日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.020 | 9.250 | 8.000 | 8.210 | 89,960,761 | 752,971,569 |
| 2026/03/23 | 8.090 | 8.270 | 7.790 | 8.160 | 52,461,371 | 423,756,724 |
| 2026/03/16 | 8.880 | 9.080 | 8.350 | 8.350 | 45,080,985 | 390,626,735 |
| 2026/03/09 | 9.060 | 9.300 | 8.830 | 8.910 | 58,374,076 | 526,826,035 |
| 2026/03/02 | 9.730 | 10.010 | 8.880 | 9.200 | 93,262,830 | 881,800,057 |
| 2026/02/24 | 9.900 | 10.080 | 9.710 | 10.020 | 74,861,599 | 743,188,524 |
| 2026/02/09 | 9.470 | 10.230 | 9.420 | 9.740 | 103,825,981 | 1,008,669,405 |
| 2026/02/02 | 9.530 | 9.600 | 9.230 | 9.340 | 58,559,850 | 551,926,586 |
| 2026/01/26 | 10.600 | 10.630 | 9.340 | 9.570 | 132,985,581 | 1,334,510,305 |
| 2026/01/19 | 10.160 | 10.770 | 9.780 | 10.600 | 184,328,327 | 1,903,650,797 |
| 2026/01/12 | 9.760 | 10.180 | 9.540 | 10.050 | 187,389,386 | 1,851,875,607 |
| 2026/01/05 | 9.260 | 9.790 | 9.210 | 9.730 | 151,436,770 | 1,438,270,723 |
| 2025/12/29 | 9.320 | 9.410 | 9.130 | 9.190 | 53,976,433 | 499,956,710 |
| 2025/12/22 | 9.250 | 9.540 | 8.930 | 9.330 | 148,292,029 | 1,373,554,918 |
| 2025/12/15 | 9.120 | 9.620 | 8.770 | 9.150 | 173,240,351 | 1,587,747,816 |
| 2025/12/08 | 9.260 | 9.470 | 8.970 | 9.170 | 97,336,311 | 897,197,446 |
| 2025/12/01 | 9.060 | 9.950 | 8.730 | 9.320 | 128,437,152 | 1,189,970,213 |
| 2025/11/24 | 8.590 | 9.170 | 8.460 | 8.980 | 99,044,194 | 871,588,907 |
| 2025/11/17 | 8.970 | 9.080 | 8.450 | 8.470 | 73,900,443 | 646,074,622 |
| 2025/11/10 | 9.520 | 9.720 | 8.980 | 8.990 | 148,109,111 | 1,377,785,005 |
| 2025/11/03 | 9.450 | 9.780 | 9.070 | 9.520 | 124,538,217 | 1,177,508,841 |
| 2025/10/27 | 9.600 | 9.790 | 9.170 | 9.390 | 140,040,575 | 1,328,634,955 |
| 2025/10/20 | 10.040 | 10.200 | 9.350 | 9.530 | 176,731,667 | 1,728,435,703 |
| 2025/10/13 | 9.640 | 10.600 | 9.530 | 9.800 | 255,459,800 | 2,527,136,071 |
| 2025/10/09 | 9.500 | 10.480 | 9.430 | 10.110 | 153,457,364 | 1,516,158,756 |
| 2025/09/29 | 9.660 | 9.740 | 9.300 | 9.380 | 95,886,423 | 912,838,746 |
| 2025/09/22 | 10.180 | 10.420 | 9.620 | 9.700 | 426,148,859 | 4,252,965,612 |
| 2025/09/15 | 8.400 | 10.630 | 8.390 | 10.210 | 504,857,382 | 4,749,445,821 |
| 2025/09/08 | 8.450 | 8.550 | 8.140 | 8.390 | 129,646,390 | 1,086,760,864 |
