日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.190 | 8.460 | 8.030 | 8.200 | 869,108 | 7,144,067 |
| 2026/03/23 | 8.720 | 8.720 | 7.900 | 8.330 | 2,736,000 | 23,030,280 |
| 2026/03/16 | 9.000 | 9.280 | 8.620 | 8.730 | 2,586,000 | 23,034,795 |
| 2026/03/09 | 8.630 | 9.200 | 8.390 | 8.710 | 2,935,000 | 25,629,887 |
| 2026/03/02 | 8.790 | 8.930 | 8.420 | 8.840 | 1,748,000 | 15,286,260 |
| 2026/02/23 | 8.210 | 8.940 | 8.130 | 8.930 | 6,099,198 | 52,163,390 |
| 2026/02/16 | 8.380 | 8.490 | 8.130 | 8.200 | 715,400 | 5,937,820 |
| 2026/02/09 | 8.610 | 8.770 | 8.330 | 8.390 | 2,446,200 | 20,853,855 |
| 2026/02/02 | 8.800 | 8.810 | 8.460 | 8.610 | 2,470,800 | 21,421,836 |
| 2026/01/26 | 8.410 | 8.950 | 8.280 | 8.890 | 2,083,400 | 17,984,950 |
| 2026/01/19 | 8.210 | 8.660 | 8.200 | 8.570 | 2,304,200 | 19,378,322 |
| 2026/01/12 | 8.200 | 8.500 | 8.040 | 8.340 | 4,724,600 | 39,072,442 |
| 2026/01/05 | 8.880 | 9.000 | 8.210 | 8.250 | 4,845,000 | 41,594,325 |
| 2025/12/29 | 8.490 | 9.100 | 8.380 | 8.750 | 2,953,503 | 25,636,406 |
| 2025/12/22 | 8.700 | 8.780 | 8.440 | 8.480 | 2,004,500 | 17,238,700 |
| 2025/12/15 | 8.600 | 8.670 | 8.080 | 8.540 | 3,246,000 | 27,501,735 |
| 2025/12/08 | 8.450 | 8.680 | 8.260 | 8.600 | 2,092,168 | 17,778,197 |
| 2025/12/01 | 7.810 | 8.520 | 7.810 | 8.380 | 3,633,905 | 29,543,647 |
| 2025/11/24 | 7.890 | 8.170 | 7.710 | 8.040 | 4,380,800 | 34,838,312 |
| 2025/11/17 | 8.390 | 8.500 | 7.820 | 7.920 | 2,762,300 | 22,533,462 |
| 2025/11/10 | 9.000 | 9.000 | 8.000 | 8.260 | 2,660,368 | 22,786,051 |
| 2025/11/03 | 8.830 | 9.000 | 8.300 | 8.460 | 4,788,900 | 41,412,012 |
| 2025/10/27 | 9.030 | 9.560 | 8.800 | 8.800 | 3,718,080 | 33,639,328 |
| 2025/10/20 | 10.080 | 10.160 | 8.990 | 9.070 | 4,193,900 | 40,156,592 |
| 2025/10/13 | 10.170 | 10.750 | 9.780 | 10.000 | 5,911,146 | 60,145,910 |
| 2025/10/06 | 10.500 | 11.110 | 10.200 | 10.680 | 3,311,100 | 35,172,159 |
| 2025/09/29 | 11.020 | 11.020 | 10.000 | 10.420 | 4,153,900 | 44,093,648 |
| 2025/09/22 | 11.280 | 11.360 | 10.850 | 10.980 | 1,752,500 | 19,483,418 |
| 2025/09/15 | 11.130 | 11.640 | 11.060 | 11.280 | 2,608,000 | 29,411,720 |
| 2025/09/08 | 11.080 | 11.240 | 10.730 | 11.130 | 3,091,400 | 34,144,513 |
| 2025/09/01 | 11.070 | 11.260 | 10.680 | 11.120 | 4,364,700 | 48,153,552 |
| 2025/08/25 | 11.390 | 11.670 | 10.620 | 11.140 | 8,670,000 | 97,147,350 |
| 2025/08/18 | 12.100 | 12.100 | 11.090 | 11.130 | 12,721,500 | 147,633,007 |
| 2025/08/11 | 12.680 | 13.300 | 11.830 | 12.000 | 9,050,552 | 112,701,998 |
| 2025/08/04 | 11.990 | 12.780 | 11.020 | 12.660 | 14,102,900 | 170,821,376 |
| 2025/07/28 | 12.300 | 12.300 | 11.300 | 12.000 | 10,535,620 | 126,164,049 |
| 2025/07/21 | 14.980 | 14.980 | 11.540 | 12.300 | 17,369,500 | 233,619,775 |
| 2025/07/14 | 13.880 | 15.340 | 13.840 | 14.500 | 9,612,700 | 138,326,753 |
| 2025/07/07 | 12.820 | 14.040 | 12.520 | 13.880 | 4,405,400 | 58,657,901 |
| 2025/06/30 | 13.000 | 13.460 | 12.560 | 12.780 | 2,607,400 | 33,765,830 |
| 2025/06/23 | 12.180 | 12.980 | 11.940 | 12.980 | 4,203,500 | 52,627,820 |
| 2025/06/16 | 12.120 | 13.240 | 12.080 | 12.280 | 4,879,300 | 60,649,699 |
| 2025/06/09 | 12.680 | 12.680 | 11.960 | 12.120 | 6,904,990 | 85,345,676 |
| 2025/06/02 | 12.880 | 13.140 | 12.100 | 12.460 | 4,015,200 | 50,772,204 |
