日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 10.900 | 11.580 | 10.600 | 10.920 | 79,977,093 | 879,748,023 |
| 2026/03/23 | 11.120 | 11.400 | 9.950 | 11.010 | 105,693,195 | 1,148,885,029 |
| 2026/03/16 | 12.880 | 13.280 | 11.130 | 11.230 | 103,882,928 | 1,260,099,916 |
| 2026/03/09 | 12.830 | 13.500 | 12.200 | 12.930 | 140,110,080 | 1,802,516,179 |
| 2026/03/02 | 13.280 | 13.750 | 11.960 | 13.230 | 183,804,598 | 2,399,569,026 |
| 2026/02/24 | 13.180 | 13.570 | 12.530 | 13.440 | 99,793,787 | 1,315,282,112 |
| 2026/02/09 | 12.950 | 13.350 | 12.480 | 12.920 | 130,151,600 | 1,682,209,430 |
| 2026/02/02 | 11.770 | 13.350 | 11.710 | 12.680 | 224,883,277 | 2,783,492,761 |
| 2026/01/26 | 11.830 | 12.940 | 11.090 | 11.730 | 209,730,355 | 2,495,266,898 |
| 2026/01/19 | 10.510 | 12.400 | 10.420 | 11.840 | 265,043,549 | 2,993,004,277 |
| 2026/01/12 | 10.160 | 10.630 | 9.760 | 10.480 | 143,580,204 | 1,472,773,942 |
| 2026/01/05 | 9.250 | 10.150 | 9.110 | 10.030 | 170,476,651 | 1,642,542,532 |
| 2025/12/29 | 8.970 | 9.240 | 8.950 | 9.210 | 39,468,634 | 358,868,554 |
| 2025/12/22 | 8.860 | 9.130 | 8.680 | 8.990 | 53,082,668 | 473,231,985 |
| 2025/12/15 | 8.760 | 8.910 | 8.290 | 8.870 | 55,854,804 | 486,355,705 |
| 2025/12/08 | 8.910 | 9.180 | 8.730 | 8.780 | 58,520,535 | 520,832,761 |
| 2025/12/01 | 8.950 | 9.090 | 8.660 | 8.870 | 46,500,703 | 413,507,501 |
| 2025/11/24 | 8.490 | 8.990 | 8.450 | 8.950 | 57,714,974 | 503,274,573 |
| 2025/11/17 | 9.280 | 9.460 | 8.370 | 8.400 | 72,151,164 | 640,521,958 |
| 2025/11/10 | 9.450 | 9.600 | 9.060 | 9.310 | 73,483,060 | 687,434,026 |
| 2025/11/03 | 9.670 | 9.760 | 9.260 | 9.480 | 99,320,904 | 947,769,726 |
| 2025/10/27 | 9.970 | 10.770 | 9.420 | 9.670 | 245,117,193 | 2,440,754,449 |
| 2025/10/20 | 8.370 | 10.280 | 8.340 | 9.990 | 135,138,845 | 1,249,358,622 |
| 2025/10/13 | 8.870 | 9.190 | 8.250 | 8.260 | 77,772,998 | 672,153,135 |
| 2025/10/09 | 9.550 | 9.780 | 9.200 | 9.230 | 47,891,994 | 452,100,423 |
| 2025/09/29 | 9.590 | 9.760 | 9.410 | 9.500 | 39,136,310 | 374,338,805 |
| 2025/09/22 | 9.570 | 9.970 | 9.360 | 9.440 | 118,488,199 | 1,135,709,387 |
| 2025/09/15 | 9.380 | 9.880 | 9.110 | 9.600 | 97,564,972 | 926,135,496 |
| 2025/09/08 | 9.320 | 9.500 | 8.860 | 9.380 | 89,796,378 | 831,963,442 |
