日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.200 | 8.440 | 8.180 | 8.190 | 53,173,127 | 438,811,230 |
| 2026/03/23 | 8.500 | 8.500 | 8.120 | 8.280 | 73,534,912 | 614,016,515 |
| 2026/03/16 | 8.760 | 8.900 | 8.560 | 8.560 | 80,939,814 | 703,771,682 |
| 2026/03/09 | 8.730 | 8.850 | 8.690 | 8.760 | 81,062,406 | 709,904,020 |
| 2026/03/02 | 8.860 | 9.040 | 8.600 | 8.800 | 115,716,308 | 1,021,196,418 |
| 2026/02/24 | 8.870 | 9.000 | 8.810 | 8.940 | 61,928,851 | 551,476,418 |
| 2026/02/09 | 9.060 | 9.110 | 8.810 | 8.810 | 76,946,462 | 688,478,468 |
| 2026/02/02 | 9.210 | 9.280 | 8.910 | 9.010 | 110,046,216 | 1,001,695,681 |
| 2026/01/26 | 9.280 | 9.430 | 9.130 | 9.220 | 137,384,529 | 1,272,867,661 |
| 2026/01/19 | 9.120 | 9.280 | 9.090 | 9.280 | 83,438,614 | 767,009,459 |
| 2026/01/12 | 9.360 | 9.620 | 9.090 | 9.130 | 171,420,989 | 1,594,215,197 |
| 2026/01/05 | 9.280 | 9.580 | 9.150 | 9.360 | 157,889,732 | 1,475,084,821 |
| 2025/12/29 | 9.450 | 9.480 | 9.280 | 9.280 | 49,465,072 | 463,611,387 |
| 2025/12/22 | 9.450 | 9.560 | 9.270 | 9.460 | 80,657,178 | 761,000,474 |
| 2025/12/15 | 9.400 | 9.560 | 9.290 | 9.480 | 63,206,641 | 596,196,641 |
| 2025/12/08 | 9.690 | 9.800 | 9.320 | 9.430 | 93,296,158 | 891,911,270 |
| 2025/12/01 | 9.610 | 9.690 | 9.370 | 9.600 | 67,454,093 | 645,367,034 |
| 2025/11/24 | 9.660 | 9.730 | 9.440 | 9.670 | 86,728,790 | 834,764,603 |
| 2025/11/17 | 9.860 | 10.230 | 9.600 | 9.640 | 197,847,226 | 1,945,332,849 |
| 2025/11/10 | 9.820 | 10.050 | 9.680 | 9.870 | 142,468,793 | 1,404,029,955 |
| 2025/11/03 | 10.110 | 10.130 | 9.790 | 9.830 | 125,583,281 | 1,251,437,395 |
| 2025/10/27 | 9.980 | 10.580 | 9.890 | 10.090 | 238,867,471 | 2,420,921,818 |
| 2025/10/20 | 9.800 | 10.030 | 9.600 | 9.880 | 113,969,347 | 1,120,033,757 |
| 2025/10/13 | 10.050 | 10.260 | 9.720 | 9.740 | 159,879,188 | 1,589,598,826 |
| 2025/10/09 | 10.100 | 10.420 | 9.990 | 10.260 | 118,464,570 | 1,207,450,129 |
| 2025/09/29 | 9.520 | 10.500 | 9.460 | 10.270 | 156,133,469 | 1,551,576,348 |
| 2025/09/22 | 9.820 | 9.930 | 9.480 | 9.510 | 149,877,237 | 1,451,561,040 |
| 2025/09/15 | 9.990 | 10.130 | 9.660 | 9.850 | 186,470,167 | 1,847,453,179 |
| 2025/09/08 | 9.930 | 10.230 | 9.840 | 10.020 | 169,696,708 | 1,697,815,563 |
| 2025/09/01 | 10.750 | 10.820 | 9.740 | 9.950 | 296,283,916 | 3,056,168,593 |
