日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.240 | 8.630 | 7.620 | 7.680 | 51,182,100 | 411,632,039 |
| 2026/03/23 | 7.720 | 8.500 | 7.530 | 8.420 | 75,251,218 | 605,207,920 |
| 2026/03/16 | 7.800 | 8.420 | 7.760 | 7.930 | 100,332,885 | 800,405,590 |
| 2026/03/09 | 7.180 | 7.670 | 7.080 | 7.670 | 22,388,245 | 165,673,013 |
| 2026/03/02 | 7.530 | 7.530 | 6.990 | 7.300 | 22,776,100 | 167,119,633 |
| 2026/02/24 | 7.590 | 7.740 | 7.490 | 7.600 | 18,951,855 | 144,128,857 |
| 2026/02/09 | 7.940 | 8.000 | 7.580 | 7.580 | 25,269,680 | 196,471,762 |
| 2026/02/02 | 7.440 | 8.190 | 7.410 | 7.930 | 43,319,905 | 335,404,364 |
| 2026/01/26 | 7.800 | 8.350 | 7.300 | 7.450 | 70,718,687 | 546,301,857 |
| 2026/01/19 | 7.680 | 8.050 | 7.650 | 7.820 | 33,414,633 | 260,634,137 |
| 2026/01/12 | 7.550 | 7.710 | 7.170 | 7.620 | 44,327,428 | 333,009,802 |
| 2026/01/05 | 6.830 | 7.810 | 6.830 | 7.590 | 42,543,047 | 309,075,236 |
| 2025/12/29 | 7.170 | 7.200 | 6.880 | 6.960 | 16,872,900 | 118,996,127 |
| 2025/12/22 | 7.130 | 7.600 | 7.000 | 7.200 | 58,156,839 | 420,619,338 |
| 2025/12/15 | 6.820 | 6.910 | 6.360 | 6.910 | 30,441,000 | 205,476,750 |
| 2025/12/08 | 6.910 | 7.350 | 6.810 | 6.880 | 41,884,138 | 292,665,414 |
| 2025/12/01 | 7.270 | 7.320 | 6.760 | 6.930 | 37,245,501 | 263,325,692 |
| 2025/11/24 | 7.350 | 7.650 | 7.090 | 7.280 | 46,842,703 | 343,942,546 |
| 2025/11/17 | 8.150 | 8.460 | 7.410 | 7.420 | 82,950,891 | 651,994,003 |
| 2025/11/10 | 8.120 | 8.290 | 7.920 | 8.150 | 38,621,942 | 313,610,169 |
| 2025/11/03 | 8.300 | 8.650 | 8.080 | 8.160 | 64,508,552 | 535,259,710 |
| 2025/10/27 | 8.200 | 8.550 | 7.580 | 8.320 | 95,763,276 | 781,667,740 |
| 2025/10/20 | 7.350 | 8.040 | 7.350 | 8.040 | 32,662,902 | 251,341,030 |
| 2025/10/13 | 7.570 | 7.860 | 7.350 | 7.350 | 24,237,400 | 182,568,215 |
| 2025/10/09 | 7.640 | 7.790 | 7.500 | 7.720 | 15,783,201 | 120,938,777 |
| 2025/09/29 | 7.350 | 7.820 | 7.250 | 7.700 | 24,515,101 | 184,598,710 |
| 2025/09/22 | 7.580 | 7.630 | 7.020 | 7.470 | 43,975,857 | 326,520,738 |
| 2025/09/15 | 7.800 | 7.980 | 7.530 | 7.580 | 37,938,288 | 292,978,429 |
| 2025/09/08 | 7.620 | 7.940 | 7.500 | 7.800 | 38,112,653 | 294,039,117 |
| 2025/09/01 | 7.810 | 8.100 | 7.410 | 7.610 | 40,159,900 | 310,536,426 |
