日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 9.480 | 9.760 | 9.190 | 9.270 | 133,858,374 | 1,261,615,174 |
| 2026/03/23 | 9.880 | 10.090 | 9.270 | 9.710 | 183,284,171 | 1,784,729,615 |
| 2026/03/16 | 11.050 | 11.100 | 10.110 | 10.110 | 163,897,001 | 1,736,078,983 |
| 2026/03/09 | 11.040 | 12.060 | 10.730 | 11.110 | 234,683,343 | 2,636,667,358 |
| 2026/03/02 | 12.190 | 12.380 | 10.790 | 11.300 | 302,689,101 | 3,530,868,363 |
| 2026/02/24 | 11.640 | 12.560 | 11.400 | 12.300 | 294,516,918 | 3,526,840,093 |
| 2026/02/09 | 11.870 | 12.460 | 11.470 | 11.500 | 391,317,947 | 4,627,334,723 |
| 2026/02/02 | 10.430 | 12.080 | 10.370 | 11.720 | 504,247,363 | 5,622,358,097 |
| 2026/01/26 | 11.700 | 11.800 | 9.670 | 10.000 | 382,675,452 | 4,130,024,815 |
| 2026/01/19 | 9.590 | 10.680 | 9.390 | 10.540 | 237,366,260 | 2,385,530,913 |
| 2026/01/12 | 9.980 | 10.580 | 9.500 | 9.600 | 328,768,383 | 3,259,738,517 |
| 2026/01/05 | 9.120 | 10.060 | 8.840 | 9.690 | 333,875,205 | 3,147,608,495 |
| 2025/12/29 | 8.690 | 9.100 | 8.650 | 8.840 | 176,137,720 | 1,553,534,690 |
| 2025/12/22 | 8.260 | 8.680 | 8.210 | 8.600 | 123,229,822 | 1,039,751,623 |
| 2025/12/15 | 8.310 | 8.420 | 7.940 | 8.240 | 107,752,543 | 886,534,047 |
| 2025/12/08 | 8.290 | 8.420 | 8.140 | 8.320 | 103,867,817 | 861,323,872 |
| 2025/12/01 | 8.080 | 8.310 | 8.030 | 8.260 | 95,360,404 | 779,094,500 |
| 2025/11/24 | 7.900 | 8.180 | 7.800 | 8.070 | 120,881,227 | 965,538,800 |
| 2025/11/17 | 8.860 | 9.140 | 7.850 | 7.860 | 197,380,862 | 1,663,427,214 |
| 2025/11/10 | 8.220 | 9.400 | 8.180 | 8.820 | 348,464,210 | 3,015,957,737 |
| 2025/11/03 | 8.410 | 8.460 | 8.000 | 8.200 | 109,596,320 | 906,087,575 |
| 2025/10/27 | 8.400 | 8.750 | 8.320 | 8.420 | 154,416,408 | 1,308,293,016 |
| 2025/10/20 | 8.380 | 8.510 | 8.050 | 8.350 | 137,208,025 | 1,141,913,788 |
| 2025/10/13 | 8.420 | 9.470 | 8.270 | 8.280 | 322,638,834 | 2,777,920,360 |
| 2025/10/09 | 8.290 | 8.770 | 8.280 | 8.670 | 94,096,901 | 800,058,900 |
| 2025/09/29 | 8.130 | 8.300 | 8.010 | 8.200 | 38,166,181 | 311,436,036 |
| 2025/09/22 | 8.420 | 8.610 | 7.930 | 8.110 | 166,522,904 | 1,376,728,108 |
| 2025/09/15 | 8.780 | 8.920 | 8.370 | 8.400 | 168,399,684 | 1,451,184,276 |
| 2025/09/08 | 8.800 | 9.050 | 8.320 | 8.780 | 198,824,456 | 1,737,228,684 |