| 2025/08/25 | 10.900 | 11.280 | 10.130 | 10.820 | 381,519,220 | 4,113,730,989 |
| 2025/08/18 | 10.700 | 10.920 | 10.430 | 10.820 | 322,535,168 | 3,456,770,663 |
| 2025/08/11 | 9.880 | 10.660 | 9.870 | 10.530 | 320,687,550 | 3,282,237,074 |
| 2025/08/04 | 9.960 | 10.140 | 9.860 | 9.900 | 163,734,010 | 1,631,609,409 |
| 2025/07/28 | 10.230 | 10.650 | 9.980 | 10.060 | 306,825,402 | 3,138,823,862 |
| 2025/07/21 | 9.740 | 10.540 | 9.640 | 10.280 | 428,041,208 | 4,301,814,140 |
| 2025/07/14 | 9.990 | 10.450 | 9.510 | 9.790 | 567,597,687 | 5,639,083,020 |
| 2025/07/07 | 9.210 | 9.620 | 9.140 | 9.480 | 217,884,521 | 2,039,943,827 |
| 2025/06/30 | 9.060 | 9.500 | 8.830 | 9.310 | 280,442,940 | 2,573,063,974 |
| 2025/06/23 | 8.290 | 9.660 | 8.280 | 9.090 | 244,691,079 | 2,160,622,227 |
| 2025/06/16 | 8.560 | 8.690 | 8.280 | 8.310 | 83,878,974 | 709,616,120 |
| 2025/06/09 | 8.480 | 8.670 | 8.380 | 8.590 | 91,627,686 | 781,584,161 |
| 2025/06/03 | 8.210 | 8.530 | 8.190 | 8.430 | 61,678,618 | 514,399,674 |
| 2025/05/26 | 8.190 | 8.310 | 8.160 | 8.230 | 54,256,677 | 446,125,526 |
| 2025/05/19 | 8.330 | 8.440 | 8.210 | 8.210 | 84,929,373 | 704,701,472 |
| 2025/05/12 | 8.180 | 9.010 | 8.130 | 8.310 | 179,105,351 | 1,505,828,238 |
| 2025/05/06 | 8.090 | 8.450 | 8.080 | 8.150 | 58,555,756 | 479,718,031 |
| 2025/04/28 | 8.090 | 8.130 | 7.950 | 8.040 | 46,866,640 | 377,393,618 |
| 2025/04/21 | 8.060 | 8.190 | 8.010 | 8.110 | 65,854,793 | 532,929,912 |
| 2025/04/14 | 8.070 | 8.220 | 7.990 | 8.060 | 68,508,140 | 553,888,311 |
| 2025/04/07 | 8.400 | 8.530 | 7.520 | 8.000 | 157,360,907 | 1,276,590,358 |
| 2025/03/31 | 8.620 | 8.970 | 8.560 | 8.850 | 121,937,457 | 1,066,952,748 |
| 2025/03/24 | 8.580 | 8.850 | 8.360 | 8.690 | 103,051,892 | 888,307,309 |
| 2025/03/17 | 8.650 | 9.220 | 8.500 | 8.560 | 170,809,465 | 1,491,593,653 |
| 2025/03/10 | 8.320 | 8.750 | 8.220 | 8.680 | 102,023,460 | 866,434,234 |
| 2025/03/03 | 8.130 | 8.470 | 8.110 | 8.370 | 98,067,033 | 811,014,362 |
| 2025/02/24 | 8.350 | 8.450 | 8.110 | 8.130 | 99,123,343 | 818,758,813 |
| 2025/02/17 | 8.430 | 8.470 | 8.150 | 8.400 | 94,844,965 | 793,141,019 |
| 2025/02/10 | 8.370 | 8.520 | 8.220 | 8.400 | 105,254,986 | 881,773,645 |
| 2025/02/05 | 8.100 | 8.450 | 8.000 | 8.380 | 86,653,273 | 713,373,069 |
