日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.700 | 8.790 | 7.870 | 8.080 | 123,674,755 | 1,033,920,951 |
| 2026/03/23 | 9.100 | 9.140 | 8.510 | 8.870 | 105,365,895 | 938,283,294 |
| 2026/03/16 | 8.950 | 9.510 | 8.860 | 9.280 | 92,841,764 | 849,502,140 |
| 2026/03/09 | 9.060 | 9.270 | 8.820 | 9.000 | 84,015,836 | 759,293,117 |
| 2026/03/02 | 9.640 | 9.710 | 8.790 | 9.230 | 124,975,460 | 1,167,583,235 |
| 2026/02/23 | 10.700 | 10.870 | 9.910 | 9.910 | 94,487,340 | 977,707,750 |
| 2026/02/16 | 10.290 | 10.670 | 10.020 | 10.520 | 9,995,195 | 103,700,148 |
| 2026/02/09 | 10.510 | 10.690 | 10.260 | 10.340 | 60,757,054 | 634,911,214 |
| 2026/02/02 | 10.440 | 10.680 | 10.010 | 10.390 | 102,208,609 | 1,060,925,361 |
| 2026/01/26 | 10.400 | 11.040 | 10.270 | 10.520 | 148,112,762 | 1,563,700,484 |
| 2026/01/19 | 10.820 | 10.820 | 10.310 | 10.410 | 77,446,175 | 820,154,993 |
| 2026/01/12 | 10.930 | 11.300 | 10.600 | 10.820 | 117,515,920 | 1,282,392,477 |
| 2026/01/05 | 10.250 | 11.440 | 10.220 | 10.900 | 202,218,331 | 2,164,241,687 |
| 2025/12/29 | 10.330 | 10.510 | 9.950 | 10.430 | 59,899,299 | 617,262,276 |
| 2025/12/22 | 10.370 | 10.480 | 10.170 | 10.260 | 34,110,285 | 352,018,141 |
| 2025/12/15 | 10.640 | 10.790 | 10.060 | 10.360 | 152,519,400 | 1,595,734,222 |
| 2025/12/08 | 10.720 | 11.050 | 10.010 | 10.750 | 171,487,817 | 1,823,344,214 |
| 2025/12/01 | 10.150 | 10.590 | 10.060 | 10.470 | 58,983,425 | 608,561,487 |
| 2025/11/24 | 10.120 | 10.350 | 9.980 | 10.180 | 83,068,620 | 843,769,507 |
| 2025/11/17 | 10.820 | 11.220 | 10.090 | 10.110 | 118,896,596 | 1,255,548,053 |
| 2025/11/10 | 11.160 | 11.320 | 10.820 | 10.840 | 97,770,135 | 1,078,893,439 |
| 2025/11/03 | 11.190 | 11.380 | 10.720 | 11.100 | 88,212,704 | 978,940,482 |
| 2025/10/27 | 12.000 | 12.300 | 11.160 | 11.180 | 189,811,007 | 2,213,196,341 |
| 2025/10/20 | 11.500 | 11.850 | 11.120 | 11.800 | 131,685,242 | 1,523,269,036 |
| 2025/10/13 | 11.000 | 12.190 | 10.930 | 11.290 | 210,664,759 | 2,391,571,676 |
| 2025/10/06 | 11.640 | 12.090 | 11.220 | 11.560 | 90,938,027 | 1,057,381,908 |
| 2025/09/29 | 10.510 | 11.930 | 10.420 | 11.550 | 152,356,990 | 1,691,543,481 |
| 2025/09/22 | 10.770 | 10.960 | 10.390 | 10.490 | 115,066,948 | 1,225,750,663 |
| 2025/09/15 | 11.490 | 11.490 | 10.700 | 10.770 | 173,316,992 | 1,925,985,073 |