| 2025/08/25 | 8.170 | 8.180 | 7.580 | 7.780 | 50,775,162 | 402,520,096 |
| 2025/08/18 | 8.100 | 8.450 | 8.080 | 8.200 | 66,649,902 | 547,029,070 |
| 2025/08/11 | 8.170 | 8.470 | 7.980 | 8.140 | 65,022,129 | 532,531,236 |
| 2025/08/04 | 9.160 | 9.520 | 8.110 | 8.200 | 123,950,008 | 1,084,252,694 |
| 2025/07/28 | 7.650 | 8.720 | 7.650 | 8.720 | 101,286,700 | 829,031,639 |
| 2025/07/21 | 7.640 | 7.940 | 7.530 | 7.710 | 92,526,250 | 712,914,756 |
| 2025/07/14 | 7.750 | 7.880 | 7.400 | 7.700 | 78,089,000 | 599,918,742 |
| 2025/07/07 | 7.780 | 7.980 | 7.330 | 7.760 | 80,559,000 | 621,311,287 |
| 2025/06/30 | 7.290 | 8.100 | 7.250 | 7.730 | 79,567,600 | 604,117,003 |
| 2025/06/23 | 6.990 | 7.550 | 6.970 | 7.270 | 66,919,110 | 481,482,996 |
| 2025/06/16 | 7.440 | 7.740 | 7.080 | 7.090 | 69,611,034 | 510,770,961 |
| 2025/06/09 | 8.150 | 8.750 | 7.460 | 7.480 | 102,750,738 | 817,895,874 |
| 2025/06/03 | 8.460 | 8.600 | 8.030 | 8.220 | 115,844,891 | 964,698,329 |
| 2025/05/26 | 8.300 | 9.450 | 8.290 | 8.450 | 149,269,849 | 1,287,079,273 |
| 2025/05/19 | 7.410 | 8.580 | 7.410 | 8.150 | 147,199,411 | 1,161,035,354 |
| 2025/05/12 | 7.060 | 7.280 | 6.560 | 7.060 | 199,615,856 | 1,395,314,833 |
| 2025/05/06 | 7.700 | 7.700 | 6.920 | 6.930 | 150,347,799 | 1,099,418,280 |
| 2025/04/28 | 8.530 | 9.480 | 8.100 | 8.100 | 49,928,400 | 427,012,641 |
| 2025/04/21 | 11.810 | 11.810 | 8.610 | 9.480 | 200,332,056 | 2,088,962,513 |
| 2025/04/14 | 8.530 | 13.520 | 8.290 | 13.120 | 321,125,686 | 3,489,030,578 |
| 2025/04/07 | 8.050 | 8.670 | 6.320 | 8.390 | 136,210,498 | 1,070,273,988 |
| 2025/03/31 | 9.010 | 9.010 | 8.360 | 8.500 | 86,919,073 | 757,934,316 |
| 2025/03/24 | 10.010 | 10.020 | 9.000 | 9.290 | 116,628,742 | 1,117,303,348 |
| 2025/03/17 | 11.060 | 12.200 | 9.980 | 10.020 | 205,255,089 | 2,219,833,787 |
| 2025/03/10 | 13.410 | 13.850 | 10.790 | 11.290 | 184,932,646 | 2,281,144,188 |
| 2025/03/03 | 13.850 | 14.190 | 13.460 | 13.530 | 85,042,201 | 1,169,968,080 |
| 2025/02/24 | 15.220 | 16.630 | 14.100 | 14.130 | 166,708,117 | 2,503,955,917 |
| 2025/02/17 | 16.760 | 17.500 | 15.150 | 15.380 | 153,461,283 | 2,485,689,131 |
| 2025/02/10 | 14.400 | 18.930 | 14.400 | 17.060 | 268,572,016 | 4,350,195,229 |
| 2025/02/05 | 13.200 | 14.480 | 13.150 | 14.200 | 54,949,850 | 755,972,561 |
