日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.320 | 8.650 | 8.120 | 8.130 | 204,245,667 | 1,696,260,264 |
| 2026/03/23 | 8.580 | 8.650 | 8.040 | 8.380 | 268,219,730 | 2,256,398,478 |
| 2026/03/16 | 9.200 | 9.380 | 8.700 | 8.730 | 221,522,877 | 1,994,259,700 |
| 2026/03/09 | 9.400 | 10.070 | 9.190 | 9.210 | 289,335,266 | 2,739,281,630 |
| 2026/03/02 | 10.450 | 10.650 | 9.340 | 9.680 | 380,836,689 | 3,819,791,990 |
| 2026/02/24 | 11.250 | 11.470 | 10.370 | 10.760 | 422,773,869 | 4,634,658,538 |
| 2026/02/09 | 10.960 | 11.570 | 10.870 | 11.060 | 479,181,648 | 5,326,104,017 |
| 2026/02/02 | 10.930 | 11.520 | 10.560 | 10.660 | 465,894,240 | 5,086,400,365 |
| 2026/01/26 | 12.240 | 12.350 | 10.910 | 11.050 | 779,982,553 | 9,077,046,960 |
| 2026/01/19 | 12.300 | 12.450 | 11.380 | 12.080 | 935,757,074 | 11,278,212,134 |
| 2026/01/12 | 11.520 | 16.090 | 11.390 | 12.100 | 2,170,431,924 | 27,727,267,829 |
| 2026/01/05 | 8.890 | 10.970 | 8.840 | 10.810 | 808,131,174 | 7,982,315,671 |
| 2025/12/29 | 8.710 | 8.930 | 8.610 | 8.820 | 172,580,923 | 1,513,103,242 |
| 2025/12/22 | 9.030 | 9.090 | 8.660 | 8.720 | 381,365,870 | 3,384,622,096 |
| 2025/12/15 | 8.060 | 9.860 | 7.890 | 9.180 | 715,494,429 | 6,258,787,517 |
| 2025/12/08 | 8.180 | 8.480 | 8.050 | 8.090 | 184,812,478 | 1,515,462,319 |
| 2025/12/01 | 8.650 | 8.820 | 7.960 | 8.180 | 255,141,001 | 2,143,822,260 |
| 2025/11/24 | 8.120 | 9.230 | 8.020 | 8.580 | 452,659,195 | 3,841,944,917 |
| 2025/11/17 | 7.960 | 8.580 | 7.880 | 8.030 | 271,940,477 | 2,206,117,119 |
| 2025/11/10 | 8.230 | 8.500 | 7.930 | 7.940 | 187,698,327 | 1,529,741,365 |
| 2025/11/03 | 8.970 | 9.300 | 8.100 | 8.150 | 408,945,901 | 3,529,203,125 |
| 2025/10/27 | 8.790 | 8.950 | 8.480 | 8.860 | 212,160,476 | 1,860,647,374 |
| 2025/10/20 | 8.750 | 8.810 | 8.440 | 8.750 | 114,544,092 | 995,101,799 |
| 2025/10/13 | 8.700 | 9.100 | 8.650 | 8.690 | 153,099,759 | 1,344,981,382 |
| 2025/10/09 | 9.240 | 9.500 | 9.110 | 9.170 | 98,483,751 | 911,467,115 |
| 2025/09/29 | 9.020 | 9.220 | 8.850 | 9.200 | 67,109,495 | 608,850,893 |
| 2025/09/22 | 9.080 | 9.400 | 8.610 | 9.000 | 257,347,828 | 2,321,920,778 |
| 2025/09/15 | 9.600 | 9.610 | 9.050 | 9.080 | 234,652,043 | 2,190,476,821 |
| 2025/09/08 | 9.500 | 9.860 | 9.190 | 9.650 | 260,595,945 | 2,488,691,274 |
| 2025/09/01 | 10.140 | 10.300 | 9.230 | 9.490 | 307,946,729 | 3,014,798,476 |
