日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.100 | 8.170 | 7.600 | 7.620 | 23,412,696 | 184,316,449 |
| 2026/03/23 | 8.160 | 8.630 | 7.750 | 8.190 | 37,557,930 | 307,317,762 |
| 2026/03/16 | 8.730 | 8.910 | 8.280 | 8.290 | 37,602,342 | 321,594,029 |
| 2026/03/09 | 8.840 | 8.980 | 8.710 | 8.880 | 39,445,558 | 349,191,802 |
| 2026/03/02 | 8.680 | 8.900 | 8.420 | 8.880 | 51,414,299 | 448,332,687 |
| 2026/02/24 | 8.320 | 8.870 | 8.300 | 8.760 | 31,755,413 | 271,905,723 |
| 2026/02/09 | 8.390 | 8.540 | 8.240 | 8.290 | 24,056,549 | 201,233,032 |
| 2026/02/02 | 8.340 | 8.440 | 8.180 | 8.380 | 31,681,732 | 264,067,236 |
| 2026/01/26 | 8.410 | 8.440 | 8.070 | 8.340 | 40,753,165 | 338,862,566 |
| 2026/01/19 | 8.180 | 8.470 | 8.170 | 8.400 | 36,752,303 | 305,227,876 |
| 2026/01/12 | 8.170 | 8.350 | 8.110 | 8.180 | 46,362,101 | 380,285,133 |
| 2026/01/05 | 8.080 | 8.260 | 7.990 | 8.180 | 45,941,840 | 373,392,304 |
| 2025/12/29 | 8.080 | 8.140 | 7.980 | 8.040 | 17,044,973 | 137,382,482 |
| 2025/12/22 | 8.250 | 8.430 | 8.060 | 8.090 | 28,383,480 | 232,957,412 |
| 2025/12/15 | 8.310 | 8.410 | 7.960 | 8.250 | 28,979,002 | 238,569,633 |
| 2025/12/08 | 9.050 | 9.200 | 8.320 | 8.350 | 50,714,745 | 442,739,723 |
| 2025/12/01 | 9.280 | 9.780 | 8.850 | 9.020 | 47,855,202 | 441,823,152 |
| 2025/11/24 | 9.300 | 9.380 | 8.700 | 9.280 | 63,489,513 | 581,881,386 |
| 2025/11/17 | 9.450 | 9.830 | 9.180 | 9.210 | 82,673,114 | 778,574,051 |
| 2025/11/10 | 9.130 | 9.990 | 8.910 | 9.470 | 113,436,678 | 1,063,468,856 |
| 2025/11/03 | 9.050 | 9.590 | 8.850 | 9.100 | 66,084,632 | 604,509,171 |
| 2025/10/27 | 9.670 | 10.120 | 8.970 | 9.100 | 82,886,042 | 784,516,387 |
| 2025/10/20 | 9.790 | 10.240 | 8.830 | 9.670 | 119,942,966 | 1,155,350,619 |
| 2025/10/13 | 9.300 | 10.680 | 9.200 | 9.770 | 98,999,337 | 964,006,044 |
| 2025/10/09 | 9.670 | 10.300 | 9.650 | 9.790 | 32,771,981 | 322,885,942 |
| 2025/09/29 | 9.390 | 9.830 | 9.330 | 9.710 | 39,209,705 | 375,040,828 |
| 2025/09/22 | 8.650 | 9.640 | 8.420 | 9.270 | 130,612,882 | 1,174,862,873 |
| 2025/09/15 | 9.160 | 9.300 | 8.380 | 8.670 | 138,683,245 | 1,231,160,507 |
| 2025/09/08 | 8.110 | 9.890 | 8.110 | 9.310 | 163,947,608 | 1,451,756,068 |
| 2025/09/01 | 7.750 | 8.080 | 7.400 | 8.040 | 75,531,659 | 590,468,744 |
| 2025/08/25 | 7.680 | 7.920 | 7.430 | 7.760 | 48,955,708 | 376,836,562 |
| 2025/08/18 | 7.650 | 7.950 | 7.580 | 7.680 | 49,310,505 | 380,430,546 |
| 2025/08/11 | 7.840 | 8.200 | 7.550 | 7.660 | 84,164,446 | 657,534,734 |
| 2025/08/04 | 7.210 | 8.310 | 7.170 | 7.870 | 55,326,076 | 422,691,220 |
| 2025/07/28 | 7.360 | 7.370 | 7.080 | 7.210 | 22,277,006 | 161,619,678 |
| 2025/07/21 | 7.290 | 7.450 | 7.270 | 7.330 | 24,889,146 | 182,561,885 |
| 2025/07/14 | 7.300 | 7.360 | 7.170 | 7.250 | 21,019,388 | 152,810,950 |
| 2025/07/07 | 6.990 | 7.450 | 6.970 | 7.300 | 38,357,033 | 275,307,604 |
| 2025/06/30 | 6.900 | 7.140 | 6.880 | 7.010 | 22,574,339 | 157,625,322 |
| 2025/06/23 | 6.680 | 7.020 | 6.650 | 6.910 | 18,468,310 | 125,861,532 |
| 2025/06/16 | 6.850 | 6.960 | 6.670 | 6.710 | 18,172,663 | 123,528,676 |
| 2025/06/09 | 6.880 | 6.990 | 6.800 | 6.840 | 23,425,528 | 161,109,068 |
| 2025/06/03 | 6.850 | 7.010 | 6.850 | 6.880 | 20,077,228 | 138,482,680 |
| 2025/05/26 | 6.820 | 7.150 | 6.740 | 6.980 | 27,947,200 | 193,464,492 |
| 2025/05/19 | 6.830 | 7.050 | 6.800 | 6.810 | 20,654,579 | 141,948,594 |
