日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.090 | 8.450 | 7.580 | 7.640 | 26,951,684 | 213,996,370 |
| 2026/03/23 | 8.070 | 8.460 | 7.470 | 8.170 | 36,035,800 | 289,817,921 |
| 2026/03/16 | 9.170 | 9.290 | 8.110 | 8.130 | 24,851,900 | 215,590,232 |
| 2026/03/09 | 8.930 | 9.430 | 8.820 | 9.170 | 20,473,227 | 186,050,450 |
| 2026/03/02 | 9.080 | 9.220 | 8.350 | 9.050 | 24,786,993 | 221,223,912 |
| 2026/02/24 | 9.340 | 9.510 | 9.160 | 9.240 | 12,199,615 | 113,608,914 |
| 2026/02/09 | 9.210 | 9.410 | 9.160 | 9.220 | 17,766,417 | 164,339,357 |
| 2026/02/02 | 8.870 | 9.200 | 8.720 | 9.060 | 24,444,767 | 219,086,224 |
| 2026/01/26 | 9.110 | 9.290 | 8.680 | 9.000 | 29,007,000 | 261,643,140 |
| 2026/01/19 | 8.600 | 9.100 | 8.600 | 9.070 | 17,921,300 | 158,469,095 |
| 2026/01/12 | 8.580 | 8.850 | 8.510 | 8.690 | 20,873,906 | 180,715,841 |
| 2026/01/05 | 8.410 | 8.610 | 8.310 | 8.580 | 25,242,906 | 213,996,735 |
| 2025/12/29 | 8.480 | 8.540 | 8.250 | 8.410 | 9,816,400 | 82,654,088 |
| 2025/12/22 | 8.570 | 8.640 | 8.370 | 8.460 | 17,155,550 | 145,993,730 |
| 2025/12/15 | 8.310 | 8.570 | 8.040 | 8.530 | 22,083,500 | 184,673,268 |
| 2025/12/08 | 9.130 | 9.210 | 8.290 | 8.320 | 23,133,950 | 202,132,888 |
| 2025/12/01 | 9.360 | 9.480 | 8.790 | 9.090 | 20,834,550 | 191,261,169 |
| 2025/11/24 | 9.050 | 9.400 | 8.970 | 9.360 | 22,366,900 | 205,663,645 |
| 2025/11/17 | 9.970 | 10.000 | 8.910 | 8.930 | 32,531,823 | 307,507,056 |
| 2025/11/10 | 9.660 | 9.800 | 9.510 | 9.770 | 19,407,205 | 187,958,780 |
| 2025/11/03 | 9.090 | 9.700 | 9.050 | 9.650 | 25,616,965 | 240,095,004 |
| 2025/10/27 | 9.660 | 9.700 | 8.890 | 9.040 | 35,810,669 | 333,844,961 |
| 2025/10/20 | 8.940 | 9.770 | 8.840 | 9.670 | 26,664,788 | 248,115,852 |
| 2025/10/13 | 8.890 | 9.190 | 8.550 | 8.840 | 22,962,123 | 203,616,625 |
| 2025/10/09 | 9.110 | 9.160 | 8.820 | 9.030 | 10,034,500 | 90,611,535 |
| 2025/09/29 | 9.060 | 9.180 | 8.720 | 9.070 | 8,496,063 | 76,528,287 |
| 2025/09/22 | 9.190 | 9.290 | 8.560 | 8.970 | 22,285,727 | 200,627,257 |
| 2025/09/15 | 9.440 | 9.740 | 9.120 | 9.200 | 20,232,400 | 189,678,750 |
| 2025/09/08 | 9.130 | 9.600 | 9.120 | 9.490 | 21,180,332 | 197,718,399 |
| 2025/09/01 | 8.980 | 9.240 | 8.710 | 9.130 | 26,292,147 | 237,023,705 |
| 2025/08/25 | 9.680 | 10.130 | 8.710 | 8.980 | 49,493,036 | 463,997,212 |
| 2025/08/18 | 9.220 | 9.650 | 9.180 | 9.530 | 22,203,449 | 208,601,403 |
| 2025/08/11 | 9.530 | 9.700 | 9.200 | 9.210 | 21,823,173 | 205,356,057 |
| 2025/08/04 | 9.370 | 9.590 | 9.210 | 9.540 | 18,354,350 | 173,035,634 |
| 2025/07/28 | 9.350 | 9.510 | 9.100 | 9.390 | 23,662,050 | 220,944,391 |
| 2025/07/21 | 9.070 | 9.410 | 9.070 | 9.330 | 22,308,350 | 205,682,987 |
| 2025/07/14 | 9.130 | 9.240 | 8.900 | 9.030 | 19,848,209 | 180,122,496 |
| 2025/07/07 | 8.790 | 9.440 | 8.780 | 9.150 | 30,801,458 | 278,445,180 |
| 2025/06/30 | 8.870 | 8.980 | 8.720 | 8.820 | 17,611,100 | 155,814,207 |
| 2025/06/23 | 8.220 | 8.890 | 8.200 | 8.850 | 16,450,582 | 140,487,970 |
