日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.360 | 8.590 | 7.650 | 7.690 | 165,798,887 | 1,338,411,515 |
| 2026/03/23 | 8.810 | 9.230 | 8.280 | 8.570 | 211,413,945 | 1,844,058,135 |
| 2026/03/16 | 9.580 | 10.020 | 9.040 | 9.040 | 320,509,404 | 3,019,198,585 |
| 2026/03/09 | 8.850 | 11.510 | 8.800 | 9.640 | 606,981,240 | 5,887,718,028 |
| 2026/03/02 | 9.670 | 9.730 | 8.540 | 8.850 | 244,408,539 | 2,247,947,537 |
| 2026/02/24 | 10.610 | 10.700 | 9.290 | 9.730 | 481,192,629 | 4,851,624,681 |
| 2026/02/09 | 8.320 | 11.900 | 8.230 | 10.860 | 617,429,762 | 6,067,790,986 |
| 2026/02/02 | 8.070 | 8.720 | 7.920 | 8.150 | 179,147,474 | 1,471,696,498 |
| 2026/01/26 | 8.130 | 8.460 | 7.720 | 8.100 | 150,858,992 | 1,222,334,982 |
| 2026/01/19 | 8.250 | 8.250 | 7.800 | 8.130 | 158,996,736 | 1,289,066,037 |
| 2026/01/12 | 8.010 | 9.600 | 8.000 | 8.220 | 329,739,190 | 2,788,769,199 |
| 2026/01/05 | 7.500 | 7.970 | 7.430 | 7.950 | 89,711,217 | 691,897,761 |
| 2025/12/29 | 7.430 | 7.520 | 7.320 | 7.480 | 41,071,335 | 305,468,054 |
| 2025/12/22 | 7.300 | 7.700 | 7.160 | 7.440 | 92,464,847 | 684,239,867 |
| 2025/12/15 | 7.500 | 7.580 | 7.040 | 7.310 | 68,073,918 | 500,853,851 |
| 2025/12/08 | 7.770 | 8.270 | 7.470 | 7.560 | 94,658,379 | 735,258,958 |
| 2025/12/01 | 8.510 | 8.520 | 7.590 | 7.800 | 147,864,446 | 1,198,441,334 |
| 2025/11/24 | 8.050 | 8.680 | 7.900 | 8.570 | 184,102,482 | 1,528,050,600 |
| 2025/11/17 | 7.970 | 8.630 | 7.920 | 8.000 | 155,675,805 | 1,265,644,294 |
| 2025/11/10 | 8.060 | 8.180 | 7.910 | 7.970 | 74,613,738 | 599,148,316 |
| 2025/11/03 | 8.260 | 8.450 | 8.040 | 8.060 | 123,030,309 | 1,009,156,109 |
| 2025/10/27 | 7.980 | 8.350 | 7.720 | 8.290 | 180,745,038 | 1,461,323,632 |
| 2025/10/20 | 7.580 | 8.360 | 7.360 | 7.930 | 241,628,547 | 1,886,514,880 |
| 2025/10/13 | 7.300 | 7.900 | 7.130 | 7.250 | 95,021,726 | 702,685,663 |
| 2025/10/09 | 7.590 | 7.790 | 7.470 | 7.490 | 29,076,399 | 220,544,486 |
| 2025/09/29 | 7.410 | 7.670 | 7.310 | 7.590 | 20,269,500 | 151,919,902 |
| 2025/09/22 | 7.600 | 7.800 | 7.280 | 7.420 | 72,782,329 | 547,687,025 |
| 2025/09/15 | 7.880 | 8.020 | 7.510 | 7.560 | 67,787,440 | 524,844,254 |
| 2025/09/08 | 7.690 | 8.090 | 7.490 | 7.860 | 80,593,086 | 627,215,691 |
