日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 9.090 | 9.090 | 8.250 | 8.670 | 52,795,506 | 463,280,565 |
| 2026/03/23 | 8.620 | 9.780 | 8.320 | 9.230 | 109,832,000 | 987,115,100 |
| 2026/03/16 | 8.090 | 9.460 | 7.820 | 8.750 | 93,202,423 | 795,016,668 |
| 2026/03/09 | 7.870 | 8.480 | 7.490 | 8.070 | 18,620,800 | 148,547,432 |
| 2026/03/02 | 7.830 | 8.090 | 7.310 | 7.900 | 15,809,835 | 123,040,040 |
| 2026/02/23 | 8.070 | 8.460 | 7.850 | 7.950 | 11,936,768 | 96,478,927 |
| 2026/02/16 | 8.190 | 8.220 | 7.900 | 8.070 | 1,724,789 | 13,962,166 |
| 2026/02/09 | 7.660 | 8.450 | 7.550 | 8.180 | 18,564,444 | 147,772,974 |
| 2026/02/02 | 7.700 | 7.750 | 7.250 | 7.460 | 10,746,794 | 81,030,826 |
| 2026/01/26 | 8.060 | 8.210 | 7.680 | 7.760 | 16,288,841 | 129,129,787 |
| 2026/01/19 | 8.270 | 8.270 | 7.850 | 8.080 | 13,494,436 | 109,541,084 |
| 2026/01/12 | 8.100 | 8.840 | 8.100 | 8.270 | 35,286,518 | 293,848,478 |
| 2026/01/05 | 8.070 | 8.310 | 7.910 | 8.090 | 18,968,332 | 153,548,647 |
| 2025/12/29 | 8.050 | 8.180 | 7.770 | 8.090 | 9,320,033 | 74,769,964 |
| 2025/12/22 | 7.820 | 8.070 | 7.820 | 8.000 | 5,008,429 | 39,704,320 |
| 2025/12/15 | 7.900 | 7.900 | 7.520 | 7.820 | 11,595,613 | 90,271,847 |
| 2025/12/08 | 8.120 | 8.120 | 7.700 | 7.920 | 23,064,152 | 183,705,970 |
| 2025/12/01 | 8.320 | 8.560 | 7.820 | 8.080 | 54,780,465 | 448,925,910 |
| 2025/11/24 | 8.010 | 8.620 | 8.010 | 8.310 | 33,103,903 | 272,693,400 |
| 2025/11/17 | 8.710 | 8.780 | 7.980 | 8.040 | 25,409,979 | 212,872,099 |
| 2025/11/10 | 8.970 | 9.150 | 8.670 | 8.710 | 22,560,425 | 200,223,771 |
| 2025/11/03 | 9.560 | 9.730 | 8.840 | 8.930 | 25,346,732 | 234,837,471 |
| 2025/10/27 | 10.060 | 10.450 | 9.620 | 9.640 | 30,755,462 | 305,786,180 |
| 2025/10/20 | 9.040 | 10.100 | 8.970 | 10.030 | 39,369,823 | 375,391,262 |
| 2025/10/13 | 9.470 | 9.880 | 8.780 | 8.850 | 38,661,920 | 357,429,450 |
| 2025/10/06 | 10.450 | 10.570 | 9.760 | 9.830 | 27,735,112 | 281,580,724 |
| 2025/09/29 | 9.730 | 10.900 | 9.650 | 10.460 | 49,621,044 | 505,390,333 |
| 2025/09/22 | 10.220 | 10.950 | 9.700 | 9.730 | 62,315,581 | 632,503,147 |
| 2025/09/15 | 10.380 | 10.720 | 9.750 | 10.100 | 55,088,493 | 563,968,447 |
| 2025/09/08 | 10.200 | 10.800 | 9.830 | 10.380 | 68,974,201 | 710,606,705 |
| 2025/09/01 | 11.370 | 11.500 | 9.820 | 10.200 | 67,195,640 | 720,505,249 |
| 2025/08/25 | 11.600 | 11.800 | 10.580 | 10.910 | 81,465,649 | 914,248,245 |
| 2025/08/18 | 11.200 | 12.220 | 10.520 | 11.510 | 126,327,150 | 1,435,392,241 |
| 2025/08/11 | 9.660 | 11.260 | 9.610 | 11.200 | 116,432,873 | 1,214,685,947 |
| 2025/08/04 | 8.930 | 9.670 | 8.650 | 9.570 | 62,889,123 | 578,894,377 |
| 2025/07/28 | 9.150 | 9.390 | 8.750 | 8.840 | 74,691,228 | 674,648,516 |
| 2025/07/21 | 9.110 | 9.790 | 8.690 | 9.030 | 113,206,415 | 1,036,404,729 |
| 2025/07/14 | 8.550 | 11.300 | 8.080 | 9.110 | 350,387,499 | 3,244,588,240 |
| 2025/07/07 | 7.870 | 8.560 | 7.380 | 8.350 | 58,451,125 | 469,947,045 |
| 2025/06/30 | 7.850 | 8.040 | 7.570 | 7.770 | 25,162,598 | 196,456,983 |
| 2025/06/23 | 7.130 | 8.100 | 6.820 | 7.840 | 53,580,600 | 400,381,033 |
| 2025/06/16 | 6.750 | 7.820 | 6.730 | 7.160 | 56,738,200 | 403,692,293 |
| 2025/06/09 | 6.380 | 7.240 | 6.210 | 6.780 | 52,330,200 | 348,126,655 |
| 2025/06/02 | 6.230 | 6.380 | 6.100 | 6.320 | 30,249,000 | 189,283,117 |
