日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 9.020 | 10.240 | 9.000 | 9.870 | 190,270,324 | 1,813,751,863 |
| 2026/03/23 | 8.240 | 9.410 | 8.010 | 9.140 | 113,340,428 | 986,061,723 |
| 2026/03/16 | 8.090 | 8.740 | 8.050 | 8.400 | 94,253,638 | 784,190,268 |
| 2026/03/09 | 8.150 | 8.250 | 7.880 | 8.040 | 53,567,913 | 432,828,737 |
| 2026/03/02 | 8.510 | 8.690 | 8.060 | 8.210 | 67,099,949 | 561,458,823 |
| 2026/02/24 | 8.190 | 8.600 | 8.170 | 8.520 | 45,855,327 | 383,809,086 |
| 2026/02/09 | 8.130 | 8.380 | 8.060 | 8.140 | 54,176,121 | 443,025,229 |
| 2026/02/02 | 8.200 | 8.290 | 7.990 | 8.120 | 55,469,036 | 452,072,643 |
| 2026/01/26 | 8.500 | 8.540 | 7.960 | 8.290 | 64,816,731 | 539,437,243 |
| 2026/01/19 | 8.560 | 8.770 | 8.420 | 8.540 | 66,410,984 | 569,308,160 |
| 2026/01/12 | 8.020 | 8.790 | 8.000 | 8.670 | 102,240,845 | 855,755,872 |
| 2026/01/05 | 7.770 | 7.910 | 7.580 | 7.900 | 51,691,561 | 402,677,260 |
| 2025/12/29 | 7.890 | 8.450 | 7.690 | 7.820 | 61,741,735 | 491,618,564 |
| 2025/12/22 | 7.700 | 7.920 | 7.580 | 7.770 | 40,939,953 | 316,977,586 |
| 2025/12/15 | 8.000 | 8.100 | 7.520 | 7.740 | 44,906,225 | 352,064,804 |
| 2025/12/08 | 8.200 | 8.230 | 7.900 | 8.030 | 40,823,790 | 330,264,461 |
| 2025/12/01 | 8.200 | 8.550 | 8.120 | 8.220 | 52,415,502 | 433,607,240 |
| 2025/11/24 | 8.320 | 8.600 | 8.130 | 8.190 | 42,974,968 | 357,121,984 |
| 2025/11/17 | 8.590 | 8.740 | 8.130 | 8.320 | 60,559,664 | 511,426,362 |
| 2025/11/10 | 8.660 | 9.430 | 8.580 | 8.670 | 107,302,666 | 948,019,054 |
| 2025/11/03 | 8.860 | 8.900 | 8.530 | 8.600 | 46,670,423 | 407,082,764 |
| 2025/10/27 | 8.450 | 8.980 | 8.430 | 8.860 | 83,372,201 | 723,670,704 |
| 2025/10/20 | 8.820 | 8.860 | 8.390 | 8.500 | 51,833,603 | 447,971,913 |
| 2025/10/13 | 8.480 | 9.180 | 8.340 | 8.760 | 93,321,616 | 810,964,843 |
| 2025/10/09 | 8.540 | 8.930 | 8.400 | 8.770 | 37,736,328 | 326,796,600 |
| 2025/09/29 | 8.520 | 8.670 | 8.310 | 8.510 | 25,000,610 | 212,567,686 |
| 2025/09/22 | 8.750 | 8.960 | 8.410 | 8.540 | 77,248,663 | 669,359,664 |
| 2025/09/15 | 8.460 | 8.870 | 8.460 | 8.710 | 84,149,574 | 725,790,075 |
| 2025/09/08 | 8.550 | 8.570 | 8.210 | 8.470 | 57,974,911 | 489,887,997 |
| 2025/09/01 | 8.610 | 8.670 | 7.960 | 8.530 | 94,815,838 | 800,482,712 |
