日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.590 | 8.000 | 7.530 | 7.540 | 39,180,684 | 300,319,942 |
| 2026/03/23 | 7.900 | 7.910 | 7.290 | 7.740 | 61,780,519 | 476,327,801 |
| 2026/03/16 | 8.690 | 8.720 | 8.010 | 8.050 | 59,683,734 | 499,403,644 |
| 2026/03/09 | 8.660 | 9.590 | 8.400 | 8.720 | 75,055,626 | 663,679,372 |
| 2026/03/02 | 9.220 | 9.370 | 8.420 | 8.770 | 67,344,400 | 602,395,658 |
| 2026/02/24 | 9.320 | 9.470 | 9.220 | 9.370 | 38,971,019 | 364,184,172 |
| 2026/02/09 | 9.270 | 9.600 | 9.210 | 9.230 | 56,747,423 | 529,311,588 |
| 2026/02/02 | 9.010 | 9.500 | 8.940 | 9.130 | 81,555,700 | 745,826,876 |
| 2026/01/26 | 10.250 | 10.290 | 9.120 | 9.390 | 122,519,106 | 1,196,092,772 |
| 2026/01/19 | 9.730 | 10.380 | 9.350 | 10.180 | 147,340,100 | 1,460,140,391 |
| 2026/01/12 | 10.250 | 10.790 | 9.690 | 9.810 | 267,878,023 | 2,714,943,763 |
| 2026/01/05 | 9.600 | 10.230 | 9.420 | 10.060 | 196,814,143 | 1,934,190,990 |
| 2025/12/29 | 9.490 | 9.580 | 9.250 | 9.520 | 75,354,475 | 712,853,333 |
| 2025/12/22 | 9.300 | 9.730 | 8.880 | 9.530 | 164,974,620 | 1,544,162,443 |
| 2025/12/15 | 9.140 | 9.430 | 8.880 | 9.280 | 150,942,366 | 1,386,028,275 |
| 2025/12/08 | 9.050 | 9.360 | 8.840 | 9.140 | 118,043,082 | 1,073,896,938 |
| 2025/12/01 | 8.800 | 9.100 | 8.630 | 9.000 | 98,212,748 | 872,374,734 |
| 2025/11/24 | 8.330 | 8.800 | 8.270 | 8.720 | 86,295,471 | 736,100,367 |
| 2025/11/17 | 8.800 | 8.970 | 8.220 | 8.260 | 67,814,660 | 580,663,026 |
| 2025/11/10 | 9.180 | 9.260 | 8.770 | 8.810 | 74,587,000 | 671,655,935 |
| 2025/11/03 | 9.420 | 9.490 | 9.070 | 9.140 | 95,037,361 | 881,946,710 |
| 2025/10/27 | 9.260 | 9.460 | 9.030 | 9.390 | 101,017,950 | 937,951,665 |
| 2025/10/20 | 8.770 | 9.290 | 8.650 | 9.260 | 69,305,016 | 623,225,356 |
| 2025/10/13 | 9.040 | 9.520 | 8.610 | 8.640 | 96,620,647 | 864,996,342 |
| 2025/10/09 | 9.400 | 9.700 | 9.230 | 9.310 | 37,379,100 | 351,737,331 |
| 2025/09/29 | 9.450 | 9.750 | 9.330 | 9.370 | 42,003,000 | 397,978,425 |
| 2025/09/22 | 10.600 | 10.720 | 9.420 | 9.440 | 136,669,530 | 1,372,845,428 |
| 2025/09/15 | 11.160 | 12.200 | 10.530 | 10.650 | 221,394,815 | 2,465,231,265 |
| 2025/09/08 | 10.740 | 11.480 | 9.920 | 11.060 | 202,787,270 | 2,190,102,516 |
| 2025/09/01 | 11.300 | 12.200 | 10.200 | 10.840 | 277,527,992 | 3,090,274,190 |
