日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.720 | 7.850 | 7.170 | 7.170 | 40,623,281 | 303,760,583 |
| 2026/03/23 | 8.100 | 8.120 | 7.660 | 7.850 | 43,532,245 | 345,319,533 |
| 2026/03/16 | 8.990 | 9.110 | 8.240 | 8.250 | 109,932,636 | 950,642,469 |
| 2026/03/09 | 8.480 | 9.020 | 8.390 | 8.430 | 72,533,170 | 622,334,598 |
| 2026/03/02 | 8.730 | 8.810 | 8.090 | 8.650 | 86,440,181 | 740,792,351 |
| 2026/02/24 | 8.600 | 8.870 | 8.490 | 8.850 | 45,859,488 | 399,092,194 |
| 2026/02/09 | 8.340 | 8.820 | 8.300 | 8.480 | 51,690,797 | 438,596,412 |
| 2026/02/02 | 8.200 | 8.760 | 8.110 | 8.270 | 59,732,296 | 497,868,687 |
| 2026/01/26 | 9.140 | 9.200 | 8.460 | 8.550 | 77,950,624 | 688,888,639 |
| 2026/01/19 | 9.250 | 9.280 | 8.850 | 9.220 | 128,748,091 | 1,178,045,032 |
| 2026/01/12 | 8.790 | 9.480 | 8.750 | 9.320 | 156,124,795 | 1,418,393,762 |
| 2026/01/05 | 8.490 | 8.790 | 8.420 | 8.780 | 75,062,966 | 647,042,766 |
| 2025/12/29 | 8.400 | 8.600 | 8.240 | 8.500 | 35,422,741 | 298,790,820 |
| 2025/12/22 | 8.390 | 8.550 | 8.260 | 8.410 | 50,181,054 | 421,646,306 |
| 2025/12/15 | 8.800 | 8.800 | 8.150 | 8.380 | 50,495,092 | 430,849,372 |
| 2025/12/08 | 9.220 | 9.360 | 8.620 | 8.880 | 79,262,577 | 714,948,444 |
| 2025/12/01 | 9.390 | 9.440 | 9.020 | 9.200 | 71,255,178 | 660,001,086 |
| 2025/11/24 | 8.720 | 9.550 | 8.620 | 9.390 | 92,316,998 | 837,315,171 |
| 2025/11/17 | 9.490 | 9.590 | 8.610 | 8.610 | 102,015,201 | 925,787,949 |
| 2025/11/10 | 9.580 | 9.690 | 9.250 | 9.480 | 103,296,290 | 981,314,755 |
| 2025/11/03 | 10.150 | 10.180 | 9.550 | 9.560 | 126,459,656 | 1,246,892,208 |
| 2025/10/27 | 10.580 | 10.790 | 9.790 | 10.240 | 227,568,889 | 2,355,338,001 |
| 2025/10/20 | 11.600 | 12.320 | 10.370 | 10.800 | 478,080,330 | 5,389,160,519 |
| 2025/10/13 | 9.300 | 10.600 | 9.020 | 10.270 | 213,024,195 | 2,087,104,550 |
| 2025/10/09 | 9.710 | 9.850 | 9.460 | 9.700 | 51,290,796 | 496,494,905 |
| 2025/09/29 | 9.900 | 10.110 | 9.510 | 9.730 | 64,847,800 | 636,319,037 |
| 2025/09/22 | 10.000 | 10.710 | 9.850 | 9.950 | 262,767,129 | 2,661,174,098 |
| 2025/09/15 | 9.810 | 10.160 | 9.390 | 9.940 | 194,900,501 | 1,914,897,422 |
| 2025/09/08 | 10.230 | 10.250 | 8.900 | 9.630 | 220,832,725 | 2,153,671,150 |
| 2025/09/01 | 9.310 | 10.390 | 9.310 | 10.220 | 274,628,473 | 2,693,418,748 |