| 2025/09/01 | 9.930 | 10.800 | 8.920 | 9.330 | 195,318,549 | 1,903,379,260 |
| 2025/08/25 | 9.650 | 10.360 | 9.500 | 9.930 | 235,146,703 | 2,318,546,491 |
| 2025/08/18 | 9.190 | 9.790 | 9.190 | 9.610 | 119,890,660 | 1,132,367,283 |
| 2025/08/11 | 9.410 | 9.570 | 9.020 | 9.180 | 91,639,764 | 851,791,606 |
| 2025/08/04 | 8.900 | 9.650 | 8.890 | 9.410 | 124,376,351 | 1,145,817,133 |
| 2025/07/28 | 9.090 | 9.400 | 8.870 | 8.980 | 105,805,822 | 961,245,892 |
| 2025/07/21 | 9.080 | 9.220 | 8.870 | 9.070 | 69,009,414 | 625,225,290 |
| 2025/07/14 | 8.940 | 9.190 | 8.770 | 9.090 | 80,695,495 | 726,057,716 |
| 2025/07/07 | 8.950 | 9.370 | 8.830 | 8.920 | 82,707,079 | 745,811,084 |
| 2025/06/30 | 9.080 | 9.390 | 8.900 | 8.960 | 110,421,915 | 1,002,907,042 |
| 2025/06/23 | 8.740 | 9.220 | 8.650 | 9.040 | 103,868,536 | 925,728,327 |
| 2025/06/16 | 8.990 | 9.250 | 8.700 | 8.710 | 152,366,992 | 1,357,970,816 |
| 2025/06/09 | 8.540 | 8.870 | 8.350 | 8.850 | 84,049,800 | 727,240,894 |
| 2025/06/03 | 8.290 | 8.740 | 8.260 | 8.550 | 52,939,545 | 447,868,550 |
| 2025/05/26 | 8.320 | 8.610 | 8.250 | 8.310 | 58,976,496 | 493,780,712 |
| 2025/05/19 | 8.670 | 9.090 | 8.300 | 8.370 | 89,801,618 | 772,967,426 |
| 2025/05/12 | 8.830 | 9.450 | 8.600 | 8.650 | 126,642,160 | 1,124,898,986 |
| 2025/05/06 | 8.020 | 9.360 | 8.020 | 8.880 | 132,692,906 | 1,137,178,204 |
| 2025/04/28 | 7.820 | 8.040 | 7.720 | 7.970 | 17,173,420 | 135,455,350 |
| 2025/04/21 | 8.130 | 8.170 | 7.800 | 7.810 | 43,391,715 | 346,157,406 |
| 2025/04/14 | 7.850 | 8.880 | 7.610 | 8.140 | 89,582,757 | 727,411,986 |
| 2025/04/07 | 7.710 | 7.940 | 6.490 | 7.690 | 77,306,601 | 576,513,976 |
| 2025/03/31 | 8.380 | 8.650 | 8.010 | 8.330 | 38,178,398 | 318,503,285 |
| 2025/03/24 | 9.130 | 9.140 | 8.420 | 8.420 | 94,403,222 | 828,624,281 |
| 2025/03/17 | 8.700 | 9.620 | 8.460 | 9.220 | 193,821,475 | 1,744,393,275 |
| 2025/03/10 | 8.910 | 9.100 | 8.560 | 8.850 | 87,184,886 | 772,022,165 |
| 2025/03/03 | 8.360 | 9.080 | 8.260 | 8.870 | 79,603,350 | 687,971,952 |
| 2025/02/24 | 8.840 | 9.200 | 8.350 | 8.380 | 136,886,695 | 1,189,887,596 |
| 2025/02/17 | 8.700 | 8.800 | 8.210 | 8.800 | 80,569,971 | 695,117,424 |
| 2025/02/10 | 8.610 | 9.320 | 8.570 | 8.680 | 115,420,115 | 1,015,119,911 |
| 2025/02/05 | 8.120 | 8.780 | 8.060 | 8.640 | 66,422,385 | 557,948,034 |
