日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.080 | 8.730 | 7.980 | 8.210 | 107,238,688 | 884,719,176 |
| 2026/03/23 | 7.870 | 8.750 | 7.440 | 8.190 | 119,078,932 | 960,073,889 |
| 2026/03/16 | 8.510 | 8.570 | 7.930 | 7.960 | 58,459,594 | 481,853,203 |
| 2026/03/09 | 8.270 | 8.670 | 8.150 | 8.530 | 75,024,407 | 630,580,140 |
| 2026/03/02 | 8.440 | 8.520 | 7.990 | 8.330 | 71,017,073 | 590,862,047 |
| 2026/02/24 | 8.490 | 8.690 | 8.450 | 8.600 | 35,486,890 | 303,679,061 |
| 2026/02/09 | 8.600 | 8.680 | 8.410 | 8.410 | 42,228,473 | 359,997,732 |
| 2026/02/02 | 8.580 | 8.820 | 8.360 | 8.530 | 62,025,014 | 531,709,432 |
| 2026/01/26 | 8.860 | 8.880 | 8.450 | 8.630 | 76,326,456 | 664,421,799 |
| 2026/01/19 | 8.650 | 8.860 | 8.600 | 8.850 | 65,840,519 | 575,446,136 |
| 2026/01/12 | 8.770 | 8.870 | 8.620 | 8.670 | 68,593,079 | 598,989,062 |
| 2026/01/05 | 8.600 | 8.970 | 8.550 | 8.760 | 66,027,081 | 575,756,146 |
| 2025/12/29 | 8.600 | 8.640 | 8.490 | 8.570 | 18,046,910 | 154,752,253 |
| 2025/12/22 | 8.570 | 8.660 | 8.470 | 8.610 | 30,486,492 | 261,497,885 |
| 2025/12/15 | 8.540 | 8.570 | 8.260 | 8.570 | 34,009,058 | 288,566,857 |
| 2025/12/08 | 8.760 | 8.810 | 8.480 | 8.540 | 37,446,547 | 323,819,015 |
| 2025/12/01 | 8.900 | 8.970 | 8.560 | 8.750 | 48,136,637 | 423,361,722 |
| 2025/11/24 | 9.150 | 9.320 | 8.800 | 8.910 | 82,402,004 | 745,326,126 |
| 2025/11/17 | 9.570 | 9.680 | 9.100 | 9.100 | 98,407,765 | 921,342,699 |
| 2025/11/10 | 9.390 | 9.680 | 9.330 | 9.580 | 74,187,085 | 704,406,372 |
| 2025/11/03 | 9.410 | 9.490 | 9.330 | 9.370 | 57,554,250 | 541,009,950 |
| 2025/10/27 | 9.430 | 9.440 | 9.250 | 9.390 | 48,801,998 | 457,640,736 |
| 2025/10/20 | 9.110 | 9.580 | 9.060 | 9.410 | 76,987,561 | 715,214,441 |
| 2025/10/13 | 9.210 | 9.470 | 9.030 | 9.060 | 68,866,457 | 633,054,905 |
| 2025/10/09 | 9.180 | 9.410 | 9.130 | 9.390 | 30,697,688 | 284,797,800 |
| 2025/09/29 | 9.120 | 9.280 | 8.980 | 9.150 | 23,177,800 | 211,671,258 |
| 2025/09/22 | 9.350 | 9.450 | 8.950 | 9.110 | 76,502,060 | 704,966,482 |
| 2025/09/15 | 9.560 | 9.820 | 9.330 | 9.370 | 119,085,728 | 1,133,696,130 |
| 2025/09/08 | 9.230 | 9.770 | 9.210 | 9.640 | 91,348,298 | 864,383,269 |
| 2025/09/01 | 9.440 | 9.490 | 9.030 | 9.270 | 78,307,520 | 728,847,242 |
| 2025/08/25 | 9.890 | 10.030 | 9.320 | 9.460 | 130,456,119 | 1,262,162,951 |
| 2025/08/18 | 9.540 | 10.180 | 9.430 | 9.900 | 176,725,097 | 1,725,278,759 |
| 2025/08/11 | 9.710 | 9.740 | 9.420 | 9.450 | 103,916,789 | 995,522,838 |
| 2025/08/04 | 9.530 | 9.740 | 9.390 | 9.690 | 121,925,023 | 1,168,956,158 |
| 2025/07/28 | 9.730 | 9.950 | 9.510 | 9.530 | 174,588,135 | 1,690,013,146 |
| 2025/07/21 | 9.210 | 11.390 | 9.120 | 9.780 | 544,429,297 | 5,376,239,307 |
| 2025/07/14 | 9.150 | 9.210 | 8.960 | 9.020 | 54,004,283 | 490,628,911 |
| 2025/07/07 | 8.810 | 9.270 | 8.790 | 9.140 | 93,593,433 | 842,574,880 |
| 2025/06/30 | 8.800 | 8.940 | 8.770 | 8.830 | 45,443,081 | 401,489,620 |
| 2025/06/23 | 8.390 | 8.830 | 8.360 | 8.780 | 55,460,414 | 476,404,956 |
| 2025/06/16 | 8.650 | 8.810 | 8.520 | 8.560 | 46,241,881 | 399,298,642 |
| 2025/06/09 | 9.140 | 9.170 | 8.700 | 8.700 | 87,562,353 | 781,712,906 |
| 2025/06/03 | 8.870 | 9.200 | 8.860 | 9.140 | 80,923,917 | 729,731,421 |
| 2025/05/26 | 9.090 | 9.230 | 8.900 | 8.960 | 139,115,843 | 1,258,302,799 |
| 2025/05/19 | 8.670 | 9.830 | 8.670 | 9.030 | 308,152,371 | 2,788,778,957 |
