日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.720 | 7.920 | 7.620 | 7.630 | 93,740,118 | 723,908,061 |
| 2026/03/23 | 7.780 | 7.860 | 7.440 | 7.800 | 134,381,907 | 1,037,428,322 |
| 2026/03/16 | 8.110 | 8.250 | 7.860 | 7.860 | 137,513,806 | 1,102,860,724 |
| 2026/03/09 | 8.180 | 8.400 | 8.100 | 8.110 | 164,901,077 | 1,351,776,578 |
| 2026/03/02 | 8.140 | 8.350 | 7.880 | 8.320 | 276,796,759 | 2,262,121,512 |
| 2026/02/24 | 8.690 | 8.690 | 8.240 | 8.310 | 215,810,994 | 1,830,616,756 |
| 2026/02/09 | 8.800 | 9.460 | 8.650 | 8.650 | 461,111,958 | 4,099,285,306 |
| 2026/02/02 | 8.620 | 9.310 | 8.540 | 8.750 | 522,297,997 | 4,598,833,863 |
| 2026/01/26 | 8.440 | 8.900 | 8.090 | 8.530 | 290,494,170 | 2,466,295,503 |
| 2026/01/19 | 8.310 | 8.620 | 8.290 | 8.490 | 209,720,405 | 1,767,418,713 |
| 2026/01/12 | 8.320 | 8.630 | 8.290 | 8.310 | 301,642,886 | 2,530,029,706 |
| 2026/01/05 | 8.190 | 8.360 | 8.150 | 8.320 | 157,768,174 | 1,302,376,276 |
| 2025/12/29 | 8.280 | 8.310 | 8.110 | 8.190 | 66,345,764 | 545,528,044 |
| 2025/12/22 | 8.320 | 8.440 | 8.090 | 8.280 | 181,129,996 | 1,500,209,191 |
| 2025/12/15 | 7.980 | 8.350 | 7.960 | 8.330 | 194,231,490 | 1,583,957,800 |
| 2025/12/08 | 7.970 | 8.130 | 7.920 | 7.970 | 106,433,680 | 851,203,355 |
| 2025/12/01 | 7.910 | 8.130 | 7.870 | 7.970 | 124,079,448 | 988,913,200 |
| 2025/11/24 | 7.840 | 8.050 | 7.830 | 7.900 | 100,460,582 | 794,140,900 |
| 2025/11/17 | 8.220 | 8.230 | 7.820 | 7.830 | 140,722,019 | 1,129,294,202 |
| 2025/11/10 | 8.110 | 8.340 | 8.100 | 8.220 | 177,516,869 | 1,454,306,949 |
| 2025/11/03 | 8.040 | 8.150 | 7.960 | 8.110 | 149,100,635 | 1,202,496,621 |
| 2025/10/27 | 8.130 | 8.160 | 7.960 | 8.030 | 139,317,793 | 1,124,294,589 |
| 2025/10/20 | 8.150 | 8.190 | 8.030 | 8.120 | 117,101,647 | 951,158,127 |
| 2025/10/13 | 8.290 | 8.410 | 8.090 | 8.090 | 170,040,937 | 1,397,736,502 |
| 2025/10/09 | 8.720 | 8.740 | 8.460 | 8.480 | 102,127,608 | 878,297,428 |
| 2025/09/29 | 8.860 | 8.950 | 8.710 | 8.760 | 93,743,408 | 826,816,858 |
| 2025/09/22 | 9.500 | 9.560 | 8.810 | 8.860 | 363,230,438 | 3,335,363,496 |
| 2025/09/15 | 8.980 | 9.970 | 8.930 | 9.690 | 619,292,419 | 5,816,704,045 |
| 2025/09/08 | 9.050 | 9.180 | 8.910 | 9.000 | 345,873,723 | 3,124,969,087 |
| 2025/09/01 | 8.750 | 9.150 | 8.600 | 9.100 | 359,697,332 | 3,201,306,254 |