| 2025/05/26 | 6.560 | 6.730 | 6.210 | 6.250 | 27,282,000 | 175,627,875 |
| 2025/05/19 | 6.710 | 6.880 | 6.530 | 6.600 | 26,023,991 | 173,840,259 |
| 2025/05/12 | 6.430 | 6.960 | 6.360 | 6.780 | 38,848,000 | 257,659,360 |
| 2025/05/06 | 6.300 | 6.660 | 6.170 | 6.390 | 50,844,000 | 324,384,720 |
| 2025/04/28 | 5.970 | 6.400 | 5.810 | 6.390 | 26,264,000 | 161,326,620 |
| 2025/04/22 | 5.380 | 6.050 | 5.270 | 5.930 | 51,022,051 | 288,657,253 |
| 2025/04/14 | 5.600 | 5.700 | 5.300 | 5.350 | 39,326,161 | 215,802,308 |
| 2025/04/07 | 5.320 | 5.660 | 4.570 | 5.320 | 145,589,303 | 759,612,188 |
| 2025/03/31 | 6.520 | 6.800 | 6.040 | 6.150 | 85,857,324 | 547,555,083 |
| 2025/03/24 | 6.270 | 7.330 | 6.210 | 6.540 | 241,883,862 | 1,593,409,940 |
| 2025/03/17 | 6.040 | 6.400 | 5.770 | 6.080 | 82,282,400 | 499,659,874 |
| 2025/03/10 | 6.410 | 6.620 | 5.820 | 6.040 | 68,984,201 | 429,254,190 |
| 2025/03/03 | 5.930 | 6.910 | 5.540 | 6.410 | 134,435,433 | 833,163,596 |
| 2025/02/24 | 8.490 | 8.550 | 5.790 | 5.890 | 249,185,676 | 1,789,153,153 |
| 2025/02/17 | 6.190 | 8.310 | 5.710 | 8.310 | 118,636,400 | 845,877,532 |
| 2025/02/10 | 5.140 | 6.150 | 5.120 | 6.150 | 37,451,687 | 211,227,514 |
| 2025/02/03 | 4.730 | 5.140 | 4.690 | 5.040 | 9,434,145 | 46,227,310 |
| 2025/01/27 | 4.910 | 4.990 | 4.700 | 4.720 | 2,203,200 | 10,641,456 |
| 2025/01/20 | 4.720 | 4.940 | 4.700 | 4.900 | 7,353,600 | 35,407,584 |
| 2025/01/13 | 4.850 | 4.880 | 4.560 | 4.760 | 8,124,358 | 38,692,254 |
| 2025/01/06 | 4.930 | 5.010 | 4.660 | 4.700 | 5,902,689 | 28,480,474 |
| 2024/12/30 | 5.230 | 5.320 | 4.920 | 4.950 | 7,050,000 | 35,990,250 |
| 2024/12/23 | 5.280 | 5.350 | 5.190 | 5.240 | 3,933,200 | 20,708,298 |
| 2024/12/16 | 5.360 | 5.520 | 5.140 | 5.200 | 9,978,800 | 52,937,534 |
| 2024/12/09 | 5.310 | 5.630 | 5.310 | 5.360 | 10,290,151 | 55,592,540 |
| 2024/12/02 | 5.000 | 5.470 | 5.000 | 5.370 | 11,293,095 | 58,837,024 |
| 2024/11/25 | 5.020 | 5.120 | 4.860 | 5.050 | 8,355,793 | 41,883,412 |
| 2024/11/18 | 4.980 | 5.130 | 4.820 | 5.000 | 8,406,000 | 41,882,895 |
| 2024/11/11 | 4.590 | 5.060 | 4.560 | 4.920 | 23,471,173 | 112,250,884 |
| 2024/11/04 | 4.590 | 4.720 | 4.520 | 4.590 | 11,998,161 | 55,251,531 |
| 2024/10/28 | 4.440 | 4.620 | 4.390 | 4.530 | 9,292,000 | 41,767,540 |
| 2024/10/21 | 4.580 | 4.600 | 4.340 | 4.440 | 9,080,800 | 40,772,792 |
| 2024/10/14 | 4.730 | 4.730 | 4.410 | 4.560 | 13,221,021 | 60,915,854 |
| 2024/10/07 | 5.000 | 5.200 | 4.640 | 4.730 | 15,937,200 | 77,972,751 |
| 2024/09/30 | 4.790 | 5.000 | 4.490 | 5.000 | 12,992,960 | 62,626,067 |
| 2024/09/23 | 4.170 | 4.510 | 4.150 | 4.510 | 20,958,309 | 90,854,269 |
| 2024/09/16 | 4.190 | 4.230 | 4.010 | 4.150 | 10,200,000 | 42,279,000 |
| 2024/09/09 | 4.390 | 4.510 | 4.120 | 4.180 | 12,870,904 | 55,344,887 |
| 2024/09/02 | 4.310 | 4.460 | 4.250 | 4.440 | 10,763,006 | 46,980,521 |
| 2024/08/26 | 4.230 | 4.340 | 4.220 | 4.300 | 12,790,519 | 54,647,492 |
| 2024/08/19 | 4.340 | 4.360 | 4.150 | 4.240 | 11,730,000 | 50,116,425 |
| 2024/08/12 | 4.390 | 4.530 | 4.010 | 4.310 | 7,643,992 | 32,945,605 |
| 2024/08/05 | 4.300 | 4.360 | 4.140 | 4.310 | 7,352,831 | 31,451,734 |
| 2024/07/29 | 4.180 | 4.360 | 4.140 | 4.330 | 9,147,102 | 38,898,051 |
| 2024/07/22 | 4.150 | 4.260 | 4.090 | 4.200 | 7,591,000 | 31,692,425 |
| 2024/07/15 | 4.280 | 4.330 | 4.100 | 4.130 | 12,858,324 | 54,133,544 |