日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.320 | 8.460 | 8.270 | 8.290 | 124,989,140 | 1,041,784,481 |
| 2026/03/23 | 8.200 | 8.450 | 7.880 | 8.340 | 213,466,055 | 1,754,157,306 |
| 2026/03/16 | 8.310 | 8.440 | 8.190 | 8.240 | 143,028,699 | 1,186,423,058 |
| 2026/03/09 | 8.190 | 8.380 | 8.100 | 8.300 | 145,664,848 | 1,200,642,509 |
| 2026/03/02 | 8.110 | 8.330 | 8.060 | 8.200 | 191,659,595 | 1,566,817,189 |
| 2026/02/24 | 8.290 | 8.320 | 8.100 | 8.130 | 108,070,642 | 887,259,970 |
| 2026/02/09 | 8.340 | 8.430 | 8.240 | 8.260 | 129,957,110 | 1,080,918,262 |
| 2026/02/02 | 8.260 | 8.410 | 8.060 | 8.350 | 205,450,149 | 1,699,072,732 |
| 2026/01/26 | 8.050 | 8.310 | 7.950 | 8.230 | 225,602,304 | 1,835,274,743 |
| 2026/01/19 | 8.000 | 8.100 | 7.930 | 8.060 | 147,472,357 | 1,183,096,984 |
| 2026/01/12 | 8.130 | 8.270 | 7.990 | 8.010 | 207,435,458 | 1,680,227,209 |
| 2026/01/05 | 8.280 | 8.360 | 8.070 | 8.140 | 175,301,041 | 1,439,659,799 |
| 2025/12/29 | 8.350 | 8.380 | 8.190 | 8.290 | 90,567,672 | 751,938,096 |
| 2025/12/22 | 8.410 | 8.510 | 8.290 | 8.350 | 142,424,430 | 1,194,940,967 |
| 2025/12/15 | 8.100 | 8.470 | 8.000 | 8.450 | 200,256,797 | 1,653,119,859 |
| 2025/12/08 | 8.190 | 8.230 | 8.040 | 8.110 | 155,739,468 | 1,268,108,618 |
| 2025/12/01 | 8.190 | 8.430 | 8.140 | 8.190 | 174,823,660 | 1,440,109,899 |
| 2025/11/24 | 8.120 | 8.350 | 8.070 | 8.200 | 161,700,104 | 1,323,515,351 |
| 2025/11/17 | 8.250 | 8.330 | 8.070 | 8.120 | 178,722,809 | 1,464,186,612 |
| 2025/11/10 | 8.360 | 8.530 | 8.340 | 8.460 | 179,186,624 | 1,509,199,340 |
| 2025/11/03 | 8.260 | 8.480 | 8.210 | 8.330 | 230,086,001 | 1,914,315,528 |
| 2025/10/27 | 8.390 | 8.460 | 8.120 | 8.270 | 251,334,958 | 2,088,593,500 |
| 2025/10/20 | 8.530 | 8.560 | 8.350 | 8.410 | 169,650,141 | 1,435,664,318 |
| 2025/10/13 | 8.190 | 8.650 | 8.160 | 8.550 | 276,044,309 | 2,315,321,641 |
| 2025/10/09 | 8.150 | 8.250 | 8.030 | 8.250 | 106,772,031 | 872,327,493 |
| 2025/09/29 | 8.260 | 8.360 | 8.110 | 8.160 | 105,731,600 | 869,378,081 |
| 2025/09/22 | 8.110 | 8.300 | 7.920 | 8.280 | 240,647,233 | 1,961,876,567 |
| 2025/09/15 | 8.230 | 8.230 | 7.920 | 8.150 | 213,119,863 | 1,733,197,285 |
| 2025/09/08 | 8.040 | 8.380 | 8.040 | 8.230 | 222,654,085 | 1,819,640,509 |
| 2025/09/01 | 8.110 | 8.250 | 7.880 | 8.030 | 222,397,435 | 1,794,191,306 |
