日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.300 | 8.780 | 7.950 | 7.980 | 41,423,927 | 341,850,957 |
| 2026/03/23 | 8.230 | 8.470 | 7.790 | 8.370 | 34,022,148 | 279,491,945 |
| 2026/03/16 | 8.960 | 9.040 | 8.390 | 8.400 | 31,024,236 | 269,833,292 |
| 2026/03/09 | 9.060 | 9.970 | 8.900 | 8.940 | 55,425,831 | 510,887,597 |
| 2026/03/02 | 9.410 | 9.490 | 8.510 | 9.180 | 44,762,677 | 409,466,587 |
| 2026/02/24 | 9.550 | 10.140 | 9.300 | 9.590 | 49,532,572 | 477,741,656 |
| 2026/02/09 | 9.670 | 10.080 | 9.450 | 9.480 | 58,507,768 | 565,770,116 |
| 2026/02/02 | 9.360 | 10.000 | 9.280 | 9.560 | 72,239,588 | 689,888,065 |
| 2026/01/26 | 9.460 | 9.610 | 9.050 | 9.450 | 58,820,664 | 552,473,086 |
| 2026/01/19 | 8.550 | 9.670 | 8.500 | 9.450 | 89,453,980 | 808,887,614 |
| 2026/01/12 | 9.390 | 10.050 | 8.550 | 8.550 | 93,070,186 | 850,196,149 |
| 2026/01/05 | 8.530 | 9.450 | 8.510 | 9.370 | 62,100,364 | 556,729,763 |
| 2025/12/29 | 8.740 | 8.800 | 8.330 | 8.530 | 27,146,392 | 233,458,971 |
| 2025/12/22 | 8.710 | 8.980 | 8.510 | 8.740 | 42,332,192 | 369,771,697 |
| 2025/12/15 | 8.430 | 9.250 | 8.290 | 8.710 | 56,818,356 | 492,615,146 |
| 2025/12/08 | 9.180 | 9.420 | 8.420 | 8.430 | 53,639,856 | 475,383,223 |
| 2025/12/01 | 9.140 | 10.030 | 8.720 | 9.170 | 106,707,613 | 988,646,034 |
| 2025/11/24 | 8.690 | 9.680 | 8.570 | 9.180 | 134,615,586 | 1,215,578,741 |
| 2025/11/17 | 8.760 | 9.470 | 8.480 | 8.520 | 89,834,211 | 791,214,813 |
| 2025/11/10 | 8.650 | 8.880 | 8.610 | 8.780 | 27,354,286 | 238,802,916 |
| 2025/11/03 | 8.560 | 8.990 | 8.530 | 8.670 | 43,856,341 | 381,001,962 |
| 2025/10/27 | 8.510 | 8.670 | 8.280 | 8.570 | 35,551,964 | 302,458,333 |
| 2025/10/20 | 8.070 | 8.690 | 8.060 | 8.540 | 37,287,224 | 310,975,448 |
| 2025/10/13 | 7.860 | 8.260 | 7.810 | 8.030 | 24,460,988 | 195,443,294 |
| 2025/10/09 | 8.100 | 8.250 | 7.930 | 8.170 | 13,624,592 | 110,529,502 |
| 2025/09/29 | 7.930 | 8.210 | 7.800 | 8.080 | 11,775,018 | 94,259,019 |
| 2025/09/22 | 8.130 | 8.180 | 7.700 | 8.030 | 33,817,110 | 270,875,051 |
| 2025/09/15 | 8.580 | 8.800 | 8.140 | 8.220 | 49,144,259 | 414,531,824 |
| 2025/09/08 | 8.320 | 8.900 | 8.320 | 8.580 | 77,771,795 | 663,393,411 |
| 2025/09/01 | 8.410 | 8.520 | 8.050 | 8.350 | 35,039,964 | 291,970,500 |
| 2025/08/25 | 8.630 | 9.120 | 8.140 | 8.430 | 72,825,592 | 624,843,579 |
| 2025/08/18 | 8.480 | 8.780 | 8.410 | 8.630 | 64,728,296 | 555,045,138 |
| 2025/08/11 | 8.520 | 8.790 | 8.330 | 8.450 | 77,836,684 | 663,363,139 |
| 2025/08/04 | 11.180 | 11.180 | 8.410 | 8.490 | 220,075,441 | 2,160,040,453 |
| 2025/07/28 | 8.430 | 10.160 | 8.280 | 10.160 | 83,764,265 | 775,447,683 |
| 2025/07/21 | 8.240 | 8.600 | 8.230 | 8.450 | 43,363,665 | 363,387,512 |
| 2025/07/14 | 8.450 | 8.570 | 8.090 | 8.240 | 36,229,816 | 302,066,090 |
| 2025/07/07 | 8.350 | 8.760 | 8.350 | 8.500 | 61,991,543 | 526,308,200 |
| 2025/06/30 | 8.600 | 8.680 | 8.340 | 8.350 | 62,576,480 | 531,430,756 |
| 2025/06/23 | 7.790 | 8.930 | 7.790 | 8.660 | 102,691,820 | 851,571,917 |
| 2025/06/16 | 7.870 | 9.070 | 7.810 | 8.470 | 101,817,799 | 845,596,820 |
| 2025/06/09 | 7.990 | 8.580 | 7.860 | 7.920 | 60,814,054 | 491,833,661 |
| 2025/06/03 | 7.780 | 7.990 | 7.730 | 7.950 | 13,993,184 | 110,021,409 |
| 2025/05/26 | 7.640 | 7.920 | 7.640 | 7.790 | 17,921,994 | 138,850,648 |
| 2025/05/19 | 7.610 | 7.990 | 7.610 | 7.690 | 27,122,914 | 209,524,510 |
