日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.330 | 8.840 | 8.150 | 8.250 | 195,221,228 | 1,638,394,155 |
| 2026/03/23 | 8.450 | 9.310 | 7.810 | 8.730 | 286,884,475 | 2,460,034,373 |
| 2026/03/16 | 8.930 | 8.970 | 8.470 | 8.580 | 112,502,701 | 982,992,349 |
| 2026/03/09 | 8.440 | 9.220 | 8.340 | 8.970 | 174,379,986 | 1,524,517,027 |
| 2026/03/02 | 8.920 | 9.090 | 8.150 | 8.610 | 307,947,616 | 2,676,834,652 |
| 2026/02/24 | 8.930 | 9.230 | 8.850 | 9.110 | 117,642,839 | 1,062,314,836 |
| 2026/02/09 | 9.290 | 9.390 | 8.810 | 8.820 | 129,434,667 | 1,174,943,189 |
| 2026/02/02 | 9.840 | 10.160 | 9.220 | 9.220 | 150,007,133 | 1,441,568,548 |
| 2026/01/26 | 10.800 | 10.870 | 9.640 | 9.890 | 362,631,426 | 3,735,103,687 |
| 2026/01/19 | 9.730 | 11.050 | 9.700 | 10.900 | 372,507,204 | 3,853,587,025 |
| 2026/01/12 | 9.430 | 9.910 | 9.260 | 9.820 | 267,717,349 | 2,571,425,137 |
| 2026/01/05 | 9.520 | 9.640 | 9.240 | 9.400 | 177,216,211 | 1,674,693,193 |
| 2025/12/29 | 9.700 | 9.780 | 9.460 | 9.570 | 75,954,655 | 731,253,441 |
| 2025/12/22 | 9.250 | 10.010 | 9.200 | 9.730 | 263,781,223 | 2,518,451,226 |
| 2025/12/15 | 9.090 | 9.450 | 8.800 | 9.250 | 135,174,759 | 1,236,511,107 |
| 2025/12/08 | 9.430 | 9.530 | 8.990 | 9.120 | 129,509,978 | 1,200,233,721 |
| 2025/12/01 | 9.700 | 9.860 | 9.260 | 9.470 | 184,728,681 | 1,768,315,298 |
| 2025/11/24 | 9.320 | 9.960 | 9.320 | 9.690 | 360,061,637 | 3,446,690,020 |
| 2025/11/17 | 9.200 | 9.340 | 8.350 | 9.190 | 176,152,412 | 1,588,894,756 |
| 2025/11/10 | 9.160 | 9.440 | 8.850 | 9.190 | 131,382,415 | 1,203,462,921 |
| 2025/11/03 | 8.720 | 9.250 | 8.540 | 9.140 | 131,507,983 | 1,172,064,898 |
| 2025/10/27 | 9.050 | 9.170 | 8.700 | 8.720 | 107,184,299 | 955,012,104 |
| 2025/10/20 | 8.580 | 9.080 | 8.540 | 9.010 | 103,549,910 | 911,498,082 |
| 2025/10/13 | 8.830 | 9.600 | 8.440 | 8.460 | 166,411,325 | 1,469,828,028 |
| 2025/10/09 | 9.150 | 9.430 | 8.980 | 9.190 | 74,897,428 | 688,120,119 |
| 2025/09/29 | 9.400 | 9.540 | 9.110 | 9.130 | 65,233,479 | 606,345,187 |
| 2025/09/22 | 9.680 | 9.840 | 9.330 | 9.360 | 229,638,096 | 2,193,617,912 |
| 2025/09/15 | 9.020 | 10.230 | 8.810 | 9.660 | 325,338,626 | 3,067,943,243 |
| 2025/09/08 | 8.720 | 9.110 | 8.440 | 8.970 | 159,349,241 | 1,403,866,813 |