| 2025/08/25 | 10.670 | 11.560 | 9.960 | 10.070 | 757,187,364 | 7,999,684,500 |
| 2025/08/18 | 10.400 | 10.950 | 10.260 | 10.920 | 467,121,726 | 4,966,671,751 |
| 2025/08/11 | 10.430 | 10.640 | 10.110 | 10.410 | 356,144,443 | 3,703,011,846 |
| 2025/08/04 | 11.130 | 11.490 | 10.460 | 10.470 | 561,274,700 | 6,110,878,296 |
| 2025/07/28 | 10.830 | 11.520 | 10.210 | 11.230 | 638,925,302 | 6,994,634,743 |
| 2025/07/21 | 10.500 | 10.860 | 10.270 | 10.690 | 347,726,291 | 3,678,944,158 |
| 2025/07/14 | 10.470 | 11.040 | 9.970 | 10.560 | 455,220,832 | 4,784,370,944 |
| 2025/07/07 | 9.870 | 10.480 | 9.780 | 10.410 | 306,035,755 | 3,101,672,376 |
| 2025/06/30 | 10.500 | 10.800 | 9.830 | 9.880 | 475,563,532 | 4,875,715,111 |
| 2025/06/23 | 8.700 | 11.300 | 8.630 | 10.830 | 611,363,247 | 6,031,098,431 |
| 2025/06/16 | 9.230 | 9.350 | 8.730 | 8.730 | 160,680,085 | 1,447,727,565 |
| 2025/06/09 | 9.520 | 10.200 | 9.200 | 9.210 | 268,138,747 | 2,556,032,605 |
| 2025/06/03 | 9.470 | 9.770 | 9.430 | 9.550 | 132,773,676 | 1,268,652,474 |
| 2025/05/26 | 9.550 | 9.740 | 9.380 | 9.550 | 141,164,817 | 1,348,829,826 |
| 2025/05/19 | 9.900 | 10.050 | 9.580 | 9.630 | 198,239,885 | 1,940,768,474 |
| 2025/05/12 | 10.150 | 10.750 | 9.870 | 9.920 | 317,471,526 | 3,229,479,098 |
| 2025/05/06 | 10.400 | 10.700 | 10.010 | 10.020 | 253,604,319 | 2,607,686,410 |
| 2025/04/28 | 9.320 | 10.400 | 9.220 | 10.240 | 255,613,322 | 2,503,732,488 |
| 2025/04/21 | 9.270 | 10.180 | 9.160 | 9.320 | 303,631,774 | 2,879,188,296 |
| 2025/04/14 | 9.730 | 9.900 | 9.210 | 9.300 | 196,605,153 | 1,874,630,133 |
| 2025/04/07 | 9.850 | 10.090 | 8.290 | 9.580 | 484,947,937 | 4,583,970,374 |
| 2025/03/31 | 10.660 | 11.190 | 10.360 | 10.540 | 229,001,685 | 2,447,455,508 |
| 2025/03/24 | 11.320 | 11.650 | 10.760 | 10.830 | 383,658,488 | 4,273,955,556 |
| 2025/03/17 | 12.100 | 12.270 | 11.130 | 11.180 | 436,118,352 | 5,089,501,167 |
| 2025/03/10 | 14.080 | 14.500 | 11.830 | 12.150 | 1,073,214,823 | 14,102,042,774 |
| 2025/03/03 | 11.130 | 13.010 | 10.910 | 12.570 | 1,043,508,323 | 12,422,966,585 |
| 2025/02/24 | 12.800 | 13.280 | 10.970 | 11.030 | 964,039,013 | 11,587,748,936 |
| 2025/02/17 | 13.000 | 14.550 | 11.300 | 12.980 | 1,658,228,866 | 21,486,500,531 |
| 2025/02/10 | 9.350 | 12.590 | 9.110 | 12.440 | 1,453,249,086 | 15,800,450,687 |
