日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.100 | 8.270 | 7.590 | 7.610 | 44,219,808 | 349,004,834 |
| 2026/03/23 | 8.200 | 8.310 | 7.650 | 8.210 | 66,170,985 | 535,488,696 |
| 2026/03/16 | 8.950 | 9.280 | 8.320 | 8.340 | 72,225,428 | 629,986,295 |
| 2026/03/09 | 8.900 | 9.340 | 8.640 | 9.000 | 83,652,372 | 750,361,776 |
| 2026/03/02 | 9.250 | 9.330 | 8.540 | 9.070 | 93,951,776 | 850,028,693 |
| 2026/02/24 | 9.030 | 9.600 | 8.990 | 9.450 | 79,413,796 | 735,967,354 |
| 2026/02/09 | 8.810 | 9.130 | 8.780 | 8.900 | 58,654,543 | 522,318,705 |
| 2026/02/02 | 8.720 | 8.980 | 8.500 | 8.690 | 84,786,221 | 739,547,812 |
| 2026/01/26 | 9.260 | 9.880 | 8.350 | 8.510 | 159,430,168 | 1,434,871,512 |
| 2026/01/19 | 8.680 | 9.150 | 8.590 | 9.150 | 92,848,953 | 825,659,314 |
| 2026/01/12 | 8.700 | 8.740 | 8.320 | 8.690 | 90,188,200 | 776,745,872 |
| 2026/01/05 | 8.200 | 8.680 | 8.170 | 8.660 | 50,102,243 | 422,236,652 |
| 2025/12/29 | 8.400 | 8.400 | 8.090 | 8.180 | 21,222,726 | 175,458,887 |
| 2025/12/22 | 8.310 | 8.570 | 8.290 | 8.420 | 34,929,704 | 293,322,189 |
| 2025/12/15 | 8.330 | 8.390 | 7.950 | 8.250 | 37,606,558 | 309,501,972 |
| 2025/12/08 | 8.410 | 8.650 | 8.310 | 8.330 | 36,207,302 | 305,046,519 |
| 2025/12/01 | 8.790 | 8.870 | 8.160 | 8.410 | 46,033,234 | 393,929,399 |
| 2025/11/24 | 8.440 | 8.870 | 8.320 | 8.760 | 62,765,155 | 539,623,420 |
| 2025/11/17 | 9.710 | 9.950 | 8.220 | 8.320 | 98,571,911 | 892,075,794 |
| 2025/11/10 | 9.400 | 10.110 | 9.220 | 9.900 | 158,642,800 | 1,532,092,841 |
| 2025/11/03 | 9.500 | 9.510 | 9.160 | 9.340 | 61,282,281 | 574,674,590 |
| 2025/10/27 | 9.300 | 9.620 | 9.210 | 9.410 | 85,058,948 | 798,278,226 |
| 2025/10/20 | 8.840 | 9.320 | 8.800 | 9.300 | 70,534,741 | 639,397,427 |
| 2025/10/13 | 8.900 | 9.660 | 8.610 | 8.610 | 85,177,071 | 761,908,900 |
| 2025/10/09 | 10.300 | 10.450 | 9.450 | 9.480 | 61,499,373 | 610,073,780 |
| 2025/09/29 | 10.350 | 10.880 | 10.220 | 10.230 | 73,080,083 | 761,494,464 |
| 2025/09/22 | 9.510 | 11.050 | 9.400 | 10.250 | 237,954,759 | 2,392,040,214 |
| 2025/09/15 | 10.120 | 10.590 | 9.310 | 9.620 | 181,338,200 | 1,797,061,562 |
| 2025/09/08 | 10.970 | 11.100 | 9.490 | 10.260 | 299,105,647 | 3,127,149,539 |
| 2025/09/01 | 8.850 | 11.980 | 8.700 | 11.140 | 344,986,728 | 3,507,652,556 |
