日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 11.450 | 11.550 | 10.690 | 10.710 | 74,460,379 | 826,510,206 |
| 2026/03/23 | 11.300 | 11.820 | 10.890 | 11.620 | 102,572,243 | 1,170,092,862 |
| 2026/03/16 | 13.270 | 13.500 | 11.600 | 11.600 | 116,785,628 | 1,458,944,457 |
| 2026/03/09 | 13.500 | 14.770 | 13.020 | 13.200 | 206,988,686 | 2,819,703,375 |
| 2026/03/02 | 12.950 | 14.440 | 12.090 | 13.940 | 294,359,956 | 3,931,177,212 |
| 2026/02/24 | 11.780 | 13.560 | 11.770 | 13.170 | 226,552,798 | 2,847,768,670 |
| 2026/02/09 | 11.770 | 12.160 | 11.430 | 11.610 | 150,309,161 | 1,765,005,323 |
| 2026/02/02 | 10.900 | 12.770 | 10.900 | 11.850 | 299,705,335 | 3,478,080,412 |
| 2026/01/26 | 10.920 | 11.440 | 10.370 | 10.730 | 207,759,294 | 2,257,304,729 |
| 2026/01/19 | 9.850 | 11.800 | 9.840 | 10.920 | 317,234,188 | 3,363,475,478 |
| 2026/01/12 | 9.160 | 10.450 | 9.060 | 9.850 | 143,024,905 | 1,377,329,835 |
| 2026/01/05 | 8.800 | 9.260 | 8.790 | 9.160 | 49,721,361 | 447,616,552 |
| 2025/12/29 | 8.960 | 8.990 | 8.680 | 8.740 | 18,684,215 | 165,215,171 |
| 2025/12/22 | 8.860 | 9.080 | 8.790 | 8.990 | 30,502,309 | 272,385,619 |
| 2025/12/15 | 8.860 | 9.040 | 8.470 | 8.880 | 39,416,218 | 347,355,421 |
| 2025/12/08 | 9.040 | 9.050 | 8.700 | 8.880 | 37,922,747 | 338,176,096 |
| 2025/12/01 | 8.920 | 9.050 | 8.830 | 9.040 | 33,990,656 | 304,556,277 |
| 2025/11/24 | 8.790 | 9.000 | 8.680 | 8.920 | 33,981,558 | 300,651,834 |
| 2025/11/17 | 9.580 | 9.580 | 8.630 | 8.670 | 55,475,652 | 505,660,567 |
| 2025/11/10 | 9.770 | 9.860 | 9.460 | 9.570 | 71,815,829 | 694,099,987 |
| 2025/11/03 | 9.100 | 9.990 | 9.070 | 9.790 | 112,833,698 | 1,070,509,709 |
| 2025/10/27 | 8.990 | 9.230 | 8.990 | 9.070 | 43,329,929 | 393,002,456 |
| 2025/10/20 | 8.730 | 9.040 | 8.690 | 8.990 | 27,634,275 | 244,908,762 |
| 2025/10/13 | 8.810 | 9.050 | 8.650 | 8.660 | 38,341,248 | 337,115,423 |
| 2025/10/09 | 8.790 | 9.080 | 8.790 | 8.990 | 16,229,180 | 144,642,566 |
| 2025/09/29 | 8.690 | 8.860 | 8.510 | 8.770 | 12,057,616 | 104,991,691 |
| 2025/09/22 | 8.800 | 8.830 | 8.510 | 8.700 | 30,383,797 | 264,642,871 |
| 2025/09/15 | 8.990 | 9.200 | 8.800 | 8.830 | 38,501,252 | 344,778,711 |
| 2025/09/08 | 8.940 | 9.080 | 8.880 | 8.980 | 26,770,355 | 240,130,084 |