| 2025/09/01 | 9.120 | 9.190 | 8.370 | 8.740 | 160,024,056 | 1,417,013,015 |
| 2025/08/25 | 9.360 | 9.790 | 8.940 | 9.110 | 216,784,081 | 2,016,091,953 |
| 2025/08/18 | 8.650 | 9.590 | 8.570 | 9.330 | 238,251,724 | 2,152,604,326 |
| 2025/08/11 | 8.560 | 8.670 | 8.350 | 8.640 | 91,456,142 | 782,407,294 |
| 2025/08/04 | 8.340 | 8.780 | 8.260 | 8.540 | 98,031,899 | 831,310,503 |
| 2025/07/28 | 8.520 | 8.690 | 8.300 | 8.330 | 112,919,808 | 955,301,575 |
| 2025/07/21 | 8.270 | 8.690 | 8.220 | 8.490 | 135,628,459 | 1,141,652,553 |
| 2025/07/14 | 8.040 | 8.370 | 7.960 | 8.260 | 113,960,556 | 929,633,235 |
| 2025/07/07 | 7.970 | 8.090 | 7.890 | 8.040 | 87,974,891 | 703,579,190 |
| 2025/06/30 | 7.840 | 8.050 | 7.800 | 7.930 | 74,428,120 | 588,354,288 |
| 2025/06/23 | 7.530 | 7.920 | 7.500 | 7.840 | 71,072,552 | 547,080,969 |
| 2025/06/16 | 7.540 | 7.670 | 7.510 | 7.580 | 67,959,942 | 514,796,560 |
| 2025/06/09 | 7.840 | 7.880 | 7.550 | 7.570 | 77,435,879 | 597,030,627 |
| 2025/06/03 | 7.750 | 7.910 | 7.720 | 7.820 | 52,598,592 | 410,269,017 |
| 2025/05/26 | 8.000 | 8.090 | 7.750 | 7.780 | 79,814,917 | 630,936,918 |
| 2025/05/19 | 8.220 | 8.340 | 7.990 | 8.010 | 76,488,174 | 622,613,736 |
| 2025/05/12 | 8.450 | 8.530 | 8.210 | 8.230 | 75,380,045 | 629,800,275 |
| 2025/05/06 | 7.930 | 8.470 | 7.930 | 8.370 | 96,909,605 | 792,236,020 |
| 2025/04/28 | 8.210 | 8.270 | 7.800 | 7.900 | 59,145,667 | 475,826,891 |
| 2025/04/21 | 7.730 | 8.430 | 7.630 | 8.220 | 96,942,553 | 775,782,780 |
| 2025/04/14 | 8.080 | 8.140 | 7.600 | 7.730 | 77,345,605 | 610,063,459 |
| 2025/04/07 | 8.270 | 8.390 | 6.960 | 7.950 | 175,024,018 | 1,381,377,062 |
| 2025/03/31 | 9.380 | 9.430 | 8.790 | 8.870 | 123,006,655 | 1,121,513,176 |
| 2025/03/24 | 9.250 | 9.940 | 8.950 | 9.320 | 180,574,108 | 1,691,076,521 |
| 2025/03/17 | 9.990 | 10.390 | 9.150 | 9.200 | 168,992,081 | 1,636,265,824 |
| 2025/03/10 | 9.570 | 10.170 | 9.280 | 9.940 | 263,826,954 | 2,569,674,531 |
| 2025/03/03 | 8.850 | 10.050 | 8.840 | 9.530 | 266,900,788 | 2,486,848,092 |
| 2025/02/24 | 8.280 | 9.670 | 8.210 | 8.750 | 324,119,544 | 2,828,753,320 |
| 2025/02/17 | 8.440 | 8.500 | 8.000 | 8.200 | 110,196,121 | 912,974,862 |
| 2025/02/10 | 8.350 | 8.470 | 8.180 | 8.450 | 90,001,027 | 752,633,588 |