| 2025/08/25 | 8.600 | 9.340 | 8.480 | 8.610 | 130,460,714 | 1,142,509,702 |
| 2025/08/18 | 8.660 | 9.260 | 8.460 | 8.590 | 111,945,191 | 978,680,832 |
| 2025/08/11 | 9.020 | 9.110 | 8.480 | 8.610 | 70,665,557 | 622,210,229 |
| 2025/08/04 | 8.400 | 9.300 | 8.230 | 9.040 | 102,395,101 | 895,189,170 |
| 2025/07/28 | 8.530 | 8.690 | 8.200 | 8.470 | 85,059,481 | 720,666,452 |
| 2025/07/21 | 8.880 | 9.500 | 8.440 | 8.530 | 132,754,555 | 1,173,218,379 |
| 2025/07/14 | 9.240 | 9.370 | 8.660 | 8.920 | 76,246,612 | 689,841,222 |
| 2025/07/07 | 9.610 | 10.140 | 8.900 | 9.240 | 119,416,485 | 1,131,172,654 |
| 2025/06/30 | 8.920 | 9.800 | 8.670 | 9.610 | 114,749,388 | 1,061,431,839 |
| 2025/06/23 | 8.630 | 9.050 | 8.320 | 8.900 | 91,153,395 | 795,313,371 |
| 2025/06/16 | 8.100 | 9.050 | 8.080 | 8.640 | 124,446,079 | 1,053,747,173 |
| 2025/06/09 | 8.320 | 8.580 | 7.810 | 8.150 | 86,473,329 | 710,378,397 |
| 2025/06/03 | 8.110 | 8.470 | 8.090 | 8.240 | 51,340,700 | 422,405,609 |
| 2025/05/26 | 8.420 | 8.580 | 8.020 | 8.190 | 78,280,391 | 649,922,946 |
| 2025/05/19 | 8.550 | 8.930 | 8.100 | 8.380 | 121,841,311 | 1,034,432,730 |
| 2025/05/12 | 8.460 | 8.580 | 8.100 | 8.240 | 96,460,872 | 804,965,976 |
| 2025/05/06 | 7.450 | 8.920 | 7.420 | 8.320 | 137,514,414 | 1,103,896,958 |
| 2025/04/28 | 7.540 | 7.550 | 7.010 | 7.380 | 67,586,100 | 498,109,557 |
| 2025/04/21 | 8.340 | 8.500 | 7.220 | 7.500 | 197,834,564 | 1,560,914,709 |
| 2025/04/14 | 9.400 | 9.400 | 8.050 | 8.310 | 71,779,859 | 630,944,960 |
| 2025/04/07 | 6.600 | 8.230 | 6.080 | 8.060 | 164,519,961 | 1,191,535,817 |
| 2025/03/31 | 7.100 | 7.110 | 6.240 | 7.030 | 69,116,974 | 474,833,611 |
| 2025/03/24 | 7.400 | 7.440 | 6.680 | 7.010 | 117,496,066 | 838,040,690 |
| 2025/03/17 | 6.920 | 7.750 | 6.580 | 7.470 | 175,929,545 | 1,263,174,133 |
| 2025/03/10 | 6.840 | 7.320 | 6.740 | 6.880 | 119,130,068 | 827,358,322 |
| 2025/03/03 | 6.560 | 7.060 | 6.460 | 6.850 | 177,740,033 | 1,196,634,772 |
| 2025/02/24 | 6.260 | 7.240 | 5.700 | 6.790 | 214,112,072 | 1,391,193,187 |
| 2025/02/17 | 5.930 | 6.380 | 5.930 | 6.190 | 137,829,153 | 841,791,551 |
| 2025/02/10 | 5.340 | 6.000 | 5.300 | 5.840 | 126,287,703 | 709,736,890 |
| 2025/02/05 | 5.030 | 5.320 | 4.900 | 5.310 | 43,515,302 | 223,668,652 |