| 2025/01/27 | 8.180 | 8.240 | 8.030 | 8.040 | 25,820,436 | 209,726,491 |
| 2025/01/20 | 7.850 | 8.570 | 7.830 | 8.200 | 301,757,568 | 2,448,008,270 |
| 2025/01/13 | 7.410 | 7.930 | 7.410 | 7.790 | 70,543,126 | 538,596,767 |
| 2025/01/06 | 7.760 | 7.890 | 7.490 | 7.490 | 93,890,953 | 718,969,972 |
| 2024/12/30 | 8.680 | 8.790 | 7.860 | 7.900 | 115,125,870 | 956,408,165 |
| 2024/12/23 | 8.560 | 8.820 | 8.450 | 8.690 | 75,834,096 | 654,448,248 |
| 2024/12/16 | 8.780 | 8.860 | 8.440 | 8.610 | 85,419,674 | 740,802,122 |
| 2024/12/09 | 8.800 | 9.190 | 8.670 | 8.810 | 149,286,547 | 1,323,798,455 |
| 2024/12/02 | 8.770 | 8.920 | 8.570 | 8.840 | 144,722,461 | 1,269,939,595 |
| 2024/11/25 | 8.320 | 8.950 | 8.180 | 8.840 | 155,042,272 | 1,329,099,876 |
| 2024/11/18 | 8.500 | 8.680 | 8.260 | 8.260 | 138,667,401 | 1,168,272,853 |
| 2024/11/11 | 8.980 | 9.080 | 8.440 | 8.450 | 174,758,307 | 1,526,950,707 |
| 2024/11/04 | 8.400 | 9.500 | 8.360 | 9.080 | 321,862,891 | 2,843,658,641 |
| 2024/10/28 | 8.350 | 8.700 | 8.160 | 8.330 | 276,213,808 | 2,316,052,780 |
| 2024/10/21 | 8.210 | 8.570 | 8.110 | 8.370 | 324,091,964 | 2,694,824,680 |
| 2024/10/14 | 8.070 | 8.880 | 7.760 | 8.450 | 565,030,460 | 4,684,102,513 |
| 2024/10/07 | 8.590 | 9.670 | 7.920 | 8.060 | 462,932,375 | 3,962,701,130 |
| 2024/09/30 | 8.590 | 8.790 | 8.280 | 8.790 | 113,544,764 | 977,904,279 |
| 2024/09/23 | 6.590 | 7.990 | 6.530 | 7.990 | 201,699,621 | 1,467,364,742 |
| 2024/09/18 | 6.430 | 6.600 | 6.350 | 6.580 | 26,407,116 | 171,382,182 |
| 2024/09/09 | 6.360 | 6.550 | 6.280 | 6.450 | 45,658,375 | 292,670,183 |
| 2024/09/02 | 6.450 | 6.570 | 6.280 | 6.390 | 46,652,768 | 299,627,402 |
| 2024/08/26 | 6.430 | 6.600 | 6.330 | 6.500 | 38,720,592 | 250,328,627 |
| 2024/08/19 | 6.640 | 6.710 | 6.410 | 6.430 | 26,301,400 | 172,208,416 |
| 2024/08/12 | 6.680 | 6.810 | 6.620 | 6.660 | 27,663,439 | 185,137,565 |
| 2024/08/05 | 6.750 | 6.910 | 6.650 | 6.690 | 49,740,014 | 335,745,094 |
| 2024/07/29 | 6.450 | 6.910 | 6.420 | 6.750 | 68,115,092 | 451,773,347 |
| 2024/07/22 | 6.500 | 6.530 | 6.270 | 6.480 | 45,906,580 | 295,867,908 |
| 2024/07/15 | 6.400 | 6.450 | 6.260 | 6.430 | 33,253,617 | 212,324,344 |
| 2024/07/08 | 6.420 | 6.460 | 6.120 | 6.400 | 49,983,951 | 317,398,088 |