日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.080 | 8.330 | 7.990 | 8.280 | 28,653,000 | 234,095,010 |
| 2026/03/23 | 8.120 | 8.190 | 8.010 | 8.090 | 32,445,850 | 262,892,499 |
| 2026/03/16 | 8.180 | 8.240 | 8.000 | 8.130 | 32,528,000 | 264,696,600 |
| 2026/03/09 | 8.230 | 8.420 | 8.050 | 8.170 | 42,500,200 | 349,245,393 |
| 2026/03/02 | 8.030 | 8.400 | 8.010 | 8.270 | 35,043,476 | 286,568,024 |
| 2026/02/23 | 8.080 | 8.110 | 7.980 | 8.070 | 32,680,497 | 263,404,805 |
| 2026/02/16 | 8.060 | 8.150 | 7.960 | 8.100 | 10,123,300 | 81,669,722 |
| 2026/02/09 | 8.020 | 8.180 | 7.980 | 8.080 | 32,263,567 | 260,205,667 |
| 2026/02/02 | 8.050 | 8.240 | 7.920 | 8.010 | 32,957,341 | 265,471,381 |
| 2026/01/26 | 8.100 | 8.180 | 7.980 | 8.060 | 34,892,837 | 281,934,122 |
| 2026/01/19 | 7.990 | 8.330 | 7.920 | 8.060 | 31,873,023 | 257,374,660 |
| 2026/01/12 | 8.010 | 8.150 | 7.870 | 7.980 | 20,382,437 | 163,110,452 |
| 2026/01/05 | 8.210 | 8.250 | 7.880 | 8.020 | 33,561,698 | 271,514,136 |
| 2025/12/29 | 8.140 | 8.320 | 7.950 | 8.220 | 20,794,519 | 169,631,288 |
| 2025/12/22 | 8.090 | 8.150 | 8.030 | 8.150 | 9,227,877 | 74,791,943 |
| 2025/12/15 | 8.210 | 8.390 | 8.010 | 8.100 | 27,046,441 | 221,172,271 |
| 2025/12/08 | 8.000 | 8.400 | 7.860 | 8.220 | 36,839,767 | 299,138,908 |
| 2025/12/01 | 8.590 | 8.850 | 7.930 | 7.980 | 29,531,584 | 246,219,581 |
| 2025/11/24 | 9.400 | 9.470 | 8.450 | 8.580 | 33,747,416 | 302,883,058 |
| 2025/11/17 | 10.750 | 11.370 | 9.060 | 9.440 | 53,078,000 | 539,007,090 |
| 2025/11/10 | 9.690 | 10.590 | 9.660 | 10.430 | 35,552,000 | 358,808,560 |
| 2025/11/03 | 9.470 | 9.830 | 8.970 | 9.680 | 36,706,219 | 348,250,252 |
| 2025/10/27 | 9.350 | 9.690 | 9.110 | 9.480 | 25,795,000 | 242,666,462 |
| 2025/10/20 | 9.130 | 9.380 | 8.740 | 9.320 | 42,010,000 | 384,076,425 |
| 2025/10/13 | 8.900 | 9.500 | 8.280 | 8.910 | 59,726,368 | 531,415,359 |
| 2025/10/06 | 8.660 | 9.130 | 8.590 | 8.960 | 20,906,315 | 184,707,293 |
| 2025/09/29 | 8.860 | 9.000 | 8.210 | 8.670 | 19,737,005 | 171,415,888 |
| 2025/09/22 | 11.040 | 11.200 | 8.140 | 8.850 | 61,669,800 | 604,826,563 |
| 2025/09/15 | 9.060 | 9.720 | 8.700 | 9.600 | 36,882,438 | 341,900,200 |
| 2025/09/08 | 8.350 | 9.160 | 8.150 | 9.050 | 23,951,592 | 207,839,939 |
| 2025/09/01 | 8.680 | 8.680 | 7.990 | 8.320 | 37,569,025 | 316,237,267 |
| 2025/08/25 | 8.590 | 9.500 | 7.930 | 8.210 | 34,472,603 | 294,999,300 |
| 2025/08/18 | 8.500 | 8.600 | 8.270 | 8.600 | 28,102,088 | 238,656,982 |
| 2025/08/11 | 8.280 | 8.540 | 8.180 | 8.540 | 30,612,435 | 256,685,267 |
| 2025/08/04 | 8.110 | 8.370 | 8.090 | 8.270 | 30,562,659 | 250,919,430 |
| 2025/07/28 | 8.170 | 8.270 | 8.060 | 8.100 | 31,300,063 | 255,095,513 |
| 2025/07/21 | 8.590 | 8.670 | 7.960 | 8.160 | 39,136,596 | 326,594,893 |
| 2025/07/14 | 8.490 | 8.670 | 8.250 | 8.580 | 37,646,043 | 319,897,250 |
| 2025/07/07 | 8.250 | 8.610 | 8.110 | 8.500 | 40,825,714 | 341,609,161 |
| 2025/06/30 | 8.140 | 8.520 | 7.950 | 8.240 | 22,723,057 | 186,613,105 |
| 2025/06/23 | 8.250 | 8.440 | 8.000 | 8.130 | 21,228,205 | 174,177,422 |
| 2025/06/16 | 8.620 | 8.670 | 8.050 | 8.280 | 24,370,719 | 204,835,893 |
| 2025/06/09 | 8.570 | 9.180 | 8.050 | 8.660 | 34,953,000 | 301,120,095 |
| 2025/06/02 | 10.040 | 10.040 | 8.480 | 8.530 | 21,686,010 | 201,083,527 |
| 2025/05/26 | 10.480 | 10.560 | 9.900 | 10.020 | 24,274,000 | 248,565,760 |