| 2025/02/05 | 6.890 | 9.500 | 6.810 | 9.260 | 655,028,715 | 5,315,558,022 |
| 2025/01/27 | 6.620 | 6.710 | 6.490 | 6.530 | 29,064,974 | 191,465,516 |
| 2025/01/20 | 6.530 | 6.620 | 6.160 | 6.520 | 143,562,711 | 927,056,206 |
| 2025/01/13 | 6.150 | 6.610 | 6.070 | 6.490 | 138,449,616 | 876,386,069 |
| 2025/01/06 | 6.500 | 6.630 | 6.170 | 6.200 | 129,824,025 | 827,628,159 |
| 2024/12/30 | 7.450 | 7.560 | 6.510 | 6.530 | 129,407,967 | 907,473,368 |
| 2024/12/23 | 7.890 | 7.910 | 7.360 | 7.430 | 152,360,746 | 1,165,178,805 |
| 2024/12/16 | 7.940 | 8.060 | 7.640 | 7.920 | 187,180,591 | 1,476,854,862 |
| 2024/12/09 | 8.280 | 8.480 | 7.910 | 7.950 | 346,429,603 | 2,825,133,412 |
| 2024/12/02 | 8.050 | 8.200 | 7.790 | 8.150 | 203,760,295 | 1,639,760,974 |
| 2024/11/25 | 7.880 | 8.050 | 7.360 | 7.960 | 206,723,870 | 1,615,030,234 |
| 2024/11/18 | 8.270 | 8.470 | 7.550 | 7.630 | 333,338,712 | 2,660,042,921 |
| 2024/11/11 | 7.950 | 9.080 | 7.920 | 8.310 | 457,765,989 | 3,806,324,198 |
| 2024/11/04 | 7.390 | 8.180 | 7.330 | 8.020 | 267,738,495 | 2,069,618,566 |
| 2024/10/28 | 7.670 | 8.000 | 7.300 | 7.350 | 270,312,804 | 2,048,971,054 |
| 2024/10/21 | 7.480 | 8.030 | 7.360 | 7.710 | 304,817,142 | 2,330,327,050 |
| 2024/10/14 | 6.900 | 7.720 | 6.730 | 7.430 | 258,886,160 | 1,862,685,921 |
| 2024/10/07 | 6.780 | 8.850 | 6.590 | 6.880 | 587,722,758 | 4,275,683,064 |
| 2024/09/30 | 6.780 | 7.430 | 6.590 | 7.390 | 118,175,116 | 832,839,130 |
| 2024/09/23 | 5.390 | 6.450 | 5.330 | 6.290 | 195,490,760 | 1,146,553,307 |
| 2024/09/18 | 5.220 | 5.390 | 5.110 | 5.370 | 57,354,726 | 302,402,792 |
| 2024/09/09 | 5.190 | 5.360 | 5.150 | 5.230 | 83,763,428 | 438,292,137 |
| 2024/09/02 | 5.450 | 5.450 | 5.170 | 5.230 | 91,078,836 | 484,994,801 |
| 2024/08/26 | 5.220 | 5.520 | 5.110 | 5.450 | 101,563,308 | 540,824,615 |
| 2024/08/19 | 5.470 | 5.580 | 5.130 | 5.210 | 78,690,440 | 420,797,127 |
| 2024/08/12 | 5.390 | 5.520 | 5.310 | 5.490 | 77,459,730 | 420,412,684 |
| 2024/08/05 | 5.460 | 5.590 | 5.340 | 5.400 | 112,082,615 | 610,570,045 |
| 2024/07/29 | 5.380 | 5.710 | 5.190 | 5.550 | 149,257,100 | 814,570,623 |
| 2024/07/22 | 5.500 | 6.110 | 5.350 | 5.400 | 212,848,527 | 1,189,823,265 |
| 2024/07/15 | 5.630 | 5.650 | 5.330 | 5.470 | 84,250,870 | 465,064,802 |
| 2024/07/08 | 5.710 | 5.780 | 5.440 | 5.650 | 84,355,347 | 476,185,933 |