日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.810 | 8.000 | 7.540 | 7.550 | 41,578,802 | 321,196,245 |
| 2026/03/23 | 7.610 | 7.930 | 7.400 | 7.920 | 67,288,686 | 519,132,212 |
| 2026/03/16 | 8.500 | 8.670 | 7.800 | 7.820 | 67,762,130 | 555,480,060 |
| 2026/03/09 | 8.610 | 8.750 | 8.410 | 8.530 | 64,515,831 | 553,223,250 |
| 2026/03/02 | 8.900 | 8.990 | 8.320 | 8.720 | 94,915,550 | 828,850,040 |
| 2026/02/24 | 8.760 | 9.110 | 8.720 | 9.040 | 78,488,828 | 699,139,235 |
| 2026/02/09 | 8.840 | 8.980 | 8.650 | 8.690 | 76,854,000 | 675,546,660 |
| 2026/02/02 | 8.850 | 9.020 | 8.560 | 8.780 | 103,986,153 | 915,338,111 |
| 2026/01/26 | 9.820 | 10.020 | 8.960 | 9.000 | 231,088,895 | 2,183,790,057 |
| 2026/01/19 | 9.150 | 10.480 | 9.040 | 9.880 | 413,146,891 | 3,981,703,162 |
| 2026/01/12 | 9.510 | 9.580 | 9.070 | 9.220 | 211,444,068 | 1,975,944,815 |
| 2026/01/05 | 9.210 | 9.820 | 9.100 | 9.500 | 249,617,398 | 2,348,275,671 |
| 2025/12/29 | 9.220 | 9.690 | 8.810 | 9.210 | 129,433,700 | 1,194,996,635 |
| 2025/12/22 | 9.410 | 9.740 | 9.260 | 9.330 | 244,527,652 | 2,307,118,396 |
| 2025/12/15 | 9.260 | 9.720 | 9.110 | 9.380 | 319,783,432 | 2,995,571,299 |
| 2025/12/08 | 9.020 | 9.350 | 8.300 | 9.350 | 216,102,491 | 1,946,002,931 |
| 2025/12/01 | 8.910 | 9.470 | 8.820 | 9.060 | 244,309,176 | 2,214,662,680 |
| 2025/11/24 | 8.900 | 9.400 | 8.670 | 8.960 | 211,863,459 | 1,903,063,520 |
| 2025/11/17 | 8.710 | 9.110 | 8.420 | 8.880 | 168,301,273 | 1,477,685,176 |
| 2025/11/10 | 8.550 | 8.730 | 8.400 | 8.610 | 114,793,770 | 984,069,593 |
| 2025/11/03 | 8.360 | 8.550 | 8.230 | 8.510 | 76,111,504 | 640,288,027 |
| 2025/10/27 | 8.980 | 9.160 | 8.270 | 8.370 | 125,946,321 | 1,095,103,261 |
| 2025/10/20 | 8.750 | 8.820 | 8.400 | 8.590 | 96,877,079 | 837,017,962 |
| 2025/10/13 | 8.700 | 9.490 | 8.610 | 8.660 | 196,218,652 | 1,739,478,349 |
| 2025/10/09 | 8.920 | 9.290 | 8.770 | 9.100 | 97,569,601 | 880,077,801 |
| 2025/09/29 | 9.320 | 9.430 | 8.900 | 8.920 | 100,069,126 | 914,881,984 |
| 2025/09/22 | 9.220 | 10.310 | 8.790 | 9.310 | 502,243,013 | 4,724,851,144 |
| 2025/09/15 | 8.400 | 9.220 | 8.270 | 9.220 | 127,808,375 | 1,121,838,011 |
| 2025/09/08 | 8.570 | 8.650 | 8.270 | 8.410 | 68,627,831 | 581,620,867 |
| 2025/09/01 | 8.690 | 8.850 | 8.410 | 8.560 | 85,566,560 | 738,225,496 |
