日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.800 | 8.080 | 7.400 | 7.500 | 33,898,128 | 260,846,094 |
| 2026/03/23 | 7.900 | 8.010 | 7.250 | 7.850 | 48,068,452 | 372,650,674 |
| 2026/03/16 | 8.700 | 8.880 | 8.000 | 8.020 | 32,072,000 | 269,404,800 |
| 2026/03/09 | 8.770 | 9.140 | 8.610 | 8.700 | 31,801,027 | 280,008,042 |
| 2026/03/02 | 9.150 | 9.230 | 8.220 | 8.900 | 51,181,619 | 454,236,868 |
| 2026/02/24 | 9.240 | 9.360 | 9.150 | 9.220 | 24,539,000 | 226,801,707 |
| 2026/02/09 | 9.130 | 9.330 | 9.040 | 9.200 | 33,993,899 | 311,894,023 |
| 2026/02/02 | 9.040 | 9.170 | 8.780 | 8.990 | 42,595,194 | 383,143,770 |
| 2026/01/26 | 9.390 | 9.410 | 8.910 | 9.110 | 33,952,071 | 312,528,813 |
| 2026/01/19 | 9.000 | 9.400 | 8.970 | 9.380 | 30,994,243 | 284,759,607 |
| 2026/01/12 | 8.880 | 9.150 | 8.700 | 9.050 | 39,781,480 | 355,845,338 |
| 2026/01/05 | 8.640 | 8.850 | 8.550 | 8.810 | 32,670,357 | 284,640,485 |
| 2025/12/29 | 8.590 | 8.690 | 8.400 | 8.610 | 13,299,310 | 114,008,334 |
| 2025/12/22 | 8.530 | 8.720 | 8.350 | 8.590 | 23,748,000 | 202,986,030 |
| 2025/12/15 | 8.440 | 8.560 | 7.990 | 8.540 | 32,273,186 | 270,529,981 |
| 2025/12/08 | 9.110 | 9.240 | 8.420 | 8.430 | 34,464,904 | 303,291,155 |
| 2025/12/01 | 9.090 | 9.320 | 8.780 | 9.090 | 26,175,384 | 237,410,732 |
| 2025/11/24 | 8.680 | 9.130 | 8.670 | 9.100 | 29,464,000 | 262,082,280 |
| 2025/11/17 | 9.330 | 9.390 | 8.550 | 8.630 | 33,153,587 | 297,553,443 |
| 2025/11/10 | 9.280 | 9.370 | 9.080 | 9.260 | 26,221,920 | 242,487,205 |
| 2025/11/03 | 9.040 | 9.300 | 9.040 | 9.240 | 30,616,107 | 280,290,459 |
| 2025/10/27 | 9.020 | 9.170 | 8.890 | 9.030 | 25,695,409 | 231,965,304 |
| 2025/10/20 | 8.430 | 9.070 | 8.400 | 9.000 | 27,004,624 | 235,615,344 |
| 2025/10/13 | 8.410 | 8.930 | 8.250 | 8.370 | 31,168,899 | 264,623,952 |
| 2025/10/09 | 8.800 | 8.920 | 8.720 | 8.820 | 13,054,785 | 115,077,929 |
| 2025/09/29 | 8.760 | 8.930 | 8.550 | 8.780 | 11,065,383 | 96,877,428 |
| 2025/09/22 | 8.800 | 8.910 | 8.220 | 8.720 | 34,043,279 | 294,899,904 |
| 2025/09/15 | 8.760 | 9.220 | 8.680 | 8.730 | 39,637,456 | 350,692,391 |
| 2025/09/08 | 8.700 | 8.920 | 8.600 | 8.810 | 28,548,579 | 250,014,180 |
| 2025/09/01 | 8.910 | 9.110 | 8.480 | 8.700 | 41,540,960 | 365,560,448 |
| 2025/08/25 | 9.770 | 9.820 | 8.770 | 8.910 | 54,122,495 | 504,286,347 |
| 2025/08/18 | 9.620 | 9.880 | 9.560 | 9.750 | 37,680,900 | 365,598,932 |
| 2025/08/11 | 9.810 | 9.930 | 9.430 | 9.600 | 37,694,684 | 365,355,724 |
| 2025/08/04 | 9.360 | 9.870 | 9.340 | 9.820 | 34,491,362 | 331,030,846 |
| 2025/07/28 | 9.420 | 9.490 | 9.210 | 9.390 | 27,476,595 | 257,661,769 |
| 2025/07/21 | 9.270 | 9.520 | 9.230 | 9.390 | 28,578,508 | 267,280,496 |
| 2025/07/14 | 9.040 | 9.280 | 8.970 | 9.230 | 25,518,301 | 232,982,088 |
| 2025/07/07 | 8.860 | 9.270 | 8.840 | 9.050 | 29,385,111 | 264,612,924 |
| 2025/06/30 | 8.970 | 9.130 | 8.880 | 8.910 | 33,141,000 | 297,357,622 |
| 2025/06/23 | 8.220 | 9.020 | 8.150 | 8.950 | 36,798,816 | 315,917,835 |
| 2025/06/16 | 8.360 | 8.600 | 8.150 | 8.210 | 25,744,373 | 214,450,627 |
| 2025/06/09 | 8.540 | 8.690 | 8.360 | 8.390 | 26,133,725 | 222,005,993 |
| 2025/06/03 | 8.380 | 8.580 | 8.350 | 8.520 | 19,059,876 | 161,198,901 |
| 2025/05/26 | 8.170 | 8.680 | 8.150 | 8.400 | 41,207,611 | 344,083,551 |
| 2025/05/19 | 8.400 | 8.530 | 8.150 | 8.160 | 24,473,000 | 203,370,630 |