| 2025/08/25 | 8.880 | 9.150 | 8.520 | 8.750 | 342,303,954 | 3,020,832,394 |
| 2025/08/18 | 8.590 | 8.860 | 8.580 | 8.860 | 237,807,237 | 2,074,273,624 |
| 2025/08/11 | 8.500 | 8.640 | 8.410 | 8.580 | 168,621,989 | 1,438,767,121 |
| 2025/08/04 | 8.490 | 8.620 | 8.460 | 8.510 | 105,131,390 | 895,719,442 |
| 2025/07/28 | 8.760 | 8.780 | 8.450 | 8.520 | 137,040,570 | 1,182,317,517 |
| 2025/07/21 | 8.510 | 8.970 | 8.490 | 8.740 | 189,236,172 | 1,642,096,882 |
| 2025/07/14 | 8.580 | 8.610 | 8.390 | 8.530 | 120,685,230 | 1,029,143,298 |
| 2025/07/07 | 8.470 | 8.620 | 8.430 | 8.580 | 102,880,068 | 877,052,579 |
| 2025/06/30 | 8.500 | 8.580 | 8.450 | 8.470 | 90,168,484 | 766,432,114 |
| 2025/06/23 | 8.350 | 8.840 | 8.330 | 8.680 | 131,764,809 | 1,126,589,116 |
| 2025/06/16 | 8.940 | 9.010 | 8.340 | 8.370 | 142,648,125 | 1,236,046,003 |
| 2025/06/09 | 9.100 | 9.220 | 8.920 | 8.970 | 118,634,595 | 1,073,939,671 |
| 2025/06/03 | 9.020 | 9.220 | 9.020 | 9.100 | 83,919,407 | 762,827,409 |
| 2025/05/26 | 9.010 | 9.170 | 8.930 | 9.050 | 82,484,415 | 745,659,111 |
| 2025/05/19 | 9.120 | 9.310 | 8.970 | 9.000 | 125,411,915 | 1,141,248,426 |
| 2025/05/12 | 9.170 | 9.290 | 9.080 | 9.120 | 115,273,664 | 1,056,483,130 |
| 2025/05/06 | 9.430 | 9.500 | 9.120 | 9.130 | 155,822,751 | 1,448,372,470 |
| 2025/04/28 | 9.580 | 9.640 | 9.230 | 9.350 | 132,249,190 | 1,249,754,845 |
| 2025/04/21 | 9.830 | 9.930 | 9.380 | 9.580 | 287,161,917 | 2,779,727,356 |
| 2025/04/14 | 9.780 | 10.480 | 9.730 | 9.900 | 431,778,135 | 4,305,907,451 |
| 2025/04/07 | 9.210 | 10.190 | 8.560 | 9.790 | 476,836,139 | 4,500,141,061 |
| 2025/03/31 | 9.250 | 9.630 | 9.130 | 9.500 | 140,523,071 | 1,317,755,098 |
| 2025/03/24 | 9.360 | 9.690 | 9.270 | 9.270 | 279,931,539 | 2,630,656,637 |
| 2025/03/17 | 9.390 | 9.550 | 9.180 | 9.300 | 197,971,174 | 1,852,020,332 |
| 2025/03/10 | 8.920 | 9.330 | 8.780 | 9.330 | 168,940,656 | 1,535,670,563 |
| 2025/03/03 | 8.710 | 9.040 | 8.620 | 8.920 | 177,174,801 | 1,563,124,681 |
| 2025/02/24 | 8.810 | 8.950 | 8.620 | 8.700 | 181,144,770 | 1,588,639,632 |
| 2025/02/17 | 9.200 | 9.220 | 8.650 | 8.850 | 176,819,656 | 1,587,840,510 |
| 2025/02/10 | 8.940 | 9.340 | 8.920 | 9.180 | 194,331,989 | 1,767,449,439 |
| 2025/02/05 | 9.020 | 9.090 | 8.800 | 8.930 | 112,053,997 | 1,004,003,813 |