| 2025/09/01 | 9.170 | 9.300 | 8.700 | 8.940 | 48,744,274 | 440,038,933 |
| 2025/08/25 | 9.900 | 10.240 | 9.050 | 9.150 | 117,291,865 | 1,124,242,526 |
| 2025/08/18 | 9.650 | 10.050 | 9.630 | 9.910 | 69,836,160 | 685,092,729 |
| 2025/08/11 | 9.620 | 9.940 | 9.550 | 9.640 | 59,727,367 | 578,608,867 |
| 2025/08/04 | 9.320 | 9.630 | 9.260 | 9.580 | 41,313,211 | 390,306,560 |
| 2025/07/28 | 9.590 | 9.600 | 9.280 | 9.350 | 45,496,220 | 430,166,760 |
| 2025/07/21 | 9.440 | 10.250 | 9.440 | 9.570 | 128,192,229 | 1,240,259,815 |
| 2025/07/14 | 9.210 | 9.380 | 9.140 | 9.230 | 35,234,214 | 325,564,137 |
| 2025/07/07 | 9.110 | 9.370 | 9.110 | 9.230 | 43,865,450 | 403,781,467 |
| 2025/06/30 | 8.910 | 9.390 | 8.880 | 9.150 | 61,135,487 | 555,263,060 |
| 2025/06/23 | 8.600 | 9.000 | 8.550 | 8.900 | 35,053,852 | 307,159,378 |
| 2025/06/16 | 8.810 | 9.140 | 8.660 | 8.680 | 46,083,250 | 406,569,473 |
| 2025/06/09 | 8.710 | 8.980 | 8.610 | 8.880 | 46,768,556 | 411,329,450 |
| 2025/06/03 | 8.380 | 9.000 | 8.380 | 8.690 | 52,193,304 | 449,514,830 |
| 2025/05/26 | 8.310 | 8.740 | 8.260 | 8.430 | 42,854,336 | 361,476,324 |
| 2025/05/19 | 8.480 | 8.690 | 8.290 | 8.300 | 38,039,600 | 321,054,224 |
| 2025/05/12 | 8.630 | 8.720 | 8.390 | 8.460 | 36,279,020 | 310,185,621 |
| 2025/05/06 | 8.450 | 8.750 | 8.400 | 8.570 | 43,745,258 | 373,693,866 |
| 2025/04/28 | 8.390 | 8.470 | 8.220 | 8.310 | 28,033,718 | 234,011,461 |
| 2025/04/21 | 8.560 | 9.030 | 8.300 | 8.450 | 57,310,858 | 492,013,715 |
| 2025/04/14 | 8.280 | 8.770 | 8.200 | 8.550 | 37,966,049 | 320,813,114 |
| 2025/04/07 | 8.850 | 8.880 | 7.350 | 8.190 | 69,474,471 | 577,853,912 |
| 2025/03/31 | 9.360 | 9.710 | 9.000 | 9.290 | 45,169,074 | 421,879,151 |
| 2025/03/24 | 9.570 | 9.980 | 9.370 | 9.380 | 94,619,059 | 905,977,489 |
| 2025/03/17 | 9.250 | 9.860 | 9.150 | 9.590 | 67,021,273 | 634,188,795 |
| 2025/03/10 | 9.020 | 9.360 | 8.850 | 9.250 | 51,803,683 | 472,449,588 |
| 2025/03/03 | 9.000 | 9.480 | 8.940 | 9.000 | 62,554,764 | 569,561,126 |
| 2025/02/24 | 9.880 | 10.130 | 9.000 | 9.020 | 77,119,713 | 733,215,671 |
| 2025/02/17 | 9.330 | 10.240 | 9.330 | 9.980 | 116,598,449 | 1,133,336,924 |
| 2025/02/10 | 9.670 | 9.870 | 9.350 | 9.390 | 48,228,424 | 461,546,017 |
| 2025/02/05 | 9.730 | 9.750 | 9.420 | 9.660 | 28,666,992 | 276,349,802 |