| 2025/09/08 | 11.030 | 11.580 | 10.760 | 11.450 | 202,341,674 | 2,267,238,457 |
| 2025/09/01 | 11.350 | 11.370 | 10.500 | 10.960 | 221,108,775 | 2,442,146,419 |
| 2025/08/25 | 12.880 | 12.880 | 11.010 | 11.170 | 344,339,031 | 4,126,903,286 |
| 2025/08/18 | 12.470 | 12.990 | 11.880 | 12.540 | 363,345,392 | 4,530,917,038 |
| 2025/08/11 | 10.790 | 12.570 | 10.720 | 12.470 | 313,989,503 | 3,654,052,841 |
| 2025/08/04 | 10.270 | 11.200 | 10.180 | 10.850 | 175,809,369 | 1,867,974,545 |
| 2025/07/28 | 11.400 | 11.560 | 10.200 | 10.320 | 359,094,894 | 3,903,361,497 |
| 2025/07/21 | 10.000 | 11.420 | 9.920 | 11.320 | 353,575,914 | 3,770,887,122 |
| 2025/07/14 | 9.720 | 9.960 | 9.390 | 9.930 | 203,293,396 | 1,982,110,611 |
| 2025/07/07 | 8.800 | 9.950 | 8.780 | 9.610 | 316,850,565 | 2,941,957,496 |
| 2025/06/30 | 8.930 | 9.120 | 8.600 | 8.840 | 145,848,712 | 1,294,042,697 |
| 2025/06/23 | 7.800 | 9.370 | 7.790 | 8.890 | 484,142,625 | 4,097,056,964 |
| 2025/06/16 | 8.120 | 8.530 | 7.710 | 7.860 | 202,893,882 | 1,634,310,219 |
| 2025/06/09 | 8.070 | 8.560 | 7.940 | 8.180 | 275,695,312 | 2,257,255,367 |
| 2025/06/02 | 7.500 | 8.150 | 7.190 | 7.940 | 164,462,226 | 1,265,536,829 |
| 2025/05/26 | 7.530 | 7.730 | 7.380 | 7.580 | 106,583,466 | 805,238,085 |
| 2025/05/19 | 7.610 | 7.720 | 7.440 | 7.530 | 110,890,775 | 839,997,620 |
| 2025/05/12 | 7.400 | 7.970 | 7.320 | 7.610 | 229,431,434 | 1,737,943,112 |
| 2025/05/06 | 7.180 | 7.740 | 7.100 | 7.280 | 156,637,407 | 1,147,369,006 |
| 2025/04/28 | 7.240 | 7.270 | 6.950 | 7.220 | 103,874,484 | 744,780,050 |
| 2025/04/22 | 6.950 | 7.370 | 6.950 | 7.240 | 148,985,503 | 1,061,894,172 |
| 2025/04/14 | 7.140 | 7.250 | 6.860 | 6.950 | 121,679,322 | 857,839,220 |
| 2025/04/07 | 6.880 | 7.250 | 6.130 | 7.030 | 463,408,858 | 3,161,606,933 |
| 2025/03/31 | 7.940 | 7.950 | 7.660 | 7.730 | 148,613,616 | 1,162,158,477 |
| 2025/03/24 | 8.140 | 8.210 | 7.870 | 7.980 | 208,184,484 | 1,675,885,096 |
| 2025/03/17 | 8.780 | 8.790 | 8.090 | 8.120 | 309,216,161 | 2,611,330,479 |
| 2025/03/10 | 8.080 | 9.080 | 7.780 | 8.700 | 624,900,673 | 5,255,414,659 |
| 2025/03/03 | 7.960 | 8.500 | 7.780 | 8.090 | 460,428,269 | 3,721,411,484 |
| 2025/02/24 | 8.020 | 9.130 | 7.420 | 7.850 | 1,007,712,797 | 8,167,512,219 |
| 2025/02/17 | 7.460 | 8.020 | 7.360 | 7.990 | 313,207,297 | 2,414,045,241 |
