日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 9.070 | 9.570 | 8.890 | 8.890 | 134,976,435 | 1,228,960,440 |
| 2026/03/23 | 9.240 | 9.450 | 8.920 | 9.210 | 133,405,191 | 1,227,994,783 |
| 2026/03/16 | 10.850 | 10.900 | 9.470 | 9.480 | 214,347,107 | 2,180,981,813 |
| 2026/03/09 | 11.710 | 11.930 | 10.620 | 10.750 | 301,655,716 | 3,394,380,944 |
| 2026/03/02 | 11.230 | 13.080 | 11.030 | 11.210 | 595,989,451 | 6,935,827,236 |
| 2026/02/24 | 10.280 | 11.250 | 10.280 | 11.130 | 210,539,483 | 2,260,141,350 |
| 2026/02/09 | 10.640 | 10.900 | 9.960 | 10.100 | 189,388,083 | 1,969,636,063 |
| 2026/02/02 | 10.370 | 11.400 | 10.180 | 10.410 | 247,744,273 | 2,623,611,851 |
| 2026/01/26 | 10.780 | 11.320 | 10.050 | 10.460 | 315,144,483 | 3,357,076,605 |
| 2026/01/19 | 9.800 | 11.160 | 9.680 | 10.760 | 280,841,546 | 2,906,710,001 |
| 2026/01/12 | 10.560 | 11.300 | 9.810 | 9.810 | 367,539,455 | 3,811,384,148 |
| 2026/01/05 | 10.120 | 10.900 | 9.770 | 10.420 | 430,797,463 | 4,438,290,862 |
| 2025/12/29 | 10.540 | 10.630 | 9.840 | 9.890 | 225,757,974 | 2,308,375,284 |
| 2025/12/22 | 9.160 | 11.200 | 8.770 | 10.630 | 525,811,807 | 5,226,569,361 |
| 2025/12/15 | 9.580 | 10.160 | 8.610 | 9.210 | 385,114,319 | 3,616,223,455 |
| 2025/12/08 | 9.020 | 9.750 | 8.770 | 9.550 | 340,156,274 | 3,154,099,050 |
| 2025/12/01 | 8.730 | 9.190 | 8.560 | 9.020 | 303,287,501 | 2,691,676,571 |
| 2025/11/24 | 8.150 | 8.790 | 8.040 | 8.560 | 175,476,419 | 1,471,369,773 |
| 2025/11/17 | 8.510 | 9.230 | 8.060 | 8.070 | 270,633,774 | 2,291,591,481 |
| 2025/11/10 | 8.400 | 8.650 | 8.110 | 8.490 | 134,030,950 | 1,127,535,366 |
| 2025/11/03 | 8.060 | 8.570 | 8.050 | 8.450 | 170,609,160 | 1,413,070,367 |
| 2025/10/27 | 7.530 | 8.380 | 7.420 | 8.090 | 236,996,047 | 1,861,603,949 |
| 2025/10/20 | 7.250 | 7.670 | 7.240 | 7.520 | 81,179,614 | 602,352,735 |
| 2025/10/13 | 7.350 | 7.580 | 7.200 | 7.200 | 55,807,136 | 409,205,824 |
| 2025/10/09 | 7.440 | 7.600 | 7.370 | 7.540 | 28,577,485 | 213,973,918 |
| 2025/09/29 | 7.410 | 7.480 | 7.300 | 7.420 | 21,641,697 | 160,202,662 |
| 2025/09/22 | 7.500 | 7.530 | 7.260 | 7.410 | 57,900,623 | 429,912,125 |
| 2025/09/15 | 7.520 | 7.790 | 7.390 | 7.480 | 81,314,368 | 613,516,906 |
| 2025/09/08 | 7.590 | 7.660 | 7.410 | 7.480 | 68,638,530 | 517,191,323 |