| 2025/08/25 | 9.180 | 9.630 | 9.050 | 9.310 | 209,328,897 | 1,945,188,775 |
| 2025/08/18 | 9.150 | 9.350 | 9.050 | 9.150 | 131,033,720 | 1,202,234,381 |
| 2025/08/11 | 8.870 | 9.230 | 8.860 | 9.130 | 110,166,069 | 993,973,357 |
| 2025/08/04 | 8.580 | 9.450 | 8.500 | 8.880 | 172,240,066 | 1,524,755,184 |
| 2025/07/28 | 8.820 | 9.020 | 8.580 | 8.620 | 73,097,310 | 640,332,435 |
| 2025/07/21 | 8.900 | 9.020 | 8.650 | 8.820 | 76,204,334 | 674,217,845 |
| 2025/07/14 | 9.110 | 9.150 | 8.790 | 8.880 | 82,308,562 | 739,336,658 |
| 2025/07/07 | 9.200 | 9.440 | 9.000 | 9.110 | 110,617,454 | 1,016,297,858 |
| 2025/06/30 | 10.110 | 10.950 | 9.220 | 9.240 | 313,455,023 | 3,096,935,627 |
| 2025/06/23 | 8.780 | 9.970 | 8.710 | 9.960 | 277,168,025 | 2,592,906,873 |
| 2025/06/16 | 7.800 | 9.300 | 7.770 | 9.100 | 181,836,264 | 1,544,244,472 |
| 2025/06/09 | 8.060 | 8.180 | 7.820 | 7.830 | 55,450,883 | 442,082,164 |
| 2025/06/03 | 7.900 | 8.080 | 7.820 | 8.020 | 39,313,279 | 312,737,134 |
| 2025/05/26 | 8.030 | 8.270 | 7.850 | 7.910 | 75,251,964 | 603,144,491 |
| 2025/05/19 | 8.130 | 8.890 | 7.980 | 8.050 | 202,940,403 | 1,676,795,079 |
| 2025/05/12 | 8.010 | 8.290 | 7.770 | 7.810 | 68,131,693 | 543,009,593 |
| 2025/05/06 | 7.930 | 8.290 | 7.900 | 8.060 | 49,474,682 | 398,023,816 |
| 2025/04/28 | 7.700 | 7.960 | 7.490 | 7.870 | 32,395,557 | 251,227,544 |
| 2025/04/21 | 7.790 | 8.010 | 7.640 | 7.700 | 52,779,180 | 410,885,916 |
| 2025/04/14 | 7.910 | 8.040 | 7.540 | 7.780 | 55,375,829 | 432,900,543 |
| 2025/04/07 | 7.990 | 8.040 | 6.570 | 7.740 | 119,584,545 | 907,048,773 |
| 2025/03/31 | 8.610 | 8.720 | 8.390 | 8.570 | 37,942,430 | 325,261,481 |
| 2025/03/24 | 9.710 | 9.760 | 8.680 | 8.730 | 81,977,570 | 755,833,195 |
| 2025/03/17 | 9.830 | 9.940 | 9.370 | 9.680 | 108,338,816 | 1,051,428,209 |
| 2025/03/10 | 9.890 | 10.230 | 9.480 | 9.810 | 153,742,860 | 1,514,751,528 |
| 2025/03/03 | 9.220 | 10.490 | 9.070 | 9.900 | 164,727,174 | 1,592,911,772 |
| 2025/02/24 | 9.640 | 9.970 | 9.090 | 9.110 | 156,417,254 | 1,478,534,093 |
| 2025/02/17 | 9.270 | 9.820 | 8.910 | 9.690 | 153,230,141 | 1,443,811,003 |
| 2025/02/10 | 9.510 | 9.680 | 9.240 | 9.310 | 105,173,154 | 992,308,707 |
| 2025/02/05 | 8.950 | 9.700 | 8.850 | 9.510 | 81,794,028 | 756,799,244 |