| 2025/08/25 | 10.770 | 11.260 | 10.320 | 11.080 | 227,851,688 | 2,473,899,702 |
| 2025/08/18 | 11.010 | 11.460 | 10.560 | 10.770 | 298,009,730 | 3,263,206,543 |
| 2025/08/11 | 9.790 | 11.080 | 9.570 | 10.910 | 338,937,906 | 3,503,770,603 |
| 2025/08/04 | 9.120 | 10.090 | 9.090 | 9.850 | 228,493,391 | 2,179,255,716 |
| 2025/07/28 | 9.320 | 9.480 | 9.030 | 9.200 | 145,325,672 | 1,345,352,408 |
| 2025/07/21 | 8.730 | 9.470 | 8.490 | 9.290 | 190,574,180 | 1,714,214,749 |
| 2025/07/14 | 8.750 | 8.970 | 8.620 | 8.750 | 111,192,546 | 975,436,609 |
| 2025/07/07 | 8.550 | 8.820 | 8.540 | 8.740 | 88,505,349 | 766,677,585 |
| 2025/06/30 | 8.990 | 9.250 | 8.560 | 8.600 | 165,644,122 | 1,465,950,479 |
| 2025/06/23 | 7.870 | 9.390 | 7.830 | 9.040 | 294,696,130 | 2,514,494,729 |
| 2025/06/16 | 7.810 | 8.220 | 7.690 | 7.890 | 88,051,750 | 695,828,954 |
| 2025/06/09 | 8.000 | 8.120 | 7.800 | 7.810 | 65,108,091 | 516,469,931 |
| 2025/06/03 | 7.820 | 8.080 | 7.820 | 8.000 | 54,394,310 | 431,346,878 |
| 2025/05/26 | 7.890 | 8.100 | 7.850 | 7.890 | 59,622,300 | 472,953,894 |
| 2025/05/19 | 8.200 | 8.410 | 7.900 | 7.910 | 86,451,846 | 700,692,211 |
| 2025/05/12 | 8.270 | 8.620 | 8.130 | 8.220 | 141,245,796 | 1,173,752,564 |
| 2025/05/06 | 7.900 | 8.340 | 7.900 | 8.170 | 85,499,020 | 690,618,334 |
| 2025/04/28 | 7.650 | 7.890 | 7.460 | 7.850 | 57,867,904 | 446,306,209 |
| 2025/04/21 | 7.820 | 8.060 | 7.760 | 7.890 | 94,523,810 | 745,083,932 |
| 2025/04/14 | 8.050 | 8.330 | 7.650 | 7.840 | 137,983,700 | 1,099,385,129 |
| 2025/04/07 | 7.910 | 8.050 | 6.530 | 7.920 | 213,648,052 | 1,624,259,315 |
| 2025/03/31 | 8.710 | 8.910 | 8.420 | 8.530 | 92,382,671 | 798,417,234 |
| 2025/03/24 | 10.740 | 11.240 | 8.830 | 8.830 | 318,627,011 | 3,157,593,679 |
| 2025/03/17 | 9.920 | 10.960 | 9.410 | 10.430 | 399,356,080 | 4,065,444,894 |
| 2025/03/10 | 9.740 | 9.870 | 9.020 | 9.700 | 207,398,552 | 1,987,396,624 |
| 2025/03/03 | 9.250 | 10.550 | 9.070 | 9.710 | 390,427,165 | 3,765,670,006 |
| 2025/02/24 | 9.410 | 10.350 | 9.150 | 9.280 | 390,256,728 | 3,725,976,110 |
| 2025/02/17 | 8.540 | 9.730 | 8.140 | 9.340 | 259,531,968 | 2,319,566,964 |
| 2025/02/10 | 8.190 | 8.670 | 8.170 | 8.530 | 147,410,396 | 1,236,773,222 |
| 2025/02/05 | 7.810 | 8.270 | 7.790 | 8.190 | 64,227,114 | 514,780,318 |