| 2025/09/01 | 8.310 | 8.480 | 7.680 | 8.400 | 140,834,528 | 1,157,307,733 |
| 2025/08/25 | 8.600 | 8.630 | 7.950 | 8.340 | 172,759,517 | 1,447,724,752 |
| 2025/08/18 | 8.320 | 9.080 | 8.300 | 8.580 | 244,879,829 | 2,098,620,134 |
| 2025/08/11 | 8.110 | 8.540 | 8.080 | 8.330 | 177,554,129 | 1,467,484,876 |
| 2025/08/04 | 7.770 | 8.290 | 7.750 | 8.110 | 177,543,767 | 1,416,799,260 |
| 2025/07/28 | 7.960 | 7.980 | 7.610 | 7.850 | 89,294,447 | 700,961,408 |
| 2025/07/21 | 7.710 | 8.100 | 7.680 | 7.890 | 136,885,674 | 1,073,868,112 |
| 2025/07/14 | 7.660 | 7.800 | 7.560 | 7.700 | 93,777,495 | 720,211,161 |
| 2025/07/07 | 7.400 | 7.730 | 7.350 | 7.670 | 87,354,398 | 658,433,774 |
| 2025/06/30 | 7.550 | 7.690 | 7.410 | 7.420 | 84,385,387 | 634,367,146 |
| 2025/06/23 | 7.230 | 7.650 | 7.150 | 7.490 | 109,742,421 | 809,899,066 |
| 2025/06/16 | 7.430 | 7.560 | 7.200 | 7.200 | 73,591,196 | 540,711,312 |
| 2025/06/09 | 7.660 | 7.900 | 7.410 | 7.480 | 136,705,227 | 1,040,668,540 |
| 2025/06/03 | 7.570 | 7.830 | 7.510 | 7.660 | 69,189,002 | 528,776,947 |
| 2025/05/26 | 7.900 | 8.020 | 7.630 | 7.650 | 127,692,219 | 995,999,308 |
| 2025/05/19 | 8.510 | 8.650 | 7.850 | 7.850 | 217,191,302 | 1,784,226,545 |
| 2025/05/12 | 8.900 | 9.300 | 8.120 | 8.180 | 317,948,249 | 2,742,303,647 |
| 2025/05/06 | 8.740 | 9.390 | 8.250 | 8.990 | 336,888,624 | 2,978,937,657 |
| 2025/04/28 | - | - | - | - | 0 | - |
| 2025/04/21 | 6.720 | 7.380 | 6.650 | 7.280 | 124,070,982 | 869,427,406 |
| 2025/04/14 | 6.940 | 7.110 | 6.570 | 6.720 | 102,839,557 | 702,908,372 |
| 2025/04/07 | 7.000 | 7.070 | 5.580 | 6.760 | 226,568,837 | 1,495,920,746 |
| 2025/03/31 | 7.870 | 8.000 | 7.500 | 7.580 | 115,785,129 | 895,887,435 |
| 2025/03/24 | 8.610 | 8.650 | 7.870 | 7.870 | 203,714,865 | 1,680,647,636 |
| 2025/03/17 | 9.490 | 9.660 | 8.480 | 8.520 | 462,481,799 | 4,179,679,258 |
| 2025/03/10 | 8.120 | 9.860 | 7.930 | 9.710 | 490,978,341 | 4,372,162,126 |
| 2025/03/03 | 7.450 | 8.360 | 7.350 | 8.140 | 366,183,707 | 2,865,387,507 |
| 2025/02/24 | 7.620 | 8.010 | 7.380 | 7.390 | 243,849,578 | 1,853,256,792 |
| 2025/02/17 | 7.230 | 7.860 | 7.020 | 7.620 | 200,457,815 | 1,489,902,709 |
| 2025/02/10 | 7.390 | 7.490 | 7.190 | 7.270 | 168,755,517 | 1,237,821,717 |
| 2025/02/05 | 6.810 | 7.630 | 6.680 | 7.400 | 128,521,079 | 916,355,293 |