| 2025/05/12 | 8.630 | 8.720 | 8.550 | 8.670 | 48,573,281 | 419,794,581 |
| 2025/05/06 | 8.510 | 8.720 | 8.460 | 8.560 | 48,146,050 | 412,250,553 |
| 2025/04/28 | 8.230 | 8.550 | 8.010 | 8.500 | 56,140,824 | 467,232,007 |
| 2025/04/21 | 8.280 | 8.540 | 8.200 | 8.250 | 67,677,995 | 562,911,723 |
| 2025/04/14 | 8.190 | 8.300 | 8.050 | 8.260 | 53,125,001 | 435,625,008 |
| 2025/04/07 | 8.010 | 8.260 | 7.550 | 8.120 | 99,719,383 | 796,259,273 |
| 2025/03/31 | 8.500 | 8.540 | 8.310 | 8.460 | 33,849,436 | 286,112,357 |
| 2025/03/24 | 8.890 | 8.940 | 8.520 | 8.520 | 56,088,739 | 488,953,582 |
| 2025/03/17 | 9.120 | 9.220 | 8.830 | 8.880 | 63,273,245 | 570,250,120 |
| 2025/03/10 | 9.110 | 9.240 | 8.900 | 9.100 | 83,648,536 | 760,156,070 |
| 2025/03/03 | 9.440 | 9.780 | 9.060 | 9.120 | 159,648,803 | 1,492,716,308 |
| 2025/02/24 | 9.370 | 9.790 | 9.090 | 9.430 | 191,047,937 | 1,799,671,566 |
| 2025/02/17 | 9.360 | 9.590 | 8.960 | 9.340 | 170,118,289 | 1,584,226,566 |
| 2025/02/10 | 8.600 | 9.870 | 8.560 | 9.430 | 229,612,056 | 2,092,913,890 |
| 2025/02/05 | 8.250 | 8.700 | 8.230 | 8.590 | 59,700,399 | 504,020,618 |
| 2025/01/27 | 8.310 | 8.390 | 8.180 | 8.200 | 14,424,058 | 119,286,959 |
| 2025/01/20 | 8.360 | 8.460 | 8.100 | 8.200 | 74,691,532 | 618,445,884 |
| 2025/01/13 | 7.860 | 8.430 | 7.760 | 8.270 | 70,588,749 | 570,357,091 |
| 2025/01/06 | 8.250 | 8.310 | 7.940 | 7.940 | 70,830,710 | 574,437,058 |
| 2024/12/30 | 9.160 | 9.230 | 8.160 | 8.190 | 76,761,239 | 666,671,360 |
| 2024/12/23 | 9.660 | 9.680 | 9.040 | 9.200 | 92,748,989 | 871,376,751 |
| 2024/12/16 | 10.140 | 10.230 | 9.530 | 9.660 | 112,931,675 | 1,116,894,265 |
| 2024/12/09 | 10.420 | 11.200 | 10.170 | 10.170 | 271,677,958 | 2,849,901,779 |
| 2024/12/02 | 9.940 | 11.000 | 9.920 | 10.660 | 283,141,586 | 2,939,009,662 |
| 2024/11/25 | 13.880 | 13.880 | 9.790 | 10.010 | 510,828,574 | 6,073,751,744 |
| 2024/11/18 | 10.430 | 12.620 | 10.430 | 12.620 | 17,926,243 | 206,599,950 |
| 2024/11/11 | - | - | - | - | 0 | - |
| 2024/11/04 | 8.990 | 9.750 | 8.820 | 9.480 | 82,496,760 | 763,919,997 |
| 2024/10/28 | 8.850 | 9.260 | 8.700 | 8.900 | 164,052,562 | 1,464,579,247 |
| 2024/10/21 | 8.780 | 8.980 | 8.630 | 8.860 | 136,405,642 | 1,202,074,720 |
| 2024/10/14 | 9.040 | 9.280 | 8.550 | 8.840 | 228,568,387 | 2,040,544,274 |
| 2024/10/07 | 8.920 | 10.260 | 8.460 | 8.660 | 296,683,337 | 2,692,401,283 |
| 2024/09/30 | 8.920 | 9.350 | 8.680 | 9.330 | 78,019,419 | 707,636,130 |
| 2024/09/23 | 7.600 | 8.660 | 7.530 | 8.500 | 174,713,748 | 1,410,376,730 |
| 2024/09/18 | 7.220 | 7.780 | 7.130 | 7.640 | 48,857,469 | 363,621,713 |
| 2024/09/09 | 7.230 | 7.460 | 7.190 | 7.240 | 35,799,380 | 260,619,486 |
| 2024/09/02 | 7.550 | 7.590 | 7.290 | 7.290 | 47,887,878 | 355,806,933 |
| 2024/08/26 | 7.500 | 7.900 | 7.280 | 7.600 | 91,193,630 | 690,335,779 |
| 2024/08/19 | 7.610 | 7.770 | 7.150 | 7.550 | 67,845,795 | 510,200,378 |
| 2024/08/12 | 7.930 | 8.220 | 7.510 | 7.670 | 113,979,623 | 892,745,397 |
| 2024/08/05 | 8.000 | 8.260 | 7.840 | 7.980 | 137,466,323 | 1,102,479,910 |
| 2024/07/29 | 7.330 | 8.440 | 7.220 | 8.080 | 149,727,663 | 1,163,009,622 |
| 2024/07/22 | 7.540 | 7.720 | 7.100 | 7.330 | 59,701,457 | 443,134,064 |
| 2024/07/15 | 7.600 | 7.710 | 7.430 | 7.540 | 52,228,110 | 395,366,792 |
| 2024/07/08 | 7.890 | 7.910 | 7.390 | 7.690 | 75,687,927 | 584,310,796 |