日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 9.160 | 9.500 | 9.130 | 9.300 | 53,127 | 492,620 |
| 2026/03/23 | 9.240 | 9.625 | 9.170 | 9.355 | 356,752 | 3,334,739 |
| 2026/03/16 | 9.575 | 9.910 | 9.235 | 9.645 | 45,500 | 436,401 |
| 2026/03/09 | 9.240 | 9.920 | 9.205 | 9.545 | 983,338 | 9,319,585 |
| 2026/03/02 | 10.340 | 10.340 | 9.420 | 9.810 | 80,600 | 804,186 |
| 2026/02/23 | 10.290 | 10.540 | 10.230 | 10.430 | 134,054 | 1,390,475 |
| 2026/02/16 | 10.090 | 10.200 | 10.070 | 10.170 | 8,200 | 83,086 |
| 2026/02/09 | 9.875 | 10.190 | 9.875 | 10.060 | 2,179,600 | 21,796,000 |
| 2026/02/02 | 9.695 | 9.945 | 9.560 | 9.680 | 253,035 | 2,459,500 |
| 2026/01/26 | 10.190 | 10.190 | 9.690 | 9.880 | 832,000 | 8,309,600 |
| 2026/01/19 | 9.660 | 9.735 | 9.570 | 9.705 | 220,257 | 2,129,334 |
| 2026/01/12 | 9.490 | 9.675 | 9.490 | 9.660 | 211,700 | 2,027,821 |
| 2026/01/05 | 9.455 | 9.615 | 9.440 | 9.465 | 199,710 | 1,895,996 |
| 2025/12/29 | 9.100 | 9.110 | 9.100 | 9.105 | 600 | 5,462 |
| 2025/12/22 | 9.055 | 9.055 | 9.055 | 9.050 | 992 | 8,981 |
| 2025/12/15 | 8.930 | 8.950 | 8.340 | 8.860 | 147,622 | 1,294,644 |
| 2025/12/08 | 9.030 | 9.050 | 8.930 | 9.030 | 321,900 | 2,900,319 |
| 2025/12/01 | 8.925 | 9.075 | 8.480 | 9.030 | 715,543 | 6,352,232 |
| 2025/11/24 | 8.765 | 9.000 | 8.765 | 8.925 | 603,200 | 5,346,614 |
| 2025/11/17 | 9.080 | 9.105 | 8.695 | 8.695 | 4,641,500 | 41,280,340 |
| 2025/11/10 | 9.200 | 9.345 | 8.900 | 9.220 | 827,200 | 7,582,322 |
| 2025/11/03 | 9.310 | 9.310 | 9.050 | 9.210 | 951,437 | 8,772,249 |
| 2025/10/27 | 9.330 | 9.415 | 9.260 | 9.270 | 68,500 | 638,334 |
| 2025/10/20 | 9.245 | 9.245 | 9.105 | 9.145 | 22,800 | 209,418 |
| 2025/10/13 | 8.890 | 9.080 | 8.785 | 8.920 | 70,100 | 625,204 |
| 2025/10/06 | 9.050 | 9.115 | 9.020 | 9.025 | 56,325 | 509,882 |
| 2025/09/29 | 9.025 | 9.025 | 9.025 | 9.045 | 2,200 | 19,866 |
| 2025/09/22 | 8.880 | 8.900 | 8.850 | 8.900 | 80,300 | 713,264 |
| 2025/09/15 | 8.800 | 8.940 | 8.440 | 8.850 | 95,400 | 835,465 |
| 2025/09/08 | 8.450 | 8.800 | 8.450 | 8.795 | 247,900 | 2,137,827 |
| 2025/09/01 | 8.365 | 8.410 | 8.310 | 8.410 | 18,800 | 157,426 |
| 2025/08/25 | 8.485 | 8.490 | 8.340 | 8.320 | 13,800 | 116,040 |
| 2025/08/18 | 8.305 | 8.395 | 8.280 | 8.330 | 45,000 | 374,737 |
| 2025/08/11 | 8.265 | 8.435 | 8.265 | 8.410 | 138,800 | 1,158,112 |
| 2025/08/04 | 8.155 | 8.280 | 8.155 | 8.245 | 68,100 | 559,015 |
| 2025/07/28 | 8.345 | 8.345 | 8.185 | 8.205 | 3,600 | 29,772 |
| 2025/07/21 | 8.250 | 8.405 | 8.225 | 8.375 | 250,705 | 2,084,298 |
| 2025/07/14 | 8.095 | 8.185 | 8.095 | 8.170 | 11,000 | 89,498 |
| 2025/07/07 | 7.600 | 8.120 | 7.600 | 8.050 | 211,600 | 1,659,473 |
| 2025/06/30 | 8.045 | 8.050 | 7.875 | 8.040 | 488,078 | 3,905,844 |
| 2025/06/23 | 7.420 | 8.065 | 7.420 | 8.035 | 82,000 | 634,270 |
| 2025/06/16 | 7.790 | 7.890 | 7.705 | 7.800 | 227,755 | 1,775,634 |
| 2025/06/09 | 7.805 | 7.900 | 7.765 | 7.810 | 322,900 | 2,525,078 |
| 2025/06/02 | 7.470 | 7.740 | 7.465 | 7.735 | 59,593 | 453,055 |
| 2025/05/26 | 7.670 | 8.015 | 7.510 | 7.555 | 694,200 | 5,336,662 |