| 2025/02/10 | 7.480 | 7.480 | 7.110 | 7.300 | 175,406,950 | 1,287,925,530 |
| 2025/02/03 | 6.980 | 7.520 | 6.750 | 7.410 | 103,449,922 | 741,218,691 |
| 2025/01/27 | 7.260 | 7.270 | 6.940 | 7.050 | 22,655,898 | 161,536,552 |
| 2025/01/20 | 6.860 | 7.280 | 6.770 | 7.220 | 143,642,790 | 1,010,167,920 |
| 2025/01/13 | 6.360 | 6.880 | 6.280 | 6.750 | 104,581,668 | 686,840,104 |
| 2025/01/06 | 6.620 | 6.780 | 6.390 | 6.420 | 91,168,171 | 597,379,440 |
| 2024/12/30 | 7.310 | 7.320 | 6.530 | 6.570 | 102,939,635 | 713,629,019 |
| 2024/12/23 | 7.070 | 7.400 | 7.030 | 7.270 | 61,525,117 | 442,519,404 |
| 2024/12/16 | 7.250 | 7.300 | 6.930 | 7.050 | 115,440,622 | 823,380,236 |
| 2024/12/09 | 7.370 | 8.180 | 7.150 | 7.240 | 228,107,474 | 1,707,384,442 |
| 2024/12/02 | 7.040 | 7.430 | 7.000 | 7.370 | 140,542,374 | 1,013,310,516 |
| 2024/11/25 | 7.010 | 7.330 | 6.640 | 7.050 | 203,621,539 | 1,426,877,934 |
| 2024/11/18 | 7.260 | 7.580 | 6.790 | 6.990 | 174,294,284 | 1,247,075,602 |
| 2024/11/11 | 7.820 | 8.080 | 7.200 | 7.220 | 320,023,500 | 2,425,778,130 |
| 2024/11/04 | 7.100 | 8.600 | 7.080 | 8.000 | 523,025,436 | 4,024,680,730 |
| 2024/10/28 | 6.860 | 7.240 | 6.610 | 7.050 | 254,020,571 | 1,762,902,762 |
| 2024/10/21 | 6.850 | 6.970 | 6.510 | 6.860 | 266,259,408 | 1,809,898,325 |
| 2024/10/14 | 6.900 | 7.030 | 6.030 | 6.760 | 581,753,034 | 3,886,110,267 |
| 2024/10/07 | 10.760 | 11.000 | 6.600 | 6.840 | 1,147,785,818 | 10,100,515,198 |
| 2024/09/30 | 6.720 | 10.980 | 6.420 | 10.180 | 868,232,099 | 7,445,090,248 |
| 2024/09/23 | 4.250 | 6.050 | 4.220 | 5.990 | 584,356,030 | 2,996,285,543 |
| 2024/09/16 | 4.180 | 4.330 | 4.120 | 4.250 | 69,952,712 | 295,200,444 |
| 2024/09/09 | 4.140 | 4.230 | 4.070 | 4.200 | 122,038,459 | 507,679,989 |
| 2024/09/02 | 4.120 | 4.120 | 4.000 | 4.070 | 67,213,322 | 274,062,320 |
| 2024/08/26 | 3.840 | 4.240 | 3.770 | 4.130 | 171,397,125 | 684,731,514 |
| 2024/08/19 | 3.860 | 3.910 | 3.780 | 3.840 | 63,509,608 | 244,353,216 |
| 2024/08/12 | 4.000 | 4.010 | 3.830 | 3.860 | 85,874,367 | 337,056,890 |
| 2024/08/05 | 3.970 | 4.120 | 3.880 | 4.020 | 95,876,781 | 383,267,432 |
| 2024/07/29 | 3.730 | 4.150 | 3.660 | 3.980 | 177,296,646 | 687,910,986 |
| 2024/07/22 | 3.810 | 3.910 | 3.620 | 3.710 | 72,092,110 | 271,246,563 |
| 2024/07/15 | 3.840 | 3.860 | 3.750 | 3.780 | 55,881,427 | 212,768,533 |