| 2025/05/12 | 7.600 | 7.950 | 7.550 | 7.650 | 42,818,752 | 329,169,156 |
| 2025/05/06 | 7.460 | 8.450 | 7.410 | 7.960 | 32,238,838 | 252,107,713 |
| 2025/04/28 | 7.220 | 7.460 | 7.100 | 7.400 | 9,461,308 | 69,020,241 |
| 2025/04/21 | 7.270 | 7.530 | 7.200 | 7.260 | 15,528,730 | 113,592,659 |
| 2025/04/14 | 7.120 | 7.440 | 7.050 | 7.290 | 21,078,887 | 152,294,958 |
| 2025/04/07 | 7.200 | 7.250 | 6.260 | 7.070 | 27,811,380 | 193,150,034 |
| 2025/03/31 | 7.500 | 7.690 | 7.320 | 7.530 | 15,409,380 | 115,724,443 |
| 2025/03/24 | 7.750 | 7.830 | 7.460 | 7.530 | 21,837,703 | 166,894,645 |
| 2025/03/17 | 7.840 | 8.000 | 7.720 | 7.750 | 26,247,200 | 205,449,958 |
| 2025/03/10 | 7.860 | 7.890 | 7.560 | 7.840 | 28,798,860 | 224,271,122 |
| 2025/03/03 | 7.830 | 8.050 | 7.770 | 7.830 | 33,546,445 | 264,010,522 |
| 2025/02/24 | 8.240 | 8.360 | 7.720 | 7.770 | 41,307,434 | 331,388,889 |
| 2025/02/17 | 8.180 | 8.760 | 7.860 | 8.250 | 69,202,781 | 571,787,978 |
| 2025/02/10 | 8.120 | 8.550 | 8.100 | 8.180 | 64,498,965 | 531,310,224 |
| 2025/02/05 | 7.750 | 8.230 | 7.620 | 8.150 | 37,553,754 | 298,082,922 |
| 2025/01/27 | 7.860 | 8.080 | 7.700 | 7.730 | 13,930,260 | 109,248,064 |
| 2025/01/20 | 8.370 | 9.890 | 7.640 | 7.950 | 148,747,547 | 1,258,776,116 |
| 2025/01/13 | 7.250 | 8.760 | 7.050 | 8.200 | 110,650,417 | 864,733,008 |
| 2025/01/06 | 7.030 | 7.960 | 6.770 | 7.330 | 78,104,932 | 568,018,117 |
| 2024/12/30 | 8.080 | 8.130 | 7.090 | 7.130 | 47,233,527 | 359,329,056 |
| 2024/12/23 | 8.530 | 8.590 | 7.300 | 8.110 | 72,537,706 | 589,912,894 |
| 2024/12/16 | 10.350 | 10.800 | 8.370 | 8.590 | 157,007,033 | 1,495,884,506 |
| 2024/12/09 | 9.030 | 10.900 | 8.700 | 10.900 | 122,333,666 | 1,208,962,454 |
| 2024/12/02 | 8.640 | 9.750 | 8.500 | 9.130 | 70,093,927 | 631,195,812 |
| 2024/11/25 | 8.060 | 8.830 | 7.960 | 8.710 | 45,446,106 | 381,292,829 |
| 2024/11/18 | 8.230 | 8.650 | 7.660 | 8.030 | 39,957,052 | 325,350,295 |
| 2024/11/11 | 8.510 | 9.450 | 8.170 | 8.180 | 62,298,516 | 534,365,520 |
| 2024/11/04 | 7.760 | 8.950 | 7.720 | 8.570 | 59,343,969 | 489,587,744 |
| 2024/10/28 | 7.690 | 8.490 | 7.690 | 7.840 | 57,224,271 | 453,645,408 |
| 2024/10/21 | 7.480 | 7.860 | 7.380 | 7.680 | 39,323,404 | 298,857,870 |
| 2024/10/14 | 7.440 | 7.680 | 7.340 | 7.500 | 33,385,090 | 250,054,324 |
| 2024/10/08 | 8.710 | 8.720 | 7.400 | 7.460 | 53,377,793 | 430,892,233 |
| 2024/09/30 | 7.610 | 8.100 | 7.400 | 7.940 | 20,542,801 | 159,463,492 |
| 2024/09/23 | 7.030 | 7.450 | 6.750 | 7.420 | 58,716,024 | 420,553,521 |
| 2024/09/18 | 6.740 | 7.350 | 6.570 | 7.080 | 53,747,928 | 372,741,880 |
| 2024/09/09 | 6.140 | 6.980 | 6.060 | 6.740 | 52,828,004 | 342,325,465 |
| 2024/09/02 | 6.310 | 6.460 | 6.100 | 6.160 | 38,658,528 | 241,905,738 |
| 2024/08/26 | 6.410 | 6.670 | 6.180 | 6.340 | 73,292,336 | 469,070,950 |
| 2024/08/19 | 6.060 | 7.000 | 5.810 | 6.410 | 49,276,447 | 311,427,145 |
| 2024/08/12 | 6.110 | 6.230 | 5.950 | 6.090 | 23,812,397 | 145,136,559 |
| 2024/08/05 | 6.060 | 6.650 | 5.980 | 6.180 | 25,137,187 | 156,290,460 |
| 2024/07/29 | 5.830 | 6.270 | 5.730 | 6.110 | 19,623,390 | 117,445,989 |
| 2024/07/22 | 5.750 | 5.960 | 5.560 | 5.820 | 17,149,760 | 98,996,989 |
| 2024/07/15 | 6.130 | 6.200 | 5.570 | 5.740 | 26,786,948 | 158,310,862 |
| 2024/07/08 | 6.090 | 6.570 | 5.550 | 6.140 | 32,836,996 | 199,895,213 |