日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 9.060 | 9.880 | 8.970 | 9.710 | 427,130,702 | 4,017,164,252 |
| 2026/03/23 | 8.640 | 9.330 | 7.990 | 9.290 | 748,543,189 | 6,596,536,853 |
| 2026/03/16 | 8.640 | 9.430 | 8.600 | 8.800 | 364,173,874 | 3,229,311,827 |
| 2026/03/09 | 9.270 | 9.480 | 8.450 | 8.590 | 486,365,983 | 4,351,759,632 |
| 2026/03/02 | 9.680 | 9.730 | 8.830 | 9.370 | 393,639,081 | 3,701,191,459 |
| 2026/02/23 | 10.600 | 10.890 | 9.460 | 9.900 | 436,949,349 | 4,462,345,226 |
| 2026/02/16 | 10.190 | 10.570 | 9.970 | 10.520 | 70,563,632 | 727,687,455 |
| 2026/02/09 | 9.700 | 10.700 | 9.700 | 10.110 | 455,409,174 | 4,578,000,721 |
| 2026/02/02 | 9.700 | 10.100 | 9.120 | 9.660 | 744,615,345 | 7,181,815,002 |
| 2026/01/26 | 9.810 | 10.960 | 9.320 | 9.600 | 1,093,548,039 | 10,850,730,416 |
| 2026/01/19 | 9.740 | 10.000 | 9.540 | 9.810 | 384,729,566 | 3,759,769,683 |
| 2026/01/12 | 9.300 | 10.160 | 9.240 | 9.830 | 746,006,009 | 7,185,902,881 |
| 2026/01/05 | 8.490 | 9.310 | 8.380 | 9.180 | 641,166,738 | 5,667,913,963 |
| 2025/12/29 | 8.800 | 8.850 | 8.300 | 8.480 | 362,317,308 | 3,118,646,228 |
| 2025/12/22 | 8.270 | 9.000 | 8.110 | 8.770 | 619,028,775 | 5,284,958,166 |
| 2025/12/15 | 7.640 | 8.380 | 7.190 | 8.200 | 681,515,930 | 5,351,603,840 |
| 2025/12/08 | 7.800 | 7.860 | 7.400 | 7.660 | 497,775,038 | 3,822,912,291 |
| 2025/12/01 | 7.880 | 7.910 | 7.530 | 7.710 | 389,392,890 | 3,020,715,344 |
| 2025/11/24 | 7.460 | 8.320 | 7.320 | 7.910 | 544,726,663 | 4,222,993,454 |
| 2025/11/17 | 7.980 | 8.000 | 7.220 | 7.380 | 400,669,583 | 3,063,118,962 |
| 2025/11/10 | 7.380 | 8.070 | 7.330 | 7.940 | 505,934,261 | 3,885,575,124 |
| 2025/11/03 | 7.520 | 7.790 | 7.080 | 7.380 | 605,804,419 | 4,508,699,388 |
| 2025/10/27 | 7.980 | 8.000 | 7.350 | 7.650 | 879,314,000 | 6,810,286,930 |
| 2025/10/20 | 9.040 | 9.140 | 7.830 | 7.890 | 902,524,152 | 7,648,892,188 |
| 2025/10/13 | 9.200 | 9.740 | 8.640 | 8.760 | 757,847,288 | 6,885,042,611 |
| 2025/10/06 | 9.700 | 9.840 | 9.280 | 9.530 | 293,552,970 | 2,814,439,099 |
| 2025/09/29 | 9.120 | 9.750 | 8.920 | 9.700 | 365,901,044 | 3,429,407,534 |
| 2025/09/22 | 9.970 | 10.170 | 8.970 | 9.090 | 798,603,196 | 7,626,660,521 |
| 2025/09/15 | 10.370 | 10.930 | 9.790 | 9.940 | 820,748,691 | 8,418,829,697 |
| 2025/09/08 | 11.220 | 11.630 | 9.370 | 10.350 | 1,039,138,945 | 11,059,036,222 |