| 2025/01/27 | 8.300 | 8.300 | 8.010 | 8.010 | 11,150,300 | 90,930,696 |
| 2025/01/20 | 8.100 | 8.370 | 7.970 | 8.250 | 48,730,430 | 398,249,439 |
| 2025/01/13 | 7.430 | 8.220 | 7.240 | 8.030 | 63,167,663 | 488,286,034 |
| 2025/01/06 | 7.630 | 8.000 | 7.280 | 7.550 | 62,366,017 | 474,917,219 |
| 2024/12/30 | 9.030 | 9.140 | 7.560 | 7.590 | 67,162,915 | 559,467,081 |
| 2024/12/23 | 9.260 | 9.480 | 8.230 | 9.110 | 100,405,749 | 905,659,855 |
| 2024/12/16 | 10.230 | 10.290 | 8.870 | 9.310 | 105,906,643 | 1,024,646,771 |
| 2024/12/09 | 9.610 | 10.580 | 9.530 | 10.010 | 173,423,950 | 1,722,533,383 |
| 2024/12/02 | 10.030 | 10.240 | 9.460 | 9.670 | 124,601,637 | 1,227,326,124 |
| 2024/11/25 | 8.980 | 10.120 | 8.660 | 10.030 | 132,146,628 | 1,248,455,268 |
| 2024/11/18 | 9.310 | 9.720 | 8.520 | 9.050 | 142,164,490 | 1,300,805,083 |
| 2024/11/11 | 10.730 | 11.260 | 9.150 | 9.230 | 234,544,526 | 2,367,140,628 |
| 2024/11/04 | 7.800 | 11.750 | 7.800 | 10.750 | 362,771,587 | 3,455,399,366 |
| 2024/10/28 | 8.810 | 9.060 | 7.950 | 7.950 | 240,133,050 | 2,027,323,274 |
| 2024/10/21 | 7.690 | 9.200 | 7.690 | 8.490 | 223,714,214 | 1,849,557,264 |
| 2024/10/14 | 7.040 | 7.980 | 6.910 | 7.780 | 185,568,483 | 1,378,309,907 |
| 2024/10/08 | 8.400 | 9.030 | 6.780 | 6.910 | 197,681,477 | 1,537,961,891 |
| 2024/09/30 | 6.990 | 7.740 | 6.890 | 7.600 | 63,365,095 | 462,882,018 |
| 2024/09/23 | 5.150 | 6.490 | 5.120 | 6.460 | 123,193,529 | 715,138,435 |
| 2024/09/18 | 5.040 | 5.150 | 4.880 | 5.130 | 21,663,820 | 109,402,291 |
| 2024/09/09 | 5.180 | 5.300 | 5.020 | 5.040 | 41,911,560 | 215,215,860 |
| 2024/09/02 | 5.290 | 5.610 | 5.170 | 5.190 | 80,547,538 | 428,110,164 |
| 2024/08/26 | 4.920 | 5.500 | 4.860 | 5.370 | 98,551,312 | 508,771,148 |
| 2024/08/19 | 5.080 | 5.100 | 4.800 | 4.930 | 41,229,369 | 205,219,184 |
| 2024/08/12 | 4.930 | 5.160 | 4.780 | 5.100 | 47,191,050 | 235,601,317 |
| 2024/08/05 | 5.020 | 5.200 | 4.800 | 4.960 | 63,505,752 | 317,211,231 |
| 2024/07/29 | 4.950 | 5.330 | 4.930 | 5.170 | 62,038,456 | 316,085,933 |
| 2024/07/22 | 4.890 | 5.060 | 4.710 | 4.950 | 54,883,859 | 269,068,118 |
| 2024/07/15 | 5.450 | 5.960 | 4.700 | 4.910 | 112,688,806 | 592,179,675 |
| 2024/07/08 | 5.200 | 5.600 | 4.970 | 5.500 | 57,645,164 | 306,528,159 |