| 2025/01/27 | 13.480 | 13.600 | 13.070 | 13.070 | 12,576,800 | 167,334,324 |
| 2025/01/20 | 14.390 | 15.150 | 13.110 | 13.310 | 129,220,946 | 1,807,801,034 |
| 2025/01/13 | 15.100 | 16.720 | 14.770 | 15.940 | 107,417,400 | 1,679,202,505 |
| 2025/01/06 | 16.580 | 16.900 | 15.200 | 15.200 | 161,073,812 | 2,572,348,777 |
| 2024/12/30 | 17.700 | 20.160 | 17.000 | 18.140 | 180,626,551 | 3,296,434,555 |
| 2024/12/23 | 20.000 | 20.200 | 17.570 | 18.000 | 110,879,271 | 2,100,330,590 |
| 2024/12/16 | 21.560 | 23.000 | 20.450 | 20.870 | 149,901,097 | 3,218,376,552 |
| 2024/12/09 | 23.180 | 23.470 | 21.700 | 21.700 | 122,596,809 | 2,759,960,662 |
| 2024/12/02 | 23.160 | 25.260 | 22.880 | 23.140 | 235,959,206 | 5,570,996,853 |
| 2024/11/25 | 26.000 | 26.450 | 22.110 | 22.960 | 292,744,622 | 7,137,113,884 |
| 2024/11/18 | 23.000 | 31.200 | 22.100 | 27.090 | 276,980,719 | 7,159,259,134 |
| 2024/11/11 | 27.700 | 27.700 | 22.010 | 22.220 | 235,778,598 | 5,872,655,429 |
| 2024/11/04 | 30.280 | 31.800 | 25.980 | 30.780 | 364,249,147 | 10,821,842,157 |
| 2024/10/28 | 36.290 | 40.980 | 32.000 | 33.640 | 538,417,756 | 19,236,320,377 |
| 2024/10/21 | 28.400 | 34.020 | 25.310 | 34.020 | 258,256,540 | 7,860,683,436 |
| 2024/10/14 | 15.400 | 25.820 | 15.400 | 25.820 | 300,190,557 | 6,186,927,379 |
| 2024/10/08 | 18.000 | 21.780 | 16.040 | 16.040 | 99,130,014 | 1,780,870,701 |
| 2024/09/30 | 16.360 | 16.360 | 16.360 | 16.360 | 5,828,347 | 95,351,756 |
| 2024/09/23 | 10.150 | 14.870 | 10.150 | 14.870 | 154,054,773 | 1,927,225,210 |
| 2024/09/18 | 7.630 | 9.230 | 7.630 | 9.230 | 9,362,900 | 78,929,247 |
| 2024/09/09 | 5.740 | 6.940 | 5.740 | 6.940 | 6,246,537 | 39,603,044 |
| 2024/09/02 | - | - | - | - | 0 | - |
| 2024/08/26 | 4.720 | 5.260 | 4.600 | 5.220 | 46,520,908 | 230,278,494 |
| 2024/08/19 | 4.830 | 5.180 | 4.720 | 4.860 | 81,684,642 | 400,050,534 |
| 2024/08/12 | 4.610 | 5.400 | 4.610 | 4.880 | 116,438,807 | 567,639,184 |
| 2024/08/05 | 4.950 | 5.580 | 4.570 | 4.600 | 150,601,124 | 741,710,535 |
| 2024/07/29 | 4.130 | 4.810 | 4.080 | 4.810 | 25,483,000 | 113,590,472 |
| 2024/07/22 | 4.240 | 4.330 | 4.000 | 4.130 | 16,649,400 | 69,511,245 |
| 2024/07/15 | 4.300 | 4.300 | 4.100 | 4.240 | 15,068,000 | 63,812,980 |
| 2024/07/08 | 4.460 | 4.480 | 4.120 | 4.310 | 25,542,916 | 110,920,112 |