| 2025/05/12 | 6.970 | 7.040 | 6.780 | 6.810 | 19,208,540 | 132,538,926 |
| 2025/05/06 | 6.840 | 7.020 | 6.840 | 6.940 | 16,922,280 | 116,932,954 |
| 2025/04/28 | 6.830 | 6.910 | 6.690 | 6.800 | 10,653,220 | 72,521,795 |
| 2025/04/21 | 6.760 | 6.930 | 6.730 | 6.820 | 19,025,460 | 129,563,382 |
| 2025/04/14 | 6.790 | 6.890 | 6.700 | 6.770 | 16,593,280 | 112,626,888 |
| 2025/04/07 | 6.870 | 7.040 | 6.170 | 6.730 | 44,034,510 | 295,141,303 |
| 2025/03/31 | 7.300 | 7.420 | 7.130 | 7.370 | 18,211,051 | 133,031,727 |
| 2025/03/24 | 7.530 | 7.580 | 7.210 | 7.390 | 26,489,521 | 196,750,917 |
| 2025/03/17 | 7.490 | 7.740 | 7.420 | 7.530 | 46,759,158 | 352,797,847 |
| 2025/03/10 | 7.290 | 7.430 | 7.120 | 7.420 | 33,095,880 | 242,096,362 |
| 2025/03/03 | 7.180 | 7.440 | 7.120 | 7.290 | 25,864,920 | 187,714,656 |
| 2025/02/24 | 7.100 | 7.420 | 7.090 | 7.120 | 37,944,116 | 272,533,613 |
| 2025/02/17 | 7.220 | 7.380 | 6.980 | 7.100 | 31,206,745 | 223,752,361 |
| 2025/02/10 | 7.340 | 7.500 | 7.200 | 7.220 | 27,742,039 | 202,933,015 |
| 2025/02/05 | 7.310 | 7.410 | 7.120 | 7.330 | 18,770,943 | 136,887,101 |
| 2025/01/27 | 7.220 | 7.430 | 7.220 | 7.260 | 5,858,813 | 42,666,805 |
| 2025/01/20 | 7.110 | 7.420 | 7.030 | 7.220 | 26,141,517 | 188,088,214 |
| 2025/01/13 | 6.790 | 7.280 | 6.700 | 7.080 | 24,620,778 | 171,422,166 |
| 2025/01/06 | 7.000 | 7.190 | 6.790 | 6.860 | 24,506,245 | 170,563,465 |
| 2024/12/30 | 7.910 | 7.930 | 7.000 | 7.050 | 29,279,875 | 218,793,865 |
| 2024/12/23 | 8.200 | 8.210 | 7.640 | 7.910 | 34,394,034 | 274,808,331 |
| 2024/12/16 | 8.380 | 8.630 | 7.780 | 8.220 | 69,370,888 | 572,483,253 |
| 2024/12/09 | 8.750 | 8.880 | 8.300 | 8.350 | 85,840,983 | 735,657,224 |
| 2024/12/02 | 8.500 | 9.050 | 8.170 | 8.700 | 181,637,972 | 1,562,994,749 |
| 2024/11/25 | 7.350 | 9.390 | 7.200 | 9.050 | 172,359,231 | 1,421,532,757 |
| 2024/11/18 | 7.210 | 7.660 | 7.100 | 7.350 | 51,622,889 | 378,395,776 |
| 2024/11/11 | 7.510 | 7.790 | 7.150 | 7.170 | 55,193,512 | 408,707,956 |
| 2024/11/04 | 7.060 | 7.780 | 7.000 | 7.540 | 63,858,702 | 469,042,166 |
| 2024/10/28 | 7.440 | 7.970 | 6.970 | 7.060 | 87,863,589 | 646,676,015 |
| 2024/10/21 | 6.980 | 7.520 | 6.910 | 7.480 | 78,500,132 | 566,967,203 |
| 2024/10/14 | 7.000 | 7.600 | 6.700 | 7.020 | 118,909,198 | 841,877,121 |
| 2024/10/07 | 6.570 | 8.200 | 6.270 | 6.660 | 124,140,101 | 859,670,199 |
| 2024/09/30 | 6.570 | 7.130 | 6.270 | 7.000 | 26,676,546 | 179,866,611 |
| 2024/09/23 | 5.460 | 6.320 | 5.350 | 6.270 | 50,141,080 | 293,325,318 |
| 2024/09/18 | 5.460 | 5.530 | 5.260 | 5.450 | 7,413,041 | 40,215,747 |
| 2024/09/09 | 5.480 | 5.550 | 5.380 | 5.460 | 9,545,636 | 52,190,764 |
| 2024/09/02 | 5.650 | 5.680 | 5.480 | 5.490 | 12,694,050 | 70,769,328 |
| 2024/08/26 | 5.600 | 5.740 | 5.560 | 5.660 | 18,651,044 | 105,191,888 |
| 2024/08/19 | 5.850 | 5.850 | 5.570 | 5.610 | 14,723,901 | 84,220,713 |
| 2024/08/12 | 5.780 | 5.960 | 5.660 | 5.780 | 20,078,300 | 116,353,748 |
| 2024/08/05 | 5.670 | 5.770 | 5.570 | 5.660 | 12,243,829 | 69,391,900 |
| 2024/07/29 | 5.640 | 5.800 | 5.590 | 5.680 | 14,361,575 | 81,537,842 |
| 2024/07/22 | 5.480 | 5.780 | 5.400 | 5.610 | 18,693,112 | 104,073,901 |
| 2024/07/15 | 5.660 | 5.680 | 5.390 | 5.480 | 12,074,518 | 67,043,761 |
| 2024/07/08 | 5.570 | 5.740 | 5.310 | 5.690 | 15,059,534 | 83,994,550 |