| 2025/08/25 | 9.210 | 9.210 | 8.070 | 8.840 | 168,290,640 | 1,486,427,077 |
| 2025/08/18 | 8.690 | 9.270 | 8.570 | 9.000 | 185,114,395 | 1,644,278,613 |
| 2025/08/11 | 8.410 | 8.900 | 8.360 | 8.690 | 214,294,383 | 1,840,788,749 |
| 2025/08/04 | 8.770 | 8.880 | 8.180 | 8.330 | 238,478,599 | 2,036,607,235 |
| 2025/07/28 | 7.230 | 9.850 | 7.230 | 8.850 | 387,722,433 | 3,214,218,969 |
| 2025/07/21 | 7.500 | 7.910 | 7.190 | 7.250 | 132,194,706 | 986,502,993 |
| 2025/07/14 | 7.870 | 8.450 | 7.470 | 7.500 | 246,935,249 | 1,931,650,985 |
| 2025/07/07 | 7.490 | 8.160 | 7.340 | 7.860 | 216,043,297 | 1,666,233,928 |
| 2025/06/30 | 7.190 | 8.040 | 7.120 | 7.480 | 244,097,952 | 1,820,360,477 |
| 2025/06/23 | 7.510 | 8.800 | 6.980 | 7.220 | 452,420,102 | 3,450,834,328 |
| 2025/06/16 | 6.020 | 7.450 | 5.950 | 7.450 | 81,891,573 | 550,106,641 |
| 2025/06/09 | 6.080 | 6.260 | 5.950 | 5.970 | 48,128,711 | 291,900,632 |
| 2025/06/03 | 5.730 | 6.090 | 5.710 | 6.050 | 33,418,781 | 197,003,713 |
| 2025/05/26 | 5.670 | 5.920 | 5.620 | 5.780 | 35,915,588 | 206,424,842 |
| 2025/05/19 | 5.790 | 5.890 | 5.610 | 5.620 | 42,298,137 | 242,262,579 |
| 2025/05/12 | 5.710 | 5.880 | 5.610 | 5.730 | 44,764,851 | 256,614,508 |
| 2025/05/06 | 5.340 | 5.720 | 5.340 | 5.650 | 54,220,315 | 298,889,486 |
| 2025/04/28 | 5.040 | 5.420 | 4.940 | 5.330 | 66,486,417 | 344,565,856 |
| 2025/04/21 | 4.800 | 5.130 | 4.680 | 4.990 | 52,651,185 | 257,990,806 |
| 2025/04/14 | 4.890 | 5.020 | 4.670 | 4.770 | 44,686,234 | 216,169,656 |
| 2025/04/07 | 4.900 | 5.020 | 4.000 | 4.830 | 78,377,312 | 367,393,650 |
| 2025/03/31 | 5.100 | 5.360 | 5.010 | 5.150 | 38,097,033 | 196,390,205 |
| 2025/03/24 | 5.660 | 5.700 | 5.140 | 5.140 | 64,578,676 | 349,370,637 |
| 2025/03/17 | 5.890 | 6.000 | 5.660 | 5.690 | 55,661,549 | 323,393,599 |
| 2025/03/10 | 5.750 | 5.980 | 5.660 | 5.890 | 54,273,213 | 315,870,099 |
| 2025/03/03 | 5.510 | 5.970 | 5.510 | 5.750 | 63,762,028 | 362,487,129 |
| 2025/02/24 | 5.670 | 5.890 | 5.480 | 5.520 | 61,907,606 | 349,158,897 |
| 2025/02/17 | 5.370 | 5.820 | 5.370 | 5.670 | 78,968,108 | 438,865,260 |
| 2025/02/10 | 5.350 | 5.570 | 5.300 | 5.390 | 45,744,387 | 247,134,050 |
| 2025/02/05 | 4.880 | 5.390 | 4.880 | 5.340 | 34,765,147 | 178,084,465 |