| 2025/02/05 | 8.220 | 8.450 | 8.110 | 8.360 | 54,257,096 | 449,520,040 |
| 2025/01/27 | 8.200 | 8.270 | 8.140 | 8.150 | 12,350,501 | 101,150,603 |
| 2025/01/20 | 8.350 | 8.420 | 8.110 | 8.210 | 69,798,961 | 577,411,904 |
| 2025/01/13 | 7.490 | 8.330 | 7.360 | 8.260 | 113,209,009 | 889,822,810 |
| 2025/01/06 | 8.540 | 8.560 | 7.590 | 7.600 | 147,010,265 | 1,186,740,364 |
| 2024/12/30 | 8.960 | 9.350 | 8.290 | 8.490 | 156,257,674 | 1,370,770,445 |
| 2024/12/23 | 8.830 | 9.020 | 8.490 | 8.900 | 99,215,526 | 874,088,784 |
| 2024/12/16 | 8.810 | 8.880 | 8.440 | 8.820 | 90,986,769 | 794,996,894 |
| 2024/12/09 | 8.830 | 8.990 | 8.700 | 8.780 | 103,080,610 | 909,686,383 |
| 2024/12/02 | 8.870 | 9.130 | 8.700 | 8.850 | 129,279,466 | 1,148,971,254 |
| 2024/11/25 | 8.360 | 8.930 | 8.010 | 8.880 | 144,617,384 | 1,235,755,546 |
| 2024/11/18 | 8.400 | 8.810 | 8.230 | 8.410 | 110,687,353 | 936,691,724 |
| 2024/11/11 | 8.530 | 8.880 | 8.330 | 8.340 | 109,434,664 | 932,383,337 |
| 2024/11/04 | 8.340 | 8.980 | 8.310 | 8.540 | 134,440,815 | 1,148,460,662 |
| 2024/10/28 | 8.610 | 8.770 | 8.280 | 8.280 | 116,163,628 | 985,648,383 |
| 2024/10/21 | 8.510 | 8.670 | 8.300 | 8.630 | 93,260,939 | 795,282,657 |
| 2024/10/14 | 8.390 | 8.580 | 8.030 | 8.400 | 88,712,099 | 740,746,026 |
| 2024/10/07 | 8.460 | 9.770 | 8.240 | 8.370 | 182,993,257 | 1,593,871,268 |
| 2024/09/30 | 8.460 | 8.880 | 8.320 | 8.880 | 42,745,240 | 369,105,147 |
| 2024/09/23 | 6.910 | 8.200 | 6.870 | 8.070 | 76,435,713 | 574,223,293 |
| 2024/09/18 | 6.860 | 7.090 | 6.690 | 6.920 | 25,512,160 | 175,778,782 |
| 2024/09/09 | 7.330 | 7.360 | 6.850 | 6.860 | 47,131,875 | 334,636,312 |
| 2024/09/02 | 7.740 | 7.790 | 7.330 | 7.350 | 52,171,666 | 394,026,507 |
| 2024/08/26 | 7.630 | 7.960 | 7.170 | 7.750 | 72,957,078 | 556,480,112 |
| 2024/08/19 | 7.900 | 8.000 | 7.540 | 7.690 | 33,079,816 | 257,443,668 |
| 2024/08/12 | 7.750 | 8.050 | 7.660 | 7.910 | 41,437,600 | 324,974,378 |
| 2024/08/05 | 8.010 | 8.090 | 7.440 | 7.730 | 61,402,023 | 480,010,314 |
| 2024/07/29 | 7.700 | 8.400 | 7.570 | 8.080 | 65,942,034 | 523,414,894 |
| 2024/07/22 | 7.970 | 8.060 | 7.430 | 7.700 | 52,917,150 | 412,224,598 |
| 2024/07/15 | 8.460 | 8.510 | 7.830 | 7.980 | 54,869,896 | 449,658,797 |
| 2024/07/08 | 7.840 | 8.530 | 7.600 | 8.480 | 83,414,128 | 676,697,113 |