| 2025/08/25 | 8.460 | 8.500 | 8.100 | 8.120 | 223,849,272 | 1,856,829,711 |
| 2025/08/18 | 8.430 | 8.520 | 8.380 | 8.450 | 155,267,054 | 1,311,230,271 |
| 2025/08/11 | 8.660 | 8.700 | 8.310 | 8.410 | 179,624,262 | 1,530,398,712 |
| 2025/08/04 | 8.560 | 8.770 | 8.540 | 8.660 | 130,195,636 | 1,123,913,827 |
| 2025/07/28 | 8.710 | 8.780 | 8.490 | 8.600 | 181,779,219 | 1,571,481,348 |
| 2025/07/21 | 9.030 | 9.060 | 8.670 | 8.690 | 189,206,780 | 1,676,845,087 |
| 2025/07/14 | 9.030 | 9.190 | 8.950 | 9.080 | 151,587,484 | 1,373,761,573 |
| 2025/07/07 | 9.360 | 9.390 | 9.050 | 9.070 | 182,858,194 | 1,685,495,403 |
| 2025/06/30 | 8.880 | 9.480 | 8.670 | 9.370 | 285,722,276 | 2,600,072,711 |
| 2025/06/23 | 8.670 | 9.250 | 8.510 | 8.910 | 334,599,507 | 2,956,186,644 |
| 2025/06/16 | 8.550 | 8.690 | 8.520 | 8.690 | 168,853,999 | 1,454,255,066 |
| 2025/06/09 | 8.670 | 8.850 | 8.520 | 8.560 | 157,921,536 | 1,366,021,286 |
| 2025/06/03 | 8.700 | 8.920 | 8.580 | 8.670 | 123,320,220 | 1,075,044,017 |
| 2025/05/26 | 8.510 | 8.760 | 8.460 | 8.720 | 137,139,235 | 1,181,111,661 |
| 2025/05/19 | 8.400 | 8.730 | 8.330 | 8.550 | 164,620,149 | 1,399,682,816 |
| 2025/05/12 | 8.160 | 8.530 | 8.130 | 8.400 | 228,724,945 | 1,899,560,668 |
| 2025/05/06 | 8.050 | 8.200 | 7.820 | 8.190 | 270,097,678 | 2,178,337,773 |
| 2025/04/28 | 8.030 | 8.260 | 7.980 | 8.040 | 151,311,191 | 1,222,216,145 |
| 2025/04/21 | 8.000 | 8.060 | 7.860 | 8.050 | 141,746,734 | 1,132,910,771 |
| 2025/04/14 | 7.730 | 8.050 | 7.710 | 8.010 | 173,661,185 | 1,367,581,831 |
| 2025/04/07 | 7.970 | 8.020 | 7.550 | 7.710 | 260,211,239 | 2,032,900,304 |
| 2025/03/31 | 7.880 | 8.160 | 7.810 | 8.150 | 177,858,425 | 1,422,867,400 |
| 2025/03/24 | 7.900 | 8.070 | 7.850 | 7.870 | 147,782,430 | 1,170,806,301 |
| 2025/03/17 | 7.850 | 8.100 | 7.810 | 7.900 | 198,680,871 | 1,572,559,093 |
| 2025/03/10 | 7.660 | 7.920 | 7.540 | 7.870 | 261,108,180 | 2,022,935,624 |
| 2025/03/03 | 7.480 | 7.730 | 7.420 | 7.660 | 326,131,008 | 2,469,627,058 |
| 2025/02/24 | 7.500 | 7.530 | 7.370 | 7.470 | 279,514,221 | 2,087,272,445 |
| 2025/02/17 | 7.650 | 7.770 | 7.480 | 7.490 | 262,650,897 | 1,995,490,189 |
| 2025/02/10 | 7.710 | 7.850 | 7.600 | 7.640 | 337,780,179 | 2,600,907,378 |
| 2025/02/05 | 7.930 | 7.960 | 7.660 | 7.710 | 203,404,965 | 1,589,609,801 |