| 2025/01/27 | 9.110 | 9.160 | 8.820 | 8.870 | 20,270,689 | 182,233,494 |
| 2025/01/20 | 9.050 | 9.360 | 8.730 | 8.880 | 104,357,704 | 939,741,124 |
| 2025/01/13 | 8.270 | 9.580 | 8.020 | 8.980 | 135,712,073 | 1,182,391,436 |
| 2025/01/06 | 8.450 | 8.890 | 8.130 | 8.350 | 92,768,356 | 784,356,449 |
| 2024/12/30 | 9.870 | 9.970 | 8.480 | 8.500 | 73,022,293 | 672,170,207 |
| 2024/12/23 | 10.940 | 11.000 | 9.530 | 9.920 | 118,523,012 | 1,226,416,866 |
| 2024/12/16 | 11.440 | 11.530 | 10.300 | 11.080 | 125,398,579 | 1,390,356,744 |
| 2024/12/09 | 11.700 | 12.240 | 11.220 | 11.400 | 217,542,972 | 2,532,200,194 |
| 2024/12/02 | 10.990 | 12.160 | 10.950 | 11.530 | 199,319,769 | 2,273,740,264 |
| 2024/11/25 | 10.950 | 11.460 | 10.350 | 11.090 | 179,654,950 | 1,969,467,389 |
| 2024/11/18 | 11.890 | 12.150 | 10.980 | 10.990 | 216,808,559 | 2,493,840,449 |
| 2024/11/11 | 13.360 | 14.210 | 11.780 | 11.820 | 290,199,587 | 3,712,378,216 |
| 2024/11/04 | 10.810 | 16.000 | 10.800 | 13.800 | 553,514,691 | 7,114,047,566 |
| 2024/10/28 | 14.020 | 15.330 | 10.820 | 10.820 | 630,383,435 | 8,035,812,837 |
| 2024/10/21 | 12.650 | 14.970 | 11.290 | 14.400 | 860,493,016 | 11,468,220,670 |
| 2024/10/14 | 7.630 | 13.570 | 7.630 | 13.060 | 794,673,828 | 8,322,221,663 |
| 2024/10/08 | 7.900 | 8.020 | 6.240 | 6.360 | 309,797,718 | 2,208,857,729 |
| 2024/09/30 | 6.100 | 6.930 | 5.950 | 6.680 | 110,760,099 | 710,526,035 |
| 2024/09/23 | 5.090 | 5.970 | 5.020 | 5.890 | 218,060,250 | 1,197,695,923 |
| 2024/09/18 | 5.400 | 5.500 | 5.030 | 5.120 | 108,540,043 | 571,191,976 |
| 2024/09/09 | 5.010 | 6.060 | 4.970 | 5.360 | 212,223,896 | 1,135,397,843 |
| 2024/09/02 | 5.380 | 5.450 | 5.040 | 5.040 | 107,263,872 | 560,721,890 |
| 2024/08/26 | 5.170 | 5.540 | 4.980 | 5.440 | 147,340,125 | 778,324,210 |
| 2024/08/19 | 5.640 | 5.900 | 5.080 | 5.220 | 248,952,628 | 1,359,281,348 |
| 2024/08/12 | 5.390 | 5.770 | 5.220 | 5.650 | 151,883,677 | 836,499,351 |
| 2024/08/05 | 5.570 | 5.610 | 5.210 | 5.470 | 167,505,991 | 915,420,240 |
| 2024/07/29 | 5.780 | 6.270 | 5.640 | 5.710 | 237,218,669 | 1,387,729,213 |
| 2024/07/22 | 6.280 | 6.350 | 5.450 | 5.780 | 281,760,110 | 1,680,699,056 |
| 2024/07/15 | 7.200 | 8.290 | 6.110 | 6.300 | 543,797,533 | 3,792,987,792 |
| 2024/07/08 | 6.970 | 8.320 | 6.660 | 7.210 | 724,195,810 | 5,279,387,454 |