| 2025/09/01 | 8.360 | 8.650 | 7.540 | 7.770 | 115,032,548 | 929,462,987 |
| 2025/08/25 | 8.560 | 8.690 | 8.100 | 8.360 | 118,429,839 | 998,067,468 |
| 2025/08/18 | 8.080 | 8.520 | 8.030 | 8.500 | 104,090,233 | 862,127,354 |
| 2025/08/11 | 7.960 | 8.150 | 7.830 | 8.040 | 79,266,589 | 633,736,379 |
| 2025/08/04 | 8.060 | 8.360 | 7.920 | 7.970 | 95,946,973 | 775,011,674 |
| 2025/07/28 | 7.900 | 8.190 | 7.740 | 8.140 | 107,859,708 | 862,068,716 |
| 2025/07/21 | 7.890 | 7.960 | 7.680 | 7.890 | 66,667,004 | 523,669,316 |
| 2025/07/14 | 7.970 | 7.990 | 7.750 | 7.910 | 56,276,000 | 444,861,780 |
| 2025/07/07 | 7.570 | 8.010 | 7.560 | 7.980 | 72,590,268 | 564,752,285 |
| 2025/06/30 | 7.700 | 7.880 | 7.490 | 7.590 | 64,941,023 | 497,772,941 |
| 2025/06/23 | 7.000 | 7.850 | 6.980 | 7.660 | 104,911,082 | 773,456,952 |
| 2025/06/16 | 7.010 | 7.490 | 7.010 | 7.040 | 65,796,834 | 469,624,902 |
| 2025/06/09 | 7.230 | 7.430 | 7.030 | 7.040 | 73,823,295 | 530,235,816 |
| 2025/06/03 | 6.920 | 7.640 | 6.900 | 7.340 | 62,165,356 | 447,590,563 |
| 2025/05/26 | 6.750 | 7.140 | 6.700 | 6.960 | 68,579,323 | 472,340,087 |
| 2025/05/19 | 6.960 | 7.090 | 6.720 | 6.720 | 47,424,453 | 325,924,553 |
| 2025/05/12 | 7.270 | 7.350 | 6.750 | 6.910 | 62,517,669 | 441,999,919 |
| 2025/05/06 | 7.060 | 7.390 | 7.060 | 7.110 | 60,086,101 | 429,916,052 |
| 2025/04/28 | 6.810 | 7.060 | 6.610 | 6.970 | 51,188,494 | 351,281,040 |
| 2025/04/21 | 6.510 | 6.980 | 6.460 | 6.810 | 98,176,856 | 656,803,166 |
| 2025/04/14 | 6.800 | 6.860 | 6.380 | 6.530 | 61,168,060 | 406,308,838 |
| 2025/04/07 | 6.870 | 6.940 | 5.830 | 6.660 | 117,543,462 | 772,848,262 |
| 2025/03/31 | 7.360 | 7.500 | 7.200 | 7.370 | 43,431,686 | 319,548,629 |
| 2025/03/24 | 7.850 | 7.900 | 7.300 | 7.380 | 61,342,328 | 466,661,760 |
| 2025/03/17 | 8.360 | 8.440 | 7.840 | 7.850 | 72,721,975 | 590,684,241 |
| 2025/03/10 | 8.580 | 8.650 | 8.060 | 8.340 | 94,801,999 | 797,047,806 |
| 2025/03/03 | 8.050 | 8.880 | 8.000 | 8.640 | 116,805,803 | 980,292,701 |
| 2025/02/24 | 8.910 | 9.080 | 8.020 | 8.080 | 153,108,717 | 1,304,869,040 |
| 2025/02/17 | 9.250 | 9.290 | 8.390 | 8.930 | 199,576,777 | 1,789,205,805 |
| 2025/02/10 | 7.900 | 9.030 | 7.900 | 8.990 | 186,733,736 | 1,578,833,737 |
| 2025/02/05 | 7.370 | 7.970 | 7.310 | 7.810 | 83,570,433 | 636,388,847 |