| 2025/09/01 | 9.200 | 9.370 | 8.310 | 8.760 | 255,559,170 | 2,277,032,204 |
| 2025/08/25 | 8.680 | 9.640 | 8.610 | 9.210 | 421,199,812 | 3,805,540,301 |
| 2025/08/18 | 8.620 | 9.060 | 8.530 | 8.700 | 277,227,680 | 2,419,504,577 |
| 2025/08/11 | 8.530 | 8.740 | 8.220 | 8.520 | 292,059,410 | 2,483,235,133 |
| 2025/08/04 | 8.670 | 9.450 | 8.660 | 8.690 | 312,247,027 | 2,768,850,511 |
| 2025/07/28 | 8.230 | 9.630 | 8.220 | 8.720 | 387,425,010 | 3,370,597,587 |
| 2025/07/21 | 7.990 | 9.180 | 7.860 | 8.260 | 367,142,101 | 3,055,540,135 |
| 2025/07/14 | 7.580 | 7.980 | 7.550 | 7.920 | 164,031,119 | 1,272,471,405 |
| 2025/07/07 | 7.400 | 7.760 | 7.400 | 7.630 | 112,970,095 | 852,641,792 |
| 2025/06/30 | 7.720 | 7.780 | 7.350 | 7.420 | 105,714,758 | 799,996,431 |
| 2025/06/23 | 7.130 | 7.930 | 7.030 | 7.670 | 190,306,207 | 1,415,878,180 |
| 2025/06/16 | 7.140 | 7.340 | 7.040 | 7.090 | 102,799,091 | 735,270,498 |
| 2025/06/09 | 6.890 | 7.210 | 6.780 | 7.040 | 77,088,147 | 538,075,266 |
| 2025/06/03 | 6.770 | 7.060 | 6.760 | 6.890 | 36,452,736 | 250,430,296 |
| 2025/05/26 | 6.920 | 7.060 | 6.800 | 6.840 | 54,003,700 | 372,895,548 |
| 2025/05/19 | 7.300 | 7.360 | 6.960 | 6.960 | 66,023,884 | 471,740,651 |
| 2025/05/12 | 7.380 | 7.690 | 7.240 | 7.270 | 123,220,809 | 911,217,882 |
| 2025/05/06 | 6.830 | 7.600 | 6.830 | 7.540 | 116,175,987 | 836,467,106 |
| 2025/04/28 | 6.830 | 6.920 | 6.700 | 6.780 | 38,281,905 | 260,604,068 |
| 2025/04/21 | 6.780 | 7.170 | 6.760 | 6.810 | 93,488,553 | 643,201,244 |
| 2025/04/14 | 6.810 | 7.230 | 6.700 | 6.830 | 101,913,762 | 702,440,604 |
| 2025/04/07 | 6.960 | 7.020 | 5.820 | 6.720 | 144,662,231 | 959,110,591 |
| 2025/03/31 | 7.410 | 7.760 | 7.310 | 7.470 | 110,339,103 | 826,164,033 |
| 2025/03/24 | 7.550 | 7.740 | 7.170 | 7.450 | 123,388,585 | 922,638,144 |
| 2025/03/17 | 7.530 | 7.890 | 7.490 | 7.620 | 137,859,153 | 1,052,209,985 |
| 2025/03/10 | 7.480 | 7.640 | 7.300 | 7.520 | 103,274,301 | 773,008,142 |
| 2025/03/03 | 7.180 | 7.530 | 7.090 | 7.480 | 91,574,175 | 670,322,961 |
| 2025/02/24 | 7.210 | 7.610 | 7.130 | 7.180 | 153,895,434 | 1,120,743,498 |
| 2025/02/17 | 7.040 | 7.220 | 6.850 | 7.200 | 90,131,762 | 637,907,545 |
| 2025/02/10 | 7.210 | 7.290 | 6.950 | 7.020 | 86,037,137 | 612,369,322 |