| 2025/09/01 | 10.070 | 11.550 | 10.020 | 11.190 | 760,557,082 | 8,143,664,955 |
| 2025/08/25 | 10.640 | 11.020 | 9.180 | 10.070 | 986,466,155 | 10,089,082,600 |
| 2025/08/18 | 10.910 | 11.130 | 9.940 | 10.510 | 782,025,712 | 8,307,068,125 |
| 2025/08/11 | 10.260 | 11.050 | 9.660 | 10.960 | 833,022,084 | 8,732,153,995 |
| 2025/08/04 | 9.730 | 10.350 | 9.110 | 10.260 | 979,743,015 | 9,662,715,485 |
| 2025/07/28 | 8.720 | 10.740 | 8.520 | 9.890 | 1,596,049,993 | 15,110,603,308 |
| 2025/07/21 | 9.200 | 9.290 | 8.380 | 8.630 | 660,986,852 | 5,866,258,311 |
| 2025/07/14 | 7.920 | 9.210 | 7.680 | 9.190 | 878,003,944 | 7,463,033,524 |
| 2025/07/07 | 8.190 | 8.360 | 7.730 | 7.940 | 552,045,557 | 4,446,726,961 |
| 2025/06/30 | 7.600 | 8.460 | 7.420 | 8.150 | 671,716,962 | 5,311,601,877 |
| 2025/06/23 | 7.520 | 8.140 | 7.330 | 7.730 | 837,677,721 | 6,433,364,897 |
| 2025/06/16 | 8.790 | 8.970 | 7.480 | 7.620 | 1,287,880,666 | 10,579,939,671 |
| 2025/06/09 | 8.780 | 9.480 | 8.390 | 8.840 | 1,472,038,159 | 13,060,658,565 |
| 2025/06/02 | 7.880 | 9.010 | 7.500 | 8.860 | 1,435,156,439 | 11,929,737,899 |
| 2025/05/26 | 6.650 | 8.560 | 6.450 | 8.100 | 1,639,285,927 | 12,196,287,296 |
| 2025/05/19 | 5.900 | 6.880 | 5.830 | 6.620 | 1,137,717,957 | 7,176,156,013 |
| 2025/05/12 | 5.600 | 6.160 | 5.340 | 5.890 | 595,954,368 | 3,425,247,730 |
| 2025/05/06 | 6.320 | 6.350 | 5.630 | 5.740 | 660,815,694 | 3,971,502,320 |
| 2025/04/28 | 6.110 | 6.330 | 5.860 | 6.210 | 645,190,694 | 3,953,405,977 |
| 2025/04/22 | 5.570 | 6.310 | 5.570 | 6.110 | 733,842,721 | 4,322,333,626 |
| 2025/04/14 | 5.350 | 5.840 | 5.320 | 5.560 | 574,252,277 | 3,168,436,938 |
| 2025/04/07 | 5.000 | 5.370 | 4.630 | 5.270 | 1,076,761,770 | 5,456,490,269 |
| 2025/03/31 | 5.020 | 5.670 | 4.860 | 5.530 | 947,397,632 | 4,992,785,520 |
| 2025/03/24 | 4.810 | 5.200 | 4.590 | 5.060 | 579,879,542 | 2,850,107,948 |
| 2025/03/17 | 4.840 | 5.220 | 4.790 | 4.850 | 694,750,559 | 3,421,646,503 |
| 2025/03/10 | 4.870 | 4.900 | 4.670 | 4.830 | 338,109,439 | 1,628,842,222 |
| 2025/03/03 | 4.720 | 5.000 | 4.550 | 4.850 | 385,123,024 | 1,840,888,054 |
| 2025/02/24 | 5.010 | 5.260 | 4.670 | 4.710 | 809,388,646 | 3,976,121,723 |
| 2025/02/17 | 4.850 | 5.050 | 4.710 | 5.010 | 506,568,177 | 2,484,716,908 |