| 2025/05/19 | 10.520 | 10.660 | 10.220 | 10.460 | 25,700,000 | 268,950,500 |
| 2025/05/12 | 11.280 | 11.400 | 10.320 | 10.580 | 25,464,000 | 277,430,280 |
| 2025/05/06 | 10.720 | 12.660 | 10.360 | 11.260 | 31,499,000 | 354,363,750 |
| 2025/04/28 | 9.400 | 10.780 | 9.350 | 10.700 | 26,376,000 | 265,276,620 |
| 2025/04/22 | 9.390 | 9.600 | 8.980 | 9.390 | 29,912,960 | 279,387,046 |
| 2025/04/14 | 9.680 | 9.980 | 9.250 | 9.410 | 24,226,000 | 232,085,080 |
| 2025/04/07 | 9.600 | 10.780 | 8.990 | 9.650 | 38,021,486 | 370,899,595 |
| 2025/03/31 | 9.240 | 10.700 | 8.780 | 10.020 | 32,895,000 | 318,588,075 |
| 2025/03/24 | 8.850 | 9.500 | 8.780 | 9.260 | 20,264,844 | 184,359,418 |
| 2025/03/17 | 8.640 | 8.950 | 8.400 | 8.750 | 19,077,390 | 165,687,132 |
| 2025/03/10 | 8.380 | 8.670 | 7.850 | 8.650 | 21,611,000 | 181,262,262 |
| 2025/03/03 | 8.100 | 8.720 | 7.990 | 8.390 | 23,892,000 | 198,303,600 |
| 2025/02/24 | 8.760 | 8.840 | 8.040 | 8.090 | 19,557,000 | 164,914,402 |
| 2025/02/17 | 8.830 | 8.880 | 8.460 | 8.770 | 17,992,000 | 157,160,120 |
| 2025/02/10 | 8.640 | 8.850 | 8.240 | 8.850 | 20,143,000 | 174,136,235 |
| 2025/02/03 | 8.650 | 8.800 | 8.160 | 8.630 | 21,559,190 | 184,546,666 |
| 2025/01/27 | 8.580 | 8.690 | 8.220 | 8.660 | 6,598,599 | 56,335,538 |
| 2025/01/20 | 8.230 | 8.610 | 8.230 | 8.560 | 22,216,752 | 186,787,342 |
| 2025/01/13 | 7.840 | 8.270 | 7.660 | 8.270 | 25,227,070 | 202,068,830 |
| 2025/01/06 | 8.100 | 8.100 | 7.720 | 7.850 | 17,485,200 | 138,876,201 |
| 2024/12/30 | 7.820 | 8.220 | 7.750 | 8.110 | 12,898,700 | 102,867,132 |
| 2024/12/23 | 7.770 | 8.010 | 7.720 | 7.840 | 10,803,000 | 84,641,505 |
| 2024/12/16 | 8.340 | 8.340 | 7.630 | 7.780 | 25,195,320 | 202,129,454 |
| 2024/12/09 | 8.240 | 8.540 | 8.170 | 8.350 | 20,952,170 | 174,426,815 |
| 2024/12/02 | 8.390 | 8.490 | 8.060 | 8.250 | 20,095,000 | 166,738,262 |
| 2024/11/25 | 8.320 | 8.470 | 8.150 | 8.410 | 23,730,600 | 197,853,877 |
| 2024/11/18 | 8.350 | 8.480 | 8.160 | 8.290 | 24,830,000 | 206,585,600 |
| 2024/11/11 | 7.970 | 8.350 | 7.700 | 8.240 | 27,129,000 | 218,795,385 |
| 2024/11/04 | 8.150 | 8.530 | 7.890 | 8.020 | 29,916,349 | 243,743,453 |
| 2024/10/28 | 8.080 | 8.400 | 7.520 | 8.160 | 24,907,000 | 200,252,280 |
| 2024/10/21 | 8.800 | 8.800 | 7.890 | 8.060 | 25,696,912 | 215,532,849 |
| 2024/10/14 | 8.780 | 8.950 | 8.010 | 8.770 | 61,398,691 | 529,717,206 |
| 2024/10/07 | 8.850 | 9.340 | 8.150 | 8.840 | 24,340,000 | 214,070,300 |
| 2024/09/30 | 9.000 | 9.420 | 8.630 | 8.830 | 19,115,000 | 171,461,550 |
| 2024/09/23 | 8.660 | 9.450 | 8.390 | 8.940 | 20,087,000 | 177,970,820 |
| 2024/09/16 | 8.590 | 8.980 | 8.050 | 8.700 | 15,334,000 | 131,565,720 |
| 2024/09/09 | 8.770 | 8.900 | 8.080 | 8.600 | 17,657,000 | 151,629,487 |
| 2024/09/02 | 9.420 | 9.990 | 8.750 | 8.760 | 18,902,199 | 174,467,296 |
| 2024/08/26 | 8.970 | 9.770 | 8.810 | 9.670 | 19,842,000 | 184,629,810 |
| 2024/08/19 | 8.790 | 9.440 | 8.690 | 8.960 | 18,324,000 | 164,366,280 |
| 2024/08/12 | 8.560 | 8.950 | 8.280 | 8.780 | 20,045,000 | 173,238,912 |
| 2024/08/05 | 8.420 | 9.360 | 8.290 | 8.570 | 19,532,000 | 169,147,120 |
| 2024/07/29 | 8.470 | 8.700 | 8.050 | 8.430 | 19,201,000 | 161,528,412 |
| 2024/07/22 | 8.400 | 9.010 | 8.200 | 8.460 | 19,701,000 | 167,803,267 |
| 2024/07/15 | 8.490 | 8.600 | 8.000 | 8.310 | 14,248,000 | 118,970,800 |