| 2025/09/01 | 7.620 | 7.750 | 7.280 | 7.550 | 86,790,447 | 655,267,874 |
| 2025/08/25 | 8.290 | 8.400 | 7.420 | 7.610 | 194,214,657 | 1,540,122,230 |
| 2025/08/18 | 8.130 | 8.440 | 8.100 | 8.260 | 127,274,369 | 1,047,786,242 |
| 2025/08/11 | 8.080 | 8.190 | 7.950 | 8.120 | 104,159,784 | 842,131,853 |
| 2025/08/04 | 7.760 | 8.100 | 7.740 | 8.080 | 94,378,148 | 747,474,932 |
| 2025/07/28 | 7.940 | 8.110 | 7.710 | 7.820 | 91,460,060 | 722,077,173 |
| 2025/07/21 | 7.800 | 8.240 | 7.790 | 7.940 | 112,814,244 | 896,027,132 |
| 2025/07/14 | 8.110 | 8.210 | 7.780 | 7.800 | 119,653,433 | 954,236,128 |
| 2025/07/07 | 7.730 | 8.360 | 7.660 | 8.140 | 148,561,179 | 1,184,403,999 |
| 2025/06/30 | 7.630 | 8.130 | 7.600 | 7.790 | 166,724,802 | 1,298,369,395 |
| 2025/06/23 | 8.000 | 8.170 | 7.570 | 7.650 | 190,118,260 | 1,491,953,045 |
| 2025/06/16 | 7.840 | 8.550 | 7.570 | 7.970 | 271,860,345 | 2,170,125,203 |
| 2025/06/09 | 7.450 | 7.940 | 7.330 | 7.760 | 136,547,291 | 1,040,490,357 |
| 2025/06/03 | 7.370 | 7.610 | 7.340 | 7.390 | 70,659,468 | 524,823,198 |
| 2025/05/26 | 7.230 | 7.600 | 7.180 | 7.440 | 103,059,176 | 758,773,183 |
| 2025/05/19 | 7.620 | 7.710 | 7.220 | 7.230 | 100,262,830 | 746,456,769 |
| 2025/05/12 | 7.380 | 7.970 | 7.330 | 7.620 | 145,573,136 | 1,102,716,505 |
| 2025/05/06 | 7.050 | 7.560 | 7.040 | 7.340 | 108,108,400 | 783,515,629 |
| 2025/04/28 | 7.140 | 7.210 | 6.960 | 7.030 | 55,101,383 | 390,393,298 |
| 2025/04/21 | 6.730 | 7.050 | 6.650 | 6.970 | 99,581,833 | 682,135,556 |
| 2025/04/14 | 6.800 | 6.930 | 6.450 | 6.720 | 100,279,247 | 674,377,936 |
| 2025/04/07 | 6.830 | 6.880 | 5.780 | 6.700 | 196,838,542 | 1,288,800,353 |
| 2025/03/31 | 7.700 | 7.710 | 7.280 | 7.340 | 130,124,808 | 976,911,996 |
| 2025/03/24 | 8.730 | 9.200 | 7.780 | 7.790 | 363,079,751 | 3,040,792,914 |
| 2025/03/17 | 7.700 | 9.450 | 7.600 | 8.730 | 328,393,246 | 2,748,651,469 |
| 2025/03/10 | 7.540 | 7.730 | 7.400 | 7.660 | 111,090,279 | 842,342,040 |
| 2025/03/03 | 7.160 | 7.680 | 7.150 | 7.540 | 111,834,656 | 825,619,347 |
| 2025/02/24 | 7.340 | 7.480 | 7.150 | 7.160 | 97,673,171 | 711,304,867 |
| 2025/02/17 | 7.180 | 7.350 | 7.040 | 7.340 | 80,802,241 | 583,998,196 |
| 2025/02/10 | 7.280 | 7.500 | 7.150 | 7.170 | 82,951,183 | 603,469,856 |