| 2025/05/19 | 7.635 | 7.655 | 7.585 | 7.650 | 348,158 | 2,656,880 |
| 2025/05/12 | 7.575 | 7.620 | 7.475 | 7.630 | 36,900 | 279,517 |
| 2025/05/06 | 7.420 | 7.735 | 7.310 | 7.365 | 220,000 | 1,640,650 |
| 2025/04/28 | 7.045 | 7.275 | 7.045 | 7.340 | 165,792 | 1,189,764 |
| 2025/04/22 | 6.895 | 7.070 | 6.875 | 7.035 | 109,300 | 761,684 |
| 2025/04/14 | 6.830 | 6.880 | 6.775 | 6.865 | 171,300 | 1,171,263 |
| 2025/04/07 | 6.600 | 6.785 | 6.230 | 6.750 | 1,959,000 | 12,912,258 |
| 2025/03/31 | 7.125 | 7.270 | 6.980 | 7.115 | 1,011,641 | 7,205,413 |
| 2025/03/24 | 7.340 | 7.380 | 7.260 | 7.260 | 437,500 | 3,198,125 |
| 2025/03/17 | 7.355 | 7.470 | 7.310 | 7.340 | 884,340 | 6,516,480 |
| 2025/03/10 | 7.315 | 7.335 | 7.125 | 7.280 | 3,809,938 | 27,674,437 |
| 2025/03/03 | 7.150 | 7.435 | 7.035 | 7.375 | 126,600 | 917,691 |
| 2025/02/24 | 7.315 | 7.425 | 7.035 | 7.095 | 210,200 | 1,517,118 |
| 2025/02/17 | 7.315 | 7.410 | 7.220 | 7.415 | 14,630,095 | 107,384,897 |
| 2025/02/10 | 7.120 | 7.285 | 7.075 | 7.260 | 379,348 | 2,725,615 |
| 2025/02/03 | 6.860 | 7.135 | 6.815 | 7.120 | 57,100 | 398,700 |
| 2025/01/27 | 7.000 | 7.010 | 6.900 | 6.890 | 155,100 | 1,077,945 |
| 2025/01/20 | 6.985 | 7.045 | 6.965 | 7.045 | 257,660 | 1,806,196 |
| 2025/01/13 | 6.745 | 6.970 | 6.740 | 6.905 | 460,212 | 3,147,850 |
| 2025/01/06 | 7.015 | 7.025 | 6.860 | 6.855 | 189,300 | 1,313,505 |
| 2024/12/30 | 6.930 | 7.000 | 6.780 | 6.980 | 3,273,896 | 22,663,545 |
| 2024/12/23 | 7.030 | 7.065 | 7.030 | 7.065 | 10,000 | 70,475 |
| 2024/12/16 | 7.155 | 7.155 | 6.955 | 6.955 | 535,305 | 3,776,576 |
| 2024/12/09 | 7.135 | 7.230 | 7.125 | 7.130 | 226,000 | 1,617,030 |
| 2024/12/02 | 7.015 | 7.140 | 6.840 | 7.140 | 496,394 | 3,491,511 |
| 2024/11/25 | 7.130 | 7.130 | 6.965 | 6.995 | 1,098,500 | 7,749,917 |
| 2024/11/18 | 7.040 | 7.100 | 7.000 | 7.025 | 2,176,500 | 15,325,280 |
| 2024/11/11 | 7.390 | 7.450 | 6.425 | 6.995 | 454,750 | 3,212,808 |
| 2024/11/04 | 7.450 | 7.580 | 7.415 | 7.530 | 171,599 | 1,285,920 |
| 2024/10/28 | 7.480 | 7.485 | 7.120 | 7.390 | 115,686 | 852,461 |
| 2024/10/21 | 7.620 | 7.620 | 7.480 | 7.490 | 491,400 | 3,711,298 |
| 2024/10/14 | 7.660 | 7.665 | 7.465 | 7.650 | 474,984 | 3,614,628 |
| 2024/10/07 | 7.865 | 7.920 | 7.550 | 7.625 | 99,500 | 770,130 |
| 2024/09/30 | 7.730 | 7.865 | 7.690 | 7.830 | 60,000 | 466,725 |
| 2024/09/23 | 7.200 | 7.710 | 7.195 | 7.670 | 3,416,300 | 25,430,083 |
| 2024/09/16 | 6.985 | 7.165 | 6.985 | 7.160 | 108,706 | 768,959 |
| 2024/09/09 | 6.875 | 6.920 | 6.830 | 6.920 | 61,200 | 421,438 |
| 2024/09/02 | 7.070 | 7.075 | 6.905 | 6.920 | 525,031 | 3,671,279 |
| 2024/08/26 | 7.140 | 7.145 | 7.040 | 7.125 | 446,739 | 3,177,431 |
| 2024/08/19 | 7.070 | 7.085 | 7.055 | 7.055 | 142,000 | 1,003,407 |
| 2024/08/12 | 6.845 | 7.025 | 6.825 | 7.025 | 101,567 | 703,859 |
| 2024/08/05 | 6.600 | 6.645 | 6.365 | 6.625 | 62,109 | 407,357 |
| 2024/07/29 | 6.880 | 6.890 | 6.880 | 6.880 | 86,900 | 598,089 |
| 2024/07/22 | 6.945 | 6.965 | 6.865 | 6.865 | 7,000 | 48,370 |
| 2024/07/15 | 7.185 | 7.200 | 6.980 | 6.980 | 338,029 | 2,395,358 |