 | 692,672,818 |
| 2025/03/10 | 6.590 | 6.840 | 6.520 | 6.750 | 91,844,671 | 613,063,178 |
| 2025/03/03 | 6.370 | 6.690 | 6.330 | 6.590 | 60,025,184 | 389,863,570 |
| 2025/02/24 | 6.550 | 6.660 | 6.360 | 6.390 | 61,357,142 | 398,207,851 |
| 2025/02/17 | 6.650 | 6.720 | 6.460 | 6.550 | 64,455,239 | 425,082,301 |
| 2025/02/10 | 6.580 | 6.850 | 6.410 | 6.680 | 147,517,394 | 978,040,322 |
| 2025/02/05 | 6.080 | 6.820 | 5.980 | 6.580 | 80,722,530 | 513,798,903 |
| 2025/01/27 | 6.120 | 6.230 | 6.010 | 6.010 | 12,462,400 | 75,927,172 |
| 2025/01/20 | 6.270 | 6.380 | 6.040 | 6.080 | 57,402,600 | 355,465,600 |
| 2025/01/13 | 6.030 | 6.400 | 5.870 | 6.290 | 62,755,403 | 385,788,839 |
| 2025/01/06 | 5.950 | 6.650 | 5.760 | 6.140 | 108,234,317 | 662,935,191 |
| 2024/12/30 | 7.190 | 7.480 | 5.990 | 6.010 | 206,054,580 | 1,373,868,912 |
| 2024/12/23 | 6.790 | 7.260 | 6.440 | 7.260 | 70,146,656 | 486,642,426 |
| 2024/12/16 | 6.900 | 7.100 | 6.570 | 6.830 | 92,556,808 | 634,014,134 |
| 2024/12/09 | 6.790 | 7.000 | 6.730 | 6.770 | 58,589,467 | 399,726,638 |
| 2024/12/02 | 6.590 | 6.930 | 6.590 | 6.790 | 78,090,111 | 525,155,996 |
| 2024/11/25 | 6.420 | 6.630 | 6.270 | 6.600 | 40,940,516 | 265,294,543 |
| 2024/11/18 | 6.380 | 6.650 | 6.110 | 6.400 | 54,008,250 | 344,842,676 |
| 2024/11/11 | 6.810 | 6.920 | 6.340 | 6.340 | 75,867,702 | 500,916,502 |
| 2024/11/04 | 6.170 | 7.250 | 6.170 | 6.800 | 186,987,565 | 1,233,650,460 |
| 2024/10/28 | 6.240 | 6.480 | 6.150 | 6.160 | 63,676,114 | 398,453,283 |
| 2024/10/21 | 5.980 | 6.340 | 5.920 | 6.240 | 57,760,149 | 353,492,111 |
| 2024/10/14 | 5.900 | 6.000 | 5.780 | 5.940 | 36,324,936 | 214,498,747 |
| 2024/10/07 | 5.980 | 6.700 | 5.770 | 5.850 | 107,158,774 | 650,989,552 |
| 2024/09/30 | 5.980 | 6.170 | 5.770 | 6.100 | 25,813,189 | 155,008,199 |
| 2024/09/23 | 5.100 | 5.740 | 5.100 | 5.670 | 34,468,246 | 186,214,699 |
| 2024/09/18 | 5.100 | 5.200 | 4.960 | 5.140 | 9,594,263 | 48,930,741 |
| 2024/09/09 | 5.140 | 5.240 | 5.090 | 5.100 | 14,534,071 | 74,741,460 |
| 2024/09/02 | 5.330 | 5.360 | 5.150 | 5.160 | 16,132,859 | 84,697,509 |
| 2024/08/26 | 5.130 | 5.390 | 5.050 | 5.330 | 17,306,498 | 90,426,452 |
| 2024/08/19 | 5.400 | 5.430 | 5.120 | 5.170 | 16,197,300 | 85,521,744 |
| 2024/08/12 | 5.570 | 5.600 | 5.380 | 5.380 | 17,846,400 | 97,842,888 |
| 2024/08/05 | 5.660 | 5.830 | 5.490 | 5.570 | 52,464,100 | 295,766,363 |
| 2024/07/29 | 5.460 | 5.850 | 5.450 | 5.680 | 34,401,640 | 192,993,200 |
| 2024/07/22 | 5.340 | 5.470 | 5.160 | 5.460 | 17,859,294 | 95,681,167 |
| 2024/07/15 | 5.560 | 5.560 | 5.190 | 5.340 | 15,380,867 | 83,248,942 |
| 2024/07/08 | 5.570 | 5.620 | 5.280 | 5.510 | 21,760,068 | 119,571,573 |