| 2025/01/27 | 8.960 | 9.170 | 8.930 | 8.980 | 43,977,827 | 396,240,221 |
| 2025/01/20 | 8.760 | 8.930 | 8.590 | 8.820 | 122,519,568 | 1,075,109,209 |
| 2025/01/13 | 8.120 | 8.790 | 8.080 | 8.700 | 156,470,175 | 1,317,870,048 |
| 2025/01/06 | 8.770 | 8.840 | 8.170 | 8.170 | 126,677,246 | 1,075,173,125 |
| 2024/12/30 | 9.630 | 9.660 | 8.800 | 8.830 | 121,113,769 | 1,117,880,087 |
| 2024/12/23 | 9.770 | 9.800 | 9.340 | 9.630 | 148,460,717 | 1,430,419,008 |
| 2024/12/16 | 10.650 | 10.800 | 9.700 | 9.780 | 318,067,692 | 3,254,627,658 |
| 2024/12/09 | 9.550 | 10.620 | 9.420 | 10.300 | 392,353,766 | 3,912,747,931 |
| 2024/12/02 | 9.350 | 9.710 | 9.320 | 9.580 | 161,081,852 | 1,528,666,775 |
| 2024/11/25 | 9.100 | 9.650 | 9.060 | 9.440 | 175,217,625 | 1,631,714,132 |
| 2024/11/18 | 9.580 | 9.660 | 9.060 | 9.060 | 164,518,742 | 1,536,605,050 |
| 2024/11/11 | 9.940 | 10.530 | 9.550 | 9.560 | 349,980,081 | 3,463,052,901 |
| 2024/11/04 | 9.430 | 10.440 | 9.400 | 10.150 | 322,901,197 | 3,182,191,296 |
| 2024/10/28 | 9.770 | 10.060 | 9.350 | 9.430 | 241,752,817 | 2,333,519,066 |
| 2024/10/21 | 9.450 | 10.700 | 9.370 | 9.830 | 394,486,589 | 3,880,761,819 |
| 2024/10/14 | 9.110 | 9.760 | 8.800 | 9.450 | 253,942,390 | 2,356,585,379 |
| 2024/10/07 | 9.350 | 12.430 | 9.020 | 9.180 | 703,716,735 | 7,033,648,766 |
| 2024/09/30 | 9.350 | 10.520 | 9.090 | 10.520 | 185,745,998 | 1,833,313,000 |
| 2024/09/23 | 7.070 | 8.860 | 7.020 | 8.770 | 323,984,687 | 2,569,198,567 |
| 2024/09/18 | 7.150 | 7.350 | 6.930 | 7.070 | 80,982,054 | 576,997,134 |
| 2024/09/09 | 7.490 | 7.680 | 7.130 | 7.130 | 124,690,384 | 917,409,500 |
| 2024/09/02 | 7.780 | 7.870 | 7.510 | 7.520 | 125,078,107 | 959,349,080 |
| 2024/08/26 | 7.510 | 8.040 | 7.110 | 7.770 | 174,042,967 | 1,324,031,871 |
| 2024/08/19 | 7.880 | 7.970 | 7.430 | 7.530 | 99,482,261 | 766,262,115 |
| 2024/08/12 | 8.000 | 8.130 | 7.730 | 7.910 | 150,355,580 | 1,194,199,194 |
| 2024/08/05 | 8.010 | 8.530 | 7.880 | 8.030 | 288,463,959 | 2,340,163,867 |
| 2024/07/29 | 7.760 | 8.200 | 7.380 | 7.840 | 229,647,924 | 1,790,105,567 |
| 2024/07/22 | 7.950 | 8.150 | 7.450 | 7.760 | 182,491,703 | 1,428,453,805 |
| 2024/07/15 | 8.120 | 8.140 | 7.760 | 7.940 | 107,597,635 | 859,705,103 |
| 2024/07/08 | 7.910 | 8.390 | 7.570 | 8.170 | 119,011,868 | 953,285,062 |