| 2025/01/27 | 7.800 | 7.990 | 7.800 | 7.930 | 77,106,739 | 607,601,103 |
| 2025/01/20 | 8.070 | 8.130 | 7.680 | 7.820 | 521,954,744 | 4,136,491,346 |
| 2025/01/13 | 7.970 | 8.110 | 7.860 | 8.100 | 350,117,840 | 2,804,443,898 |
| 2025/01/06 | 7.880 | 8.130 | 7.820 | 8.040 | 264,807,519 | 2,109,853,907 |
| 2024/12/30 | 8.090 | 8.300 | 7.830 | 7.900 | 227,159,679 | 1,824,092,222 |
| 2024/12/23 | 7.840 | 8.140 | 7.830 | 8.100 | 217,815,083 | 1,737,619,824 |
| 2024/12/16 | 8.010 | 8.050 | 7.820 | 7.840 | 173,011,659 | 1,371,982,455 |
| 2024/12/09 | 7.970 | 8.140 | 7.900 | 8.020 | 263,986,589 | 2,113,872,611 |
| 2024/12/02 | 7.940 | 8.000 | 7.810 | 7.970 | 174,485,720 | 1,383,671,759 |
| 2024/11/25 | 7.620 | 8.000 | 7.620 | 7.920 | 189,583,623 | 1,476,856,423 |
| 2024/11/18 | 7.650 | 7.880 | 7.560 | 7.630 | 269,649,502 | 2,070,908,175 |
| 2024/11/11 | 7.640 | 7.870 | 7.530 | 7.740 | 264,071,203 | 2,032,027,907 |
| 2024/11/04 | 7.640 | 7.890 | 7.470 | 7.690 | 255,514,249 | 1,960,433,075 |
| 2024/10/28 | 7.940 | 7.950 | 7.580 | 7.610 | 218,473,028 | 1,697,535,427 |
| 2024/10/21 | 8.110 | 8.150 | 7.880 | 7.940 | 181,138,396 | 1,452,729,935 |
| 2024/10/14 | 8.020 | 8.350 | 7.890 | 8.120 | 393,149,863 | 3,182,548,140 |
| 2024/10/07 | 7.720 | 8.870 | 7.660 | 7.930 | 488,594,848 | 3,930,745,552 |
| 2024/09/30 | 7.720 | 8.190 | 7.720 | 8.090 | 105,380,564 | 835,667,872 |
| 2024/09/23 | 6.880 | 7.840 | 6.860 | 7.640 | 239,918,912 | 1,752,607,652 |
| 2024/09/18 | 6.740 | 6.920 | 6.690 | 6.890 | 89,379,020 | 608,671,126 |
| 2024/09/09 | 7.130 | 7.150 | 6.600 | 6.720 | 206,618,727 | 1,425,669,216 |
| 2024/09/02 | 7.040 | 7.230 | 6.970 | 7.160 | 158,378,527 | 1,124,487,541 |
| 2024/08/26 | 7.270 | 7.440 | 7.000 | 7.010 | 146,711,915 | 1,053,391,549 |
| 2024/08/19 | 7.190 | 7.380 | 7.160 | 7.260 | 173,714,585 | 1,258,996,454 |
| 2024/08/12 | 7.000 | 7.190 | 6.880 | 7.180 | 109,589,312 | 773,974,516 |
| 2024/08/05 | 7.130 | 7.220 | 6.990 | 7.020 | 117,079,698 | 830,095,058 |
| 2024/07/29 | 7.030 | 7.270 | 7.000 | 7.170 | 126,847,986 | 902,840,540 |
| 2024/07/22 | 7.170 | 7.240 | 6.970 | 7.030 | 141,463,298 | 1,004,743,074 |
| 2024/07/15 | 7.350 | 7.400 | 7.130 | 7.190 | 158,056,133 | 1,148,672,946 |
| 2024/07/08 | 7.370 | 7.470 | 7.210 | 7.360 | 180,171,585 | 1,324,711,578 |