| 2025/08/25 | 9.280 | 9.280 | 8.510 | 8.680 | 135,993,123 | 1,215,438,536 |
| 2025/08/18 | 9.390 | 9.690 | 9.160 | 9.230 | 182,366,649 | 1,708,319,584 |
| 2025/08/11 | 8.910 | 9.410 | 8.910 | 9.330 | 168,952,961 | 1,544,230,063 |
| 2025/08/04 | 8.810 | 9.150 | 8.700 | 8.920 | 96,910,040 | 862,014,805 |
| 2025/07/28 | 9.140 | 9.260 | 8.880 | 8.890 | 110,308,590 | 997,465,425 |
| 2025/07/21 | 9.060 | 9.180 | 8.940 | 9.140 | 105,148,692 | 954,750,123 |
| 2025/07/14 | 9.700 | 9.710 | 8.820 | 9.100 | 147,613,520 | 1,377,603,175 |
| 2025/07/07 | 9.500 | 9.930 | 9.450 | 9.700 | 144,436,903 | 1,393,093,929 |
| 2025/06/30 | 9.530 | 10.170 | 9.510 | 9.590 | 236,314,651 | 2,292,252,114 |
| 2025/06/23 | 9.300 | 9.740 | 9.130 | 9.490 | 171,480,084 | 1,614,484,990 |
| 2025/06/16 | 9.830 | 9.940 | 9.310 | 9.390 | 186,338,968 | 1,792,115,024 |
| 2025/06/09 | 9.890 | 10.620 | 9.380 | 10.050 | 318,335,418 | 3,178,579,148 |
| 2025/06/03 | 10.310 | 10.700 | 9.900 | 9.900 | 236,243,361 | 2,410,272,890 |
| 2025/05/26 | 10.200 | 11.680 | 9.870 | 10.550 | 595,795,688 | 6,300,539,400 |
| 2025/05/19 | 9.720 | 11.450 | 9.510 | 10.510 | 575,018,310 | 5,921,251,047 |
| 2025/05/12 | 9.070 | 10.280 | 8.830 | 9.730 | 454,670,414 | 4,309,138,848 |
| 2025/05/06 | 8.880 | 9.790 | 8.820 | 8.920 | 352,647,430 | 3,209,973,231 |
| 2025/04/28 | 10.220 | 10.460 | 8.460 | 9.040 | 371,429,463 | 3,545,294,224 |
| 2025/04/21 | 9.060 | 11.480 | 8.830 | 10.560 | 711,933,387 | 7,106,875,035 |
| 2025/04/14 | 8.520 | 9.700 | 8.020 | 9.060 | 500,879,424 | 4,420,260,916 |
| 2025/04/07 | 8.050 | 8.850 | 7.430 | 8.460 | 506,338,349 | 4,150,708,615 |
| 2025/03/31 | 7.950 | 8.750 | 7.910 | 8.550 | 330,121,458 | 2,736,706,886 |
| 2025/03/24 | 7.620 | 8.540 | 7.310 | 8.120 | 282,931,990 | 2,234,455,391 |
| 2025/03/17 | 7.700 | 8.010 | 7.620 | 7.660 | 112,421,165 | 870,982,975 |
| 2025/03/10 | 7.660 | 7.780 | 7.420 | 7.710 | 76,934,842 | 587,974,529 |
| 2025/03/03 | 7.550 | 7.880 | 7.530 | 7.680 | 87,993,156 | 674,027,574 |
| 2025/02/24 | 7.930 | 8.050 | 7.530 | 7.540 | 116,224,077 | 902,189,397 |
| 2025/02/17 | 8.180 | 8.250 | 7.730 | 7.970 | 135,381,500 | 1,087,451,898 |
| 2025/02/10 | 8.120 | 8.520 | 7.950 | 8.200 | 197,547,753 | 1,619,397,705 |
| 2025/02/05 | 7.850 | 8.220 | 7.770 | 8.110 | 93,197,402 | 744,414,248 |