| 2025/01/27 | 5.010 | 5.040 | 4.820 | 4.850 | 8,335,500 | 41,094,015 |
| 2025/01/20 | 5.220 | 5.350 | 4.790 | 4.960 | 47,058,378 | 239,056,560 |
| 2025/01/13 | 4.790 | 5.310 | 4.670 | 5.170 | 51,858,900 | 258,516,616 |
| 2025/01/06 | 4.920 | 5.250 | 4.670 | 4.880 | 50,775,752 | 250,324,457 |
| 2024/12/30 | 5.690 | 5.760 | 4.930 | 4.940 | 46,592,233 | 248,336,601 |
| 2024/12/23 | 6.550 | 6.550 | 5.460 | 5.690 | 61,838,867 | 374,898,131 |
| 2024/12/16 | 6.970 | 6.970 | 6.200 | 6.560 | 51,586,405 | 344,339,253 |
| 2024/12/09 | 7.050 | 7.470 | 6.910 | 6.940 | 67,353,475 | 477,704,521 |
| 2024/12/02 | 6.690 | 7.280 | 6.660 | 7.090 | 77,105,793 | 534,343,145 |
| 2024/11/25 | 6.500 | 6.980 | 6.130 | 6.710 | 73,069,940 | 480,800,205 |
| 2024/11/18 | 6.640 | 6.840 | 6.160 | 6.350 | 67,103,949 | 436,007,908 |
| 2024/11/11 | 6.690 | 7.600 | 6.560 | 6.620 | 129,438,833 | 888,921,185 |
| 2024/11/04 | 6.060 | 6.810 | 5.960 | 6.670 | 70,273,362 | 447,992,682 |
| 2024/10/28 | 6.530 | 6.910 | 6.010 | 6.010 | 80,125,324 | 509,997,687 |
| 2024/10/21 | 6.180 | 6.520 | 6.110 | 6.430 | 79,589,776 | 502,211,486 |
| 2024/10/14 | 5.830 | 6.180 | 5.670 | 6.080 | 65,405,454 | 388,508,396 |
| 2024/10/08 | 7.210 | 7.270 | 5.670 | 5.760 | 116,253,527 | 753,032,221 |
| 2024/09/30 | 5.490 | 6.140 | 5.310 | 6.070 | 38,020,297 | 218,711,758 |
| 2024/09/23 | 4.610 | 5.380 | 4.510 | 5.270 | 88,340,656 | 436,623,692 |
| 2024/09/18 | 4.600 | 4.710 | 4.420 | 4.550 | 27,036,536 | 123,556,969 |
| 2024/09/09 | 4.740 | 4.900 | 4.560 | 4.560 | 60,666,231 | 284,524,623 |
| 2024/09/02 | 5.100 | 5.250 | 4.780 | 4.790 | 120,175,653 | 598,474,751 |
| 2024/08/26 | 5.160 | 5.640 | 4.500 | 5.020 | 153,181,126 | 778,160,120 |
| 2024/08/19 | 5.330 | 5.860 | 4.880 | 5.160 | 211,949,779 | 1,124,923,452 |
| 2024/08/12 | 4.570 | 6.030 | 4.300 | 5.810 | 137,958,943 | 714,282,427 |
| 2024/08/05 | 4.780 | 4.840 | 4.510 | 4.520 | 35,074,887 | 163,536,660 |
| 2024/07/29 | 4.730 | 5.000 | 4.590 | 4.840 | 30,914,769 | 148,081,743 |
| 2024/07/22 | 4.650 | 4.860 | 4.400 | 4.650 | 32,866,809 | 152,501,993 |
| 2024/07/15 | 4.940 | 5.010 | 4.430 | 4.650 | 32,999,926 | 156,997,147 |
| 2024/07/08 | 4.940 | 5.040 | 4.560 | 4.970 | 46,325,688 | 225,953,543 |