| 2025/02/05 | 7.160 | 7.370 | 7.050 | 7.320 | 49,989,537 | 361,174,404 |
| 2025/01/27 | 7.250 | 7.300 | 7.120 | 7.120 | 10,884,640 | 78,342,196 |
| 2025/01/20 | 7.080 | 7.350 | 7.030 | 7.230 | 71,058,604 | 509,667,837 |
| 2025/01/13 | 6.650 | 7.060 | 6.500 | 7.000 | 58,307,320 | 396,635,544 |
| 2025/01/06 | 6.850 | 7.290 | 6.560 | 6.760 | 98,009,241 | 672,833,439 |
| 2024/12/30 | 7.210 | 7.380 | 6.740 | 6.860 | 61,727,134 | 435,021,976 |
| 2024/12/23 | 7.300 | 7.330 | 6.860 | 7.190 | 65,157,016 | 467,175,804 |
| 2024/12/16 | 7.560 | 7.670 | 7.080 | 7.310 | 71,874,274 | 532,228,998 |
| 2024/12/09 | 7.830 | 7.980 | 7.550 | 7.580 | 124,568,873 | 963,540,232 |
| 2024/12/02 | 7.700 | 7.940 | 7.540 | 7.800 | 154,170,652 | 1,194,051,699 |
| 2024/11/25 | 7.190 | 7.680 | 7.070 | 7.650 | 136,427,440 | 1,009,221,987 |
| 2024/11/18 | 7.100 | 7.800 | 6.810 | 7.190 | 163,463,099 | 1,181,020,890 |
| 2024/11/11 | 7.660 | 7.820 | 7.060 | 7.070 | 132,433,078 | 980,335,859 |
| 2024/11/04 | 6.790 | 7.860 | 6.780 | 7.600 | 176,576,648 | 1,281,505,022 |
| 2024/10/28 | 7.350 | 7.550 | 6.800 | 6.830 | 131,929,156 | 940,984,705 |
| 2024/10/21 | 7.060 | 7.470 | 6.980 | 7.390 | 162,886,841 | 1,176,857,426 |
| 2024/10/14 | 6.680 | 7.150 | 6.620 | 7.040 | 111,315,953 | 765,018,886 |
| 2024/10/07 | 6.500 | 8.480 | 6.310 | 6.730 | 245,515,627 | 1,719,836,967 |
| 2024/09/30 | 6.500 | 7.150 | 6.310 | 7.110 | 62,042,600 | 419,873,295 |
| 2024/09/23 | 5.550 | 6.290 | 5.490 | 6.200 | 84,460,773 | 496,840,497 |
| 2024/09/18 | 5.510 | 5.660 | 5.410 | 5.560 | 25,927,967 | 143,511,297 |
| 2024/09/09 | 5.630 | 5.740 | 5.490 | 5.510 | 42,568,871 | 238,066,411 |
| 2024/09/02 | 6.200 | 6.260 | 5.660 | 5.690 | 98,399,131 | 585,720,827 |
| 2024/08/26 | 6.130 | 6.380 | 5.960 | 6.250 | 132,982,300 | 821,830,614 |
| 2024/08/19 | 5.920 | 6.290 | 5.750 | 6.170 | 163,768,555 | 987,933,808 |
| 2024/08/12 | 5.600 | 6.050 | 5.560 | 5.900 | 114,518,766 | 661,632,170 |
| 2024/08/05 | 5.690 | 5.870 | 5.590 | 5.640 | 67,959,500 | 387,199,251 |
| 2024/07/29 | 5.680 | 6.060 | 5.600 | 5.730 | 91,774,015 | 529,306,631 |
| 2024/07/22 | 5.620 | 5.760 | 5.280 | 5.620 | 79,210,132 | 441,200,435 |
| 2024/07/15 | 5.770 | 5.840 | 5.480 | 5.620 | 74,571,708 | 423,380,872 |
| 2024/07/08 | 5.410 | 6.080 | 5.240 | 5.850 | 156,543,362 | 883,687,278 |