| 2025/01/27 | 4.990 | 5.050 | 4.870 | 4.940 | 11,353,400 | 56,341,247 |
| 2025/01/20 | 5.220 | 5.460 | 4.810 | 4.880 | 57,580,600 | 293,229,205 |
| 2025/01/13 | 4.290 | 5.390 | 4.210 | 5.190 | 108,961,710 | 519,747,356 |
| 2025/01/06 | 4.880 | 4.890 | 4.350 | 4.360 | 69,179,027 | 319,607,104 |
| 2024/12/30 | 5.600 | 5.620 | 4.850 | 4.880 | 90,106,003 | 471,930,190 |
| 2024/12/23 | 5.300 | 5.890 | 4.820 | 5.590 | 112,888,006 | 609,595,232 |
| 2024/12/16 | 5.600 | 6.060 | 5.240 | 5.330 | 172,257,533 | 957,321,239 |
| 2024/12/09 | 5.110 | 5.950 | 5.090 | 5.640 | 185,088,766 | 1,008,271,052 |
| 2024/12/02 | 4.940 | 5.270 | 4.870 | 5.190 | 115,487,625 | 585,233,539 |
| 2024/11/25 | 4.550 | 5.060 | 4.530 | 4.940 | 98,583,111 | 470,241,439 |
| 2024/11/18 | 4.700 | 4.800 | 4.460 | 4.550 | 60,232,784 | 278,727,207 |
| 2024/11/11 | 4.940 | 5.090 | 4.700 | 4.700 | 85,281,742 | 414,256,061 |
| 2024/11/04 | 4.440 | 5.140 | 4.400 | 4.960 | 129,273,882 | 612,111,831 |
| 2024/10/28 | 4.480 | 4.730 | 4.400 | 4.450 | 85,796,276 | 387,370,186 |
| 2024/10/21 | 4.690 | 4.750 | 4.470 | 4.560 | 89,725,896 | 414,309,324 |
| 2024/10/14 | 4.230 | 4.950 | 4.210 | 4.730 | 146,143,230 | 662,028,831 |
| 2024/10/08 | 5.300 | 5.300 | 4.180 | 4.300 | 110,027,457 | 524,830,969 |
| 2024/09/30 | 4.060 | 4.630 | 4.060 | 4.520 | 40,687,071 | 175,666,429 |
| 2024/09/23 | 3.710 | 4.100 | 3.640 | 4.060 | 74,883,223 | 290,359,697 |
| 2024/09/18 | 3.700 | 3.770 | 3.610 | 3.710 | 31,982,205 | 118,254,202 |
| 2024/09/09 | 3.650 | 3.900 | 3.590 | 3.650 | 58,122,562 | 214,908,172 |
| 2024/09/02 | 3.630 | 3.790 | 3.550 | 3.650 | 51,566,631 | 188,476,036 |
| 2024/08/26 | 3.450 | 4.100 | 3.380 | 3.680 | 75,646,814 | 276,299,988 |
| 2024/08/19 | 3.570 | 3.610 | 3.360 | 3.410 | 18,515,985 | 64,574,497 |
| 2024/08/12 | 3.680 | 3.820 | 3.570 | 3.600 | 33,096,837 | 121,382,649 |
| 2024/08/05 | 3.660 | 3.800 | 3.620 | 3.700 | 37,332,647 | 137,944,130 |
| 2024/07/29 | 3.700 | 3.800 | 3.610 | 3.730 | 40,782,404 | 151,302,718 |
| 2024/07/22 | 3.550 | 3.780 | 3.410 | 3.700 | 36,924,359 | 133,296,935 |
| 2024/07/15 | 3.760 | 3.770 | 3.490 | 3.520 | 41,271,768 | 150,022,876 |
| 2024/07/08 | 3.550 | 3.890 | 3.460 | 3.810 | 52,839,998 | 194,319,092 |