| 2025/01/27 | 7.940 | 8.100 | 7.810 | 7.810 | 20,241,500 | 160,211,472 |
| 2025/01/20 | 8.080 | 8.210 | 7.680 | 7.930 | 123,468,177 | 984,658,711 |
| 2025/01/13 | 7.890 | 8.470 | 7.590 | 7.960 | 222,849,757 | 1,777,783,936 |
| 2025/01/06 | 7.140 | 8.420 | 6.900 | 7.890 | 249,416,533 | 1,892,447,944 |
| 2024/12/30 | 7.650 | 7.650 | 6.910 | 7.140 | 90,084,229 | 660,993,030 |
| 2024/12/23 | 8.550 | 8.600 | 7.320 | 7.650 | 154,464,952 | 1,240,353,564 |
| 2024/12/16 | 9.190 | 9.350 | 8.080 | 8.650 | 216,725,784 | 1,910,979,600 |
| 2024/12/09 | 8.770 | 9.410 | 8.460 | 9.190 | 368,336,842 | 3,299,377,262 |
| 2024/12/02 | 8.570 | 9.130 | 8.280 | 8.760 | 345,461,454 | 3,000,332,727 |
| 2024/11/25 | 7.940 | 9.280 | 7.860 | 8.550 | 461,743,246 | 3,882,106,340 |
| 2024/11/18 | 7.490 | 8.740 | 7.050 | 7.940 | 331,763,069 | 2,589,410,753 |
| 2024/11/11 | 8.020 | 8.340 | 7.370 | 7.380 | 208,638,769 | 1,622,688,025 |
| 2024/11/04 | 7.800 | 8.240 | 7.730 | 8.040 | 323,190,970 | 2,570,176,188 |
| 2024/10/28 | 7.650 | 8.390 | 7.420 | 7.780 | 245,525,588 | 1,917,554,842 |
| 2024/10/21 | 7.260 | 7.980 | 7.230 | 7.650 | 260,038,123 | 1,958,087,066 |
| 2024/10/14 | 6.930 | 7.290 | 6.790 | 7.200 | 157,183,585 | 1,108,537,233 |
| 2024/10/07 | 7.190 | 8.260 | 6.720 | 6.810 | 322,977,179 | 2,339,969,661 |
| 2024/09/30 | 7.190 | 7.550 | 6.900 | 7.510 | 89,328,417 | 650,980,838 |
| 2024/09/23 | 6.200 | 7.000 | 6.120 | 6.880 | 269,428,675 | 1,764,757,821 |
| 2024/09/18 | 6.060 | 6.280 | 5.920 | 6.250 | 81,897,600 | 501,827,544 |
| 2024/09/09 | 5.970 | 6.340 | 5.960 | 6.000 | 126,741,984 | 769,006,987 |
| 2024/09/02 | 6.160 | 6.240 | 6.000 | 6.010 | 79,857,647 | 487,331,290 |
| 2024/08/26 | 5.720 | 6.360 | 5.720 | 6.190 | 90,674,019 | 543,817,428 |
| 2024/08/19 | 6.040 | 6.130 | 5.660 | 5.780 | 69,019,060 | 407,385,001 |
| 2024/08/12 | 6.070 | 6.230 | 5.900 | 6.070 | 100,679,060 | 610,870,196 |
| 2024/08/05 | 6.220 | 6.350 | 6.020 | 6.070 | 111,120,802 | 685,059,744 |
| 2024/07/29 | 6.150 | 6.560 | 6.050 | 6.290 | 187,089,907 | 1,171,650,542 |
| 2024/07/22 | 6.430 | 6.740 | 5.950 | 6.160 | 233,201,335 | 1,473,832,437 |
| 2024/07/15 | 6.090 | 6.190 | 5.770 | 6.140 | 137,789,654 | 833,282,932 |
| 2024/07/08 | 5.560 | 6.500 | 5.380 | 6.090 | 223,186,493 | 1,312,894,545 |