| 2025/05/12 | 8.450 | 8.650 | 8.240 | 8.380 | 22,708,399 | 191,431,803 |
| 2025/05/06 | 8.100 | 8.540 | 8.080 | 8.380 | 22,316,065 | 184,665,437 |
| 2025/04/28 | 7.710 | 8.100 | 7.550 | 8.000 | 18,766,801 | 147,131,719 |
| 2025/04/21 | 7.630 | 7.870 | 7.530 | 7.700 | 32,924,170 | 252,939,936 |
| 2025/04/14 | 7.710 | 7.880 | 7.370 | 7.620 | 26,836,646 | 205,166,158 |
| 2025/04/07 | 8.100 | 8.160 | 6.430 | 7.570 | 54,508,929 | 412,360,047 |
| 2025/03/31 | 8.790 | 8.990 | 8.480 | 8.660 | 22,895,500 | 199,877,715 |
| 2025/03/24 | 9.880 | 9.930 | 8.840 | 8.900 | 58,173,745 | 546,106,031 |
| 2025/03/17 | 9.470 | 10.410 | 9.400 | 9.890 | 65,695,119 | 643,319,452 |
| 2025/03/10 | 9.800 | 9.930 | 9.170 | 9.450 | 44,298,600 | 424,712,827 |
| 2025/03/03 | 9.600 | 9.990 | 9.410 | 9.830 | 46,490,519 | 451,306,713 |
| 2025/02/24 | 9.800 | 10.460 | 9.540 | 9.580 | 91,358,847 | 899,427,848 |
| 2025/02/17 | 9.190 | 9.930 | 9.140 | 9.860 | 78,364,390 | 746,812,636 |
| 2025/02/10 | 9.200 | 9.490 | 9.110 | 9.140 | 36,313,667 | 335,356,714 |
| 2025/02/05 | 8.640 | 9.330 | 8.610 | 9.190 | 26,196,124 | 234,258,838 |
| 2025/01/27 | 8.860 | 8.960 | 8.550 | 8.560 | 6,737,825 | 58,838,056 |
| 2025/01/20 | 9.100 | 9.140 | 8.520 | 8.850 | 48,950,134 | 435,778,567 |
| 2025/01/13 | 8.530 | 9.400 | 8.210 | 9.140 | 37,767,100 | 333,105,822 |
| 2025/01/06 | 8.310 | 8.950 | 7.960 | 8.520 | 31,464,800 | 265,405,588 |
| 2024/12/30 | 9.490 | 9.580 | 8.300 | 8.380 | 30,084,360 | 268,878,967 |
| 2024/12/23 | 10.000 | 10.040 | 8.850 | 9.570 | 52,631,699 | 506,053,785 |
| 2024/12/16 | 10.310 | 10.380 | 9.250 | 10.110 | 78,350,360 | 784,482,979 |
| 2024/12/09 | 10.020 | 11.420 | 9.860 | 10.380 | 163,142,120 | 1,699,940,890 |
| 2024/12/02 | 9.570 | 10.690 | 9.500 | 10.150 | 137,970,455 | 1,376,600,214 |
| 2024/11/25 | 9.100 | 9.590 | 8.790 | 9.550 | 66,207,643 | 612,917,255 |
| 2024/11/18 | 8.820 | 9.960 | 8.450 | 9.200 | 67,557,790 | 615,282,572 |
| 2024/11/11 | 9.600 | 9.700 | 8.810 | 8.810 | 56,884,961 | 525,048,190 |
| 2024/11/04 | 8.250 | 9.500 | 8.250 | 9.460 | 76,746,601 | 680,358,617 |
| 2024/10/28 | 8.790 | 8.970 | 8.270 | 8.300 | 47,841,402 | 410,598,832 |
| 2024/10/21 | 8.410 | 8.780 | 8.390 | 8.710 | 46,752,234 | 400,783,525 |
| 2024/10/14 | 8.070 | 8.580 | 7.930 | 8.410 | 39,745,899 | 327,804,302 |
| 2024/10/08 | 10.000 | 10.150 | 7.950 | 8.020 | 71,981,636 | 649,994,173 |
| 2024/09/30 | 8.000 | 8.780 | 7.840 | 8.730 | 23,704,964 | 197,640,137 |
| 2024/09/23 | 7.010 | 7.830 | 6.970 | 7.720 | 49,604,770 | 366,207,214 |
| 2024/09/18 | 6.900 | 7.200 | 6.650 | 7.050 | 18,076,607 | 125,632,418 |
| 2024/09/09 | 6.840 | 7.420 | 6.740 | 6.840 | 27,458,161 | 191,108,800 |
| 2024/09/02 | 7.100 | 7.150 | 6.750 | 6.860 | 18,583,157 | 129,431,688 |
| 2024/08/26 | 6.750 | 7.180 | 6.630 | 7.090 | 26,636,089 | 184,121,965 |
| 2024/08/19 | 6.980 | 7.120 | 6.610 | 6.750 | 25,367,360 | 174,146,926 |
| 2024/08/12 | 6.660 | 7.040 | 6.570 | 6.980 | 17,842,700 | 121,553,393 |
| 2024/08/05 | 6.710 | 6.850 | 6.520 | 6.710 | 18,969,470 | 127,048,025 |
| 2024/07/29 | 6.620 | 7.180 | 6.550 | 6.740 | 30,201,602 | 204,540,349 |
| 2024/07/22 | 6.450 | 6.670 | 6.220 | 6.590 | 17,782,640 | 115,275,963 |
| 2024/07/15 | 6.740 | 6.740 | 6.100 | 6.380 | 14,136,800 | 91,747,832 |
| 2024/07/08 | 6.770 | 6.840 | 6.310 | 6.730 | 18,369,556 | 122,387,166 |