| 2025/01/27 | 7.270 | 7.350 | 7.070 | 7.090 | 14,223,500 | 102,338,082 |
| 2025/01/20 | 6.890 | 7.330 | 6.710 | 7.180 | 83,804,869 | 588,938,716 |
| 2025/01/13 | 6.200 | 7.100 | 6.030 | 6.840 | 85,534,485 | 559,609,368 |
| 2025/01/06 | 6.450 | 6.700 | 6.180 | 6.300 | 88,990,869 | 570,208,993 |
| 2024/12/30 | 7.600 | 7.740 | 6.400 | 6.440 | 87,657,764 | 617,548,947 |
| 2024/12/23 | 8.420 | 8.460 | 7.420 | 7.600 | 101,757,063 | 811,512,577 |
| 2024/12/16 | 8.610 | 8.980 | 8.060 | 8.430 | 135,854,857 | 1,157,483,381 |
| 2024/12/09 | 8.950 | 9.170 | 8.580 | 8.670 | 165,177,476 | 1,460,581,831 |
| 2024/12/02 | 8.550 | 9.020 | 8.380 | 8.920 | 138,609,261 | 1,208,326,232 |
| 2024/11/25 | 8.390 | 8.700 | 7.830 | 8.600 | 111,434,512 | 933,821,210 |
| 2024/11/18 | 8.860 | 9.000 | 7.960 | 8.340 | 151,616,499 | 1,294,804,901 |
| 2024/11/11 | 9.090 | 9.930 | 8.800 | 8.820 | 202,387,879 | 1,853,872,971 |
| 2024/11/04 | 8.560 | 9.650 | 8.310 | 9.140 | 198,706,533 | 1,771,468,741 |
| 2024/10/28 | 8.360 | 10.200 | 8.320 | 8.530 | 312,965,774 | 2,770,529,514 |
| 2024/10/21 | 9.100 | 9.450 | 8.210 | 8.350 | 243,491,090 | 2,137,243,042 |
| 2024/10/14 | 7.960 | 9.850 | 7.760 | 9.220 | 343,020,108 | 2,983,417,389 |
| 2024/10/08 | 9.590 | 10.390 | 7.690 | 7.900 | 335,137,531 | 2,980,210,494 |
| 2024/09/30 | 6.920 | 7.990 | 6.800 | 7.990 | 98,168,937 | 728,904,357 |
| 2024/09/23 | 5.760 | 6.680 | 5.750 | 6.660 | 321,915,251 | 1,999,898,496 |
| 2024/09/18 | 5.380 | 6.170 | 5.340 | 5.810 | 171,251,238 | 971,850,775 |
| 2024/09/09 | 5.120 | 5.580 | 4.980 | 5.430 | 182,728,316 | 964,348,687 |
| 2024/09/02 | 5.320 | 5.650 | 4.960 | 5.180 | 215,117,534 | 1,135,282,785 |
| 2024/08/26 | 4.960 | 5.720 | 4.800 | 5.360 | 217,048,718 | 1,130,823,820 |
| 2024/08/19 | 5.050 | 5.200 | 4.790 | 4.950 | 100,240,394 | 500,951,369 |
| 2024/08/12 | 4.860 | 5.100 | 4.680 | 5.020 | 63,379,342 | 311,509,465 |
| 2024/08/05 | 5.080 | 5.180 | 4.850 | 4.860 | 66,347,209 | 331,238,440 |
| 2024/07/29 | 4.860 | 5.400 | 4.770 | 5.130 | 82,871,723 | 417,673,483 |
| 2024/07/22 | 5.040 | 5.410 | 4.710 | 4.860 | 133,916,939 | 670,254,279 |
| 2024/07/15 | 4.940 | 5.000 | 4.570 | 4.870 | 70,982,897 | 343,912,135 |
| 2024/07/08 | 5.040 | 5.380 | 4.580 | 4.950 | 91,145,736 | 454,589,358 |