| 2025/05/26 | 13.980 | 13.980 | 12.620 | 12.980 | 4,241,990 | 56,800,246 |
| 2025/05/19 | 12.780 | 14.180 | 12.700 | 13.960 | 14,121,300 | 189,296,026 |
| 2025/05/12 | 12.020 | 12.680 | 11.720 | 12.660 | 5,737,000 | 70,392,990 |
| 2025/05/06 | 10.460 | 12.060 | 10.060 | 11.860 | 6,179,025 | 68,648,967 |
| 2025/04/28 | 10.820 | 10.820 | 9.850 | 10.460 | 2,037,500 | 21,368,281 |
| 2025/04/22 | 9.500 | 11.040 | 9.500 | 10.820 | 6,150,168 | 62,823,966 |
| 2025/04/14 | 9.800 | 10.700 | 9.500 | 9.710 | 5,152,500 | 51,151,443 |
| 2025/04/07 | 11.100 | 11.100 | 8.120 | 9.750 | 17,035,690 | 170,655,024 |
| 2025/03/31 | 12.800 | 12.800 | 11.100 | 11.500 | 4,041,416 | 48,699,062 |
| 2025/03/24 | 12.120 | 12.920 | 11.580 | 12.860 | 7,505,100 | 92,838,087 |
| 2025/03/17 | 9.690 | 12.900 | 9.600 | 12.000 | 9,181,400 | 101,431,516 |
| 2025/03/10 | 9.220 | 9.700 | 9.030 | 9.510 | 3,908,321 | 36,601,426 |
| 2025/03/03 | 9.450 | 9.490 | 8.940 | 9.200 | 2,720,700 | 25,220,889 |
| 2025/02/24 | 9.150 | 10.260 | 9.050 | 9.450 | 6,357,000 | 60,248,467 |
| 2025/02/17 | 9.200 | 9.610 | 8.850 | 9.150 | 3,808,000 | 35,043,120 |
| 2025/02/10 | 9.120 | 9.270 | 8.650 | 9.180 | 5,053,305 | 45,757,676 |
| 2025/02/03 | 9.600 | 9.930 | 8.970 | 9.400 | 3,935,005 | 37,284,172 |
| 2025/01/27 | 10.180 | 10.180 | 9.370 | 9.550 | 461,600 | 4,532,912 |
| 2025/01/20 | 8.920 | 10.460 | 8.730 | 9.700 | 6,445,700 | 60,927,979 |
| 2025/01/13 | 9.000 | 9.000 | 7.800 | 8.750 | 4,166,046 | 35,984,222 |
| 2025/01/06 | 9.300 | 9.590 | 8.780 | 8.900 | 4,937,500 | 45,141,093 |
| 2024/12/30 | 8.530 | 9.640 | 8.490 | 9.390 | 6,487,764 | 58,470,973 |
| 2024/12/23 | 7.700 | 8.530 | 7.540 | 8.490 | 4,048,100 | 32,647,926 |
| 2024/12/16 | 6.740 | 7.540 | 6.670 | 7.510 | 2,730,100 | 19,424,661 |
| 2024/12/09 | 6.730 | 6.950 | 6.560 | 6.630 | 2,171,000 | 14,583,692 |
| 2024/12/02 | 6.820 | 6.960 | 6.370 | 6.730 | 1,964,800 | 13,203,456 |
| 2024/11/25 | 6.940 | 6.940 | 6.500 | 6.820 | 1,765,500 | 12,005,400 |
| 2024/11/18 | 6.770 | 7.100 | 6.450 | 6.940 | 3,294,000 | 22,448,610 |
| 2024/11/11 | 5.290 | 6.820 | 5.220 | 6.770 | 6,725,600 | 40,521,740 |
| 2024/11/04 | 5.450 | 5.730 | 5.120 | 5.290 | 4,536,500 | 24,485,758 |
| 2024/10/28 | 5.490 | 5.850 | 5.390 | 5.500 | 3,721,500 | 20,682,236 |
| 2024/10/21 | 5.170 | 5.560 | 5.050 | 5.500 | 2,240,200 | 11,917,864 |
| 2024/10/14 | 5.580 | 5.700 | 5.120 | 5.350 | 2,305,000 | 12,533,437 |
| 2024/10/07 | 5.700 | 6.390 | 5.210 | 5.580 | 7,032,000 | 40,223,040 |
| 2024/09/30 | 5.600 | 5.780 | 5.190 | 5.650 | 6,318,200 | 35,097,601 |
| 2024/09/23 | 4.830 | 5.500 | 4.820 | 5.460 | 6,062,600 | 31,237,546 |
| 2024/09/16 | 4.670 | 4.850 | 4.530 | 4.780 | 1,953,500 | 9,196,101 |
| 2024/09/09 | 4.660 | 4.770 | 4.400 | 4.700 | 2,906,500 | 13,464,361 |
| 2024/09/02 | 5.040 | 5.090 | 4.560 | 4.650 | 3,414,500 | 16,509,107 |
| 2024/08/26 | 5.110 | 5.190 | 4.780 | 5.020 | 5,916,200 | 29,728,905 |
| 2024/08/19 | 5.420 | 5.540 | 4.950 | 5.040 | 3,463,500 | 18,140,081 |
| 2024/08/12 | 4.600 | 5.480 | 4.140 | 5.420 | 13,362,694 | 65,610,827 |
| 2024/08/05 | 4.240 | 4.400 | 3.810 | 4.330 | 3,790,400 | 15,900,728 |
| 2024/07/29 | 4.100 | 4.290 | 3.950 | 4.230 | 4,135,300 | 17,130,480 |
| 2024/07/22 | 4.390 | 4.390 | 3.730 | 4.040 | 5,364,800 | 22,196,860 |
| 2024/07/15 | 4.110 | 4.480 | 4.070 | 4.410 | 4,755,200 | 20,292,816 |