| 2025/02/05 | 6.940 | 7.260 | 6.830 | 7.240 | 50,268,223 | 355,270,666 |
| 2025/01/27 | 7.100 | 7.180 | 6.840 | 6.850 | 18,069,105 | 126,348,216 |
| 2025/01/20 | 7.010 | 7.210 | 6.810 | 7.150 | 75,377,833 | 531,036,833 |
| 2025/01/13 | 6.500 | 7.080 | 6.400 | 6.910 | 68,082,064 | 457,681,675 |
| 2025/01/06 | 6.740 | 6.860 | 6.380 | 6.540 | 76,274,929 | 505,702,779 |
| 2024/12/30 | 7.760 | 7.860 | 6.680 | 6.700 | 89,024,685 | 645,428,966 |
| 2024/12/23 | 7.880 | 8.130 | 7.260 | 7.750 | 193,181,028 | 1,498,118,872 |
| 2024/12/16 | 7.620 | 8.430 | 7.440 | 7.840 | 227,095,768 | 1,778,727,602 |
| 2024/12/09 | 7.460 | 8.170 | 7.330 | 7.590 | 261,171,977 | 1,994,700,974 |
| 2024/12/02 | 7.370 | 7.540 | 7.270 | 7.470 | 98,732,784 | 731,856,761 |
| 2024/11/25 | 7.480 | 7.550 | 7.020 | 7.370 | 94,462,567 | 694,772,180 |
| 2024/11/18 | 7.150 | 7.740 | 6.920 | 7.430 | 128,893,423 | 942,210,922 |
| 2024/11/11 | 7.540 | 7.950 | 7.090 | 7.090 | 140,987,898 | 1,045,777,733 |
| 2024/11/04 | 6.790 | 7.750 | 6.790 | 7.570 | 150,842,614 | 1,089,837,886 |
| 2024/10/28 | 7.450 | 7.530 | 6.800 | 6.820 | 144,182,591 | 1,030,905,525 |
| 2024/10/21 | 6.850 | 7.430 | 6.840 | 7.320 | 141,165,057 | 1,003,683,555 |
| 2024/10/14 | 6.490 | 6.920 | 6.400 | 6.750 | 89,790,916 | 596,211,682 |
| 2024/10/07 | 6.330 | 8.100 | 6.220 | 6.470 | 201,034,785 | 1,363,015,842 |
| 2024/09/30 | 6.330 | 6.940 | 6.220 | 6.810 | 43,291,668 | 284,642,717 |
| 2024/09/23 | 5.380 | 6.160 | 5.340 | 6.050 | 55,566,349 | 318,534,095 |
| 2024/09/18 | 5.450 | 5.530 | 5.250 | 5.380 | 18,160,300 | 98,111,020 |
| 2024/09/09 | 5.460 | 5.640 | 5.440 | 5.450 | 34,624,162 | 190,346,330 |
| 2024/09/02 | 5.530 | 5.700 | 5.460 | 5.480 | 42,221,740 | 234,013,993 |
| 2024/08/26 | 5.130 | 5.620 | 5.120 | 5.530 | 33,676,848 | 180,171,136 |
| 2024/08/19 | 5.580 | 5.620 | 5.090 | 5.140 | 40,379,733 | 216,334,419 |
| 2024/08/12 | 5.410 | 5.720 | 5.250 | 5.620 | 46,126,555 | 253,696,052 |
| 2024/08/05 | 5.480 | 5.560 | 5.300 | 5.390 | 28,433,612 | 154,465,597 |
| 2024/07/29 | 5.370 | 5.650 | 5.320 | 5.520 | 33,857,909 | 185,033,472 |
| 2024/07/22 | 5.260 | 5.370 | 5.130 | 5.350 | 31,519,928 | 166,346,420 |
| 2024/07/15 | 5.460 | 5.460 | 5.090 | 5.260 | 30,404,463 | 161,675,732 |
| 2024/07/08 | 5.390 | 5.540 | 5.050 | 5.440 | 39,089,863 | 209,326,216 |