| 2025/01/27 | 7.860 | 7.930 | 7.670 | 7.720 | 14,921,000 | 116,309,195 |
| 2025/01/20 | 7.560 | 7.850 | 7.480 | 7.840 | 74,070,300 | 569,045,079 |
| 2025/01/13 | 7.000 | 7.690 | 6.870 | 7.510 | 77,290,351 | 561,707,625 |
| 2025/01/06 | 7.280 | 7.570 | 7.010 | 7.110 | 88,324,944 | 639,693,406 |
| 2024/12/30 | 8.280 | 8.300 | 7.210 | 7.250 | 92,163,116 | 715,185,780 |
| 2024/12/23 | 8.840 | 8.920 | 7.730 | 8.180 | 139,125,244 | 1,171,086,741 |
| 2024/12/16 | 9.450 | 10.010 | 8.610 | 8.940 | 255,390,005 | 2,362,996,021 |
| 2024/12/09 | 8.680 | 9.680 | 8.260 | 9.410 | 315,440,831 | 2,841,333,285 |
| 2024/12/02 | 8.520 | 9.080 | 8.460 | 8.700 | 176,806,804 | 1,536,451,126 |
| 2024/11/25 | 8.040 | 8.680 | 7.730 | 8.470 | 161,718,521 | 1,330,943,427 |
| 2024/11/18 | 8.170 | 8.510 | 7.670 | 7.920 | 125,190,638 | 1,009,975,472 |
| 2024/11/11 | 8.950 | 9.300 | 8.160 | 8.170 | 184,438,797 | 1,594,473,400 |
| 2024/11/04 | 7.800 | 9.000 | 7.750 | 8.710 | 195,061,439 | 1,621,935,865 |
| 2024/10/28 | 8.160 | 8.560 | 7.740 | 7.780 | 216,937,508 | 1,748,516,314 |
| 2024/10/21 | 7.910 | 8.570 | 7.850 | 8.070 | 220,877,139 | 1,789,104,825 |
| 2024/10/14 | 7.130 | 7.990 | 7.100 | 7.890 | 187,201,305 | 1,409,157,823 |
| 2024/10/07 | 6.960 | 9.060 | 6.830 | 7.120 | 294,210,728 | 2,204,373,879 |
| 2024/09/30 | 6.960 | 7.780 | 6.830 | 7.630 | 68,826,315 | 502,432,099 |
| 2024/09/23 | 6.150 | 6.770 | 6.060 | 6.690 | 154,667,465 | 992,578,456 |
| 2024/09/18 | 5.910 | 6.170 | 5.790 | 6.080 | 47,644,577 | 285,271,904 |
| 2024/09/09 | 5.830 | 6.150 | 5.780 | 5.970 | 69,252,040 | 410,837,727 |
| 2024/09/02 | 6.180 | 6.240 | 5.860 | 5.880 | 77,723,790 | 469,451,691 |
| 2024/08/26 | 6.000 | 6.350 | 5.820 | 6.190 | 138,126,257 | 841,188,905 |
| 2024/08/19 | 6.000 | 6.170 | 5.870 | 5.990 | 94,757,863 | 569,257,861 |
| 2024/08/12 | 5.720 | 6.030 | 5.600 | 5.910 | 70,829,287 | 411,872,303 |
| 2024/08/05 | 6.100 | 6.250 | 5.670 | 5.770 | 183,645,678 | 1,092,232,669 |
| 2024/07/29 | 5.440 | 6.940 | 5.380 | 5.980 | 219,927,897 | 1,305,272,068 |
| 2024/07/22 | 5.400 | 5.470 | 5.130 | 5.450 | 27,610,598 | 148,061,831 |
| 2024/07/15 | 5.730 | 5.740 | 5.130 | 5.390 | 34,772,902 | 191,164,028 |
| 2024/07/08 | 5.600 | 5.720 | 5.260 | 5.660 | 34,845,684 | 193,742,003 |