| 2025/01/27 | 9.700 | 9.920 | 9.630 | 9.640 | 8,114,100 | 78,889,337 |
| 2025/01/20 | 9.550 | 9.890 | 9.440 | 9.720 | 56,629,227 | 546,472,040 |
| 2025/01/13 | 8.700 | 9.570 | 8.470 | 9.530 | 35,815,046 | 324,752,929 |
| 2025/01/06 | 8.590 | 9.190 | 8.440 | 8.780 | 31,468,052 | 275,345,455 |
| 2024/12/30 | 9.550 | 9.560 | 8.600 | 8.620 | 28,680,920 | 260,494,455 |
| 2024/12/23 | 9.500 | 9.710 | 9.010 | 9.600 | 37,776,691 | 357,178,613 |
| 2024/12/16 | 9.770 | 9.900 | 9.330 | 9.480 | 31,895,978 | 306,839,308 |
| 2024/12/09 | 9.870 | 10.130 | 9.750 | 9.770 | 46,826,597 | 462,646,778 |
| 2024/12/02 | 9.530 | 10.280 | 9.470 | 9.890 | 59,237,959 | 580,087,713 |
| 2024/11/25 | 9.600 | 9.830 | 9.310 | 9.530 | 40,495,670 | 387,442,322 |
| 2024/11/18 | 9.920 | 10.080 | 9.470 | 9.600 | 42,498,391 | 415,103,034 |
| 2024/11/11 | 10.250 | 10.770 | 9.850 | 9.850 | 83,145,763 | 846,423,867 |
| 2024/11/04 | 10.070 | 10.580 | 9.990 | 10.240 | 84,675,834 | 865,387,023 |
| 2024/10/28 | 10.630 | 10.900 | 9.940 | 9.990 | 74,864,985 | 775,975,569 |
| 2024/10/21 | 10.740 | 11.540 | 10.480 | 10.620 | 103,695,131 | 1,124,573,695 |
| 2024/10/14 | 10.400 | 11.100 | 9.780 | 10.810 | 118,675,527 | 1,248,763,232 |
| 2024/10/07 | 9.500 | 11.330 | 9.170 | 10.250 | 194,991,792 | 1,962,104,907 |
| 2024/09/30 | 9.500 | 9.980 | 9.170 | 9.920 | 36,721,568 | 354,087,719 |
| 2024/09/23 | 8.700 | 9.350 | 8.400 | 9.230 | 87,639,627 | 781,745,472 |
| 2024/09/18 | 8.370 | 8.980 | 8.330 | 8.780 | 54,321,306 | 467,978,051 |
| 2024/09/09 | 7.970 | 8.560 | 7.910 | 8.320 | 51,859,970 | 424,733,154 |
| 2024/09/02 | 8.090 | 8.310 | 8.000 | 8.010 | 41,842,767 | 339,031,019 |
| 2024/08/26 | 8.010 | 8.210 | 7.610 | 8.090 | 53,890,971 | 430,049,948 |
| 2024/08/19 | 7.800 | 8.250 | 7.550 | 8.070 | 44,219,544 | 350,108,239 |
| 2024/08/12 | 7.970 | 8.090 | 7.630 | 7.810 | 40,175,184 | 316,379,574 |
| 2024/08/05 | 7.650 | 8.420 | 7.500 | 7.970 | 77,404,404 | 610,333,725 |
| 2024/07/29 | 7.630 | 7.950 | 7.410 | 7.790 | 46,550,922 | 358,209,344 |
| 2024/07/22 | 7.630 | 7.810 | 7.220 | 7.620 | 43,135,606 | 326,536,537 |
| 2024/07/15 | 8.050 | 8.050 | 7.380 | 7.630 | 48,445,704 | 376,786,462 |
| 2024/07/08 | 7.580 | 8.250 | 7.420 | 8.050 | 92,007,718 | 719,960,393 |