| 2025/02/10 | 4.580 | 4.820 | 4.470 | 4.800 | 403,628,039 | 1,883,933,872 |
| 2025/02/03 | 4.410 | 4.650 | 4.330 | 4.550 | 228,819,345 | 1,026,254,762 |
| 2025/01/27 | 4.440 | 4.550 | 4.390 | 4.460 | 49,153,847 | 219,226,157 |
| 2025/01/20 | 4.460 | 4.540 | 4.350 | 4.420 | 215,596,043 | 957,785,421 |
| 2025/01/13 | 4.350 | 4.470 | 4.270 | 4.400 | 258,679,462 | 1,131,075,947 |
| 2025/01/06 | 4.700 | 4.740 | 4.360 | 4.370 | 351,681,685 | 1,597,514,054 |
| 2024/12/30 | 4.780 | 4.840 | 4.560 | 4.590 | 183,713,513 | 862,075,659 |
| 2024/12/23 | 4.810 | 4.880 | 4.730 | 4.780 | 118,904,422 | 570,741,225 |
| 2024/12/16 | 4.790 | 4.850 | 4.590 | 4.810 | 479,977,642 | 2,284,693,575 |
| 2024/12/09 | 5.040 | 5.330 | 4.780 | 4.800 | 492,608,171 | 2,456,883,252 |
| 2024/12/02 | 5.090 | 5.120 | 4.810 | 5.000 | 342,761,835 | 1,715,522,984 |
| 2024/11/25 | 5.180 | 5.210 | 5.020 | 5.070 | 277,241,802 | 1,419,478,026 |
| 2024/11/18 | 5.070 | 5.280 | 5.060 | 5.090 | 221,699,439 | 1,136,209,624 |
| 2024/11/11 | 5.280 | 5.520 | 5.120 | 5.130 | 267,095,455 | 1,405,589,831 |
| 2024/11/04 | 5.280 | 5.550 | 5.180 | 5.350 | 373,452,964 | 1,994,238,827 |
| 2024/10/28 | 6.180 | 6.390 | 5.000 | 5.270 | 618,778,604 | 3,533,225,828 |
| 2024/10/21 | 6.540 | 6.630 | 6.080 | 6.230 | 332,743,779 | 2,119,577,872 |
| 2024/10/14 | 6.770 | 6.800 | 5.980 | 6.570 | 943,201,912 | 6,159,108,485 |
| 2024/10/07 | 7.000 | 7.830 | 6.420 | 6.990 | 1,244,568,711 | 8,786,655,099 |
| 2024/09/30 | 5.880 | 6.870 | 5.490 | 6.810 | 772,266,080 | 4,836,316,326 |
| 2024/09/23 | 5.020 | 5.830 | 4.920 | 5.650 | 789,143,298 | 4,225,862,360 |
| 2024/09/16 | 4.520 | 5.130 | 4.450 | 4.990 | 369,079,885 | 1,761,433,751 |
| 2024/09/09 | 4.720 | 4.740 | 4.480 | 4.570 | 320,957,456 | 1,485,230,627 |
| 2024/09/02 | 4.810 | 4.880 | 4.700 | 4.770 | 219,086,963 | 1,049,426,552 |
| 2024/08/26 | 4.750 | 4.930 | 4.580 | 4.820 | 494,896,402 | 2,360,655,837 |
| 2024/08/19 | 6.050 | 6.170 | 4.670 | 4.720 | 770,398,400 | 4,162,077,356 |
| 2024/08/12 | 5.900 | 6.130 | 5.760 | 6.100 | 99,913,424 | 596,732,924 |
| 2024/08/05 | 5.660 | 5.990 | 5.630 | 5.870 | 158,138,537 | 915,226,782 |
| 2024/07/29 | 5.900 | 5.920 | 5.630 | 5.750 | 168,515,783 | 977,391,541 |
| 2024/07/22 | 6.090 | 6.180 | 5.800 | 5.820 | 114,431,179 | 683,440,216 |
| 2024/07/15 | 6.110 | 6.180 | 5.960 | 6.020 | 154,746,415 | 938,923,873 |