| 2025/01/27 | 6.730 | 6.780 | 6.570 | 6.630 | 19,660,360 | 131,282,053 |
| 2025/01/20 | 6.540 | 6.810 | 6.470 | 6.720 | 83,334,916 | 552,927,167 |
| 2025/01/13 | 5.980 | 6.660 | 5.890 | 6.480 | 94,902,263 | 593,376,399 |
| 2025/01/06 | 6.040 | 6.400 | 5.880 | 6.110 | 98,074,227 | 598,988,341 |
| 2024/12/30 | 7.150 | 7.150 | 6.070 | 6.100 | 85,589,818 | 566,390,620 |
| 2024/12/23 | 7.390 | 7.450 | 6.850 | 7.160 | 103,070,993 | 743,399,537 |
| 2024/12/16 | 7.620 | 7.650 | 7.050 | 7.370 | 114,303,244 | 848,415,828 |
| 2024/12/09 | 7.690 | 8.500 | 7.560 | 7.660 | 269,179,278 | 2,113,730,280 |
| 2024/12/02 | 7.100 | 8.020 | 7.050 | 7.660 | 297,606,385 | 2,219,399,616 |
| 2024/11/25 | 6.740 | 7.140 | 6.470 | 7.080 | 124,216,903 | 851,817,412 |
| 2024/11/18 | 6.780 | 7.320 | 6.410 | 6.720 | 156,710,825 | 1,066,808,941 |
| 2024/11/11 | 7.250 | 7.580 | 6.710 | 6.720 | 168,175,032 | 1,188,156,601 |
| 2024/11/04 | 6.600 | 7.570 | 6.560 | 7.280 | 272,882,600 | 1,910,860,406 |
| 2024/10/28 | 6.830 | 7.150 | 6.510 | 6.520 | 183,619,156 | 1,239,888,350 |
| 2024/10/21 | 6.750 | 6.960 | 6.560 | 6.860 | 192,984,958 | 1,308,920,477 |
| 2024/10/14 | 6.150 | 6.660 | 6.010 | 6.510 | 154,059,729 | 975,583,233 |
| 2024/10/07 | 5.850 | 7.700 | 5.770 | 6.150 | 330,060,491 | 2,101,660,176 |
| 2024/09/30 | 5.850 | 6.580 | 5.770 | 6.520 | 82,139,791 | 507,623,908 |
| 2024/09/23 | 5.040 | 5.740 | 5.000 | 5.690 | 109,065,419 | 585,408,636 |
| 2024/09/18 | 4.970 | 5.110 | 4.850 | 5.040 | 22,139,440 | 110,531,154 |
| 2024/09/09 | 5.250 | 5.320 | 4.930 | 4.950 | 56,519,533 | 288,956,112 |
| 2024/09/02 | 5.280 | 5.340 | 5.130 | 5.300 | 60,147,703 | 316,527,287 |
| 2024/08/26 | 5.200 | 5.400 | 5.020 | 5.310 | 66,911,281 | 350,113,277 |
| 2024/08/19 | 5.750 | 5.950 | 5.110 | 5.200 | 92,239,614 | 507,548,476 |
| 2024/08/12 | 5.560 | 5.930 | 5.480 | 5.800 | 111,102,746 | 632,452,381 |
| 2024/08/05 | 5.970 | 6.120 | 5.550 | 5.610 | 132,069,048 | 767,651,341 |
| 2024/07/29 | 6.130 | 6.580 | 5.960 | 6.010 | 278,833,872 | 1,720,404,990 |
| 2024/07/22 | 5.610 | 6.500 | 5.560 | 6.240 | 349,938,733 | 2,091,758,776 |
| 2024/07/15 | 5.660 | 5.840 | 5.180 | 5.670 | 162,809,863 | 909,700,109 |
| 2024/07/08 | 5.400 | 5.890 | 4.860 | 5.630 | 195,968,163 | 1,067,046,647 |