| 2025/06/16 | 8.520 | 8.730 | 8.210 | 8.320 | 14,587,700 | 123,193,126 |
| 2025/06/09 | 8.840 | 8.940 | 8.470 | 8.510 | 14,532,550 | 126,287,859 |
| 2025/06/03 | 8.700 | 8.840 | 8.620 | 8.820 | 10,789,950 | 94,358,112 |
| 2025/05/26 | 8.450 | 8.890 | 8.410 | 8.730 | 16,593,050 | 143,032,091 |
| 2025/05/19 | 8.660 | 9.090 | 8.430 | 8.470 | 19,468,059 | 168,642,061 |
| 2025/05/12 | 8.850 | 8.980 | 8.580 | 8.670 | 13,298,650 | 116,629,160 |
| 2025/05/06 | 8.530 | 9.020 | 8.530 | 8.770 | 14,747,300 | 128,485,851 |
| 2025/04/28 | 8.070 | 8.680 | 7.890 | 8.530 | 15,393,800 | 127,653,086 |
| 2025/04/21 | 8.130 | 8.430 | 8.020 | 8.140 | 20,875,534 | 170,761,868 |
| 2025/04/14 | 7.900 | 8.880 | 7.760 | 8.130 | 27,962,167 | 228,380,998 |
| 2025/04/07 | 8.250 | 8.250 | 6.700 | 7.800 | 32,379,650 | 250,942,287 |
| 2025/03/31 | 8.680 | 8.820 | 8.450 | 8.710 | 14,635,845 | 126,819,596 |
| 2025/03/24 | 9.980 | 10.030 | 8.680 | 8.680 | 40,686,492 | 380,113,551 |
| 2025/03/17 | 9.260 | 11.250 | 9.220 | 9.980 | 75,359,065 | 748,127,117 |
| 2025/03/10 | 9.020 | 9.250 | 8.790 | 9.220 | 25,328,100 | 229,725,867 |
| 2025/03/03 | 9.010 | 9.290 | 8.890 | 8.990 | 26,194,300 | 236,927,443 |
| 2025/02/24 | 9.180 | 9.490 | 8.970 | 9.000 | 25,464,549 | 233,255,268 |
| 2025/02/17 | 9.070 | 9.420 | 8.910 | 9.160 | 22,757,633 | 208,004,765 |
| 2025/02/10 | 9.250 | 9.430 | 9.020 | 9.070 | 18,686,049 | 171,771,505 |
| 2025/02/05 | 8.990 | 9.330 | 8.840 | 9.200 | 12,093,698 | 109,931,714 |
| 2025/01/27 | 9.040 | 9.150 | 8.750 | 8.810 | 3,876,450 | 34,645,771 |
| 2025/01/20 | 8.880 | 9.060 | 8.550 | 8.930 | 19,753,400 | 174,916,357 |
| 2025/01/13 | 8.400 | 9.070 | 8.240 | 8.820 | 18,078,816 | 156,065,379 |
| 2025/01/06 | 8.880 | 9.090 | 8.470 | 8.520 | 19,159,966 | 167,458,102 |
| 2024/12/30 | 10.000 | 10.000 | 8.830 | 8.880 | 17,261,049 | 162,728,539 |
| 2024/12/23 | 10.650 | 10.650 | 9.420 | 9.920 | 26,245,375 | 266,653,010 |
| 2024/12/16 | 11.450 | 12.100 | 10.520 | 10.630 | 34,229,915 | 382,519,300 |
| 2024/12/09 | 11.430 | 12.140 | 11.220 | 11.430 | 38,537,098 | 445,296,167 |
| 2024/12/02 | 11.190 | 11.840 | 11.060 | 11.420 | 40,109,634 | 456,347,360 |
| 2024/11/25 | 10.900 | 11.970 | 10.540 | 11.190 | 52,729,546 | 587,934,437 |
| 2024/11/18 | 11.500 | 11.590 | 10.600 | 10.890 | 47,759,100 | 532,275,169 |
| 2024/11/11 | 13.630 | 14.000 | 11.330 | 11.380 | 76,320,355 | 960,491,667 |
| 2024/11/04 | 14.240 | 15.090 | 12.800 | 13.000 | 149,286,621 | 2,057,542,853 |
| 2024/10/28 | 10.160 | 15.880 | 10.160 | 13.820 | 243,433,860 | 3,044,140,419 |
| 2024/10/21 | 10.220 | 10.950 | 9.880 | 10.100 | 98,304,590 | 1,011,308,469 |
| 2024/10/14 | 8.700 | 12.970 | 8.640 | 10.500 | 176,914,956 | 1,804,974,838 |
| 2024/10/07 | 8.880 | 10.810 | 8.310 | 8.420 | 50,306,334 | 458,039,171 |
| 2024/09/30 | 8.880 | 9.460 | 8.450 | 9.300 | 12,406,200 | 111,934,939 |
| 2024/09/23 | 7.260 | 8.400 | 7.210 | 8.330 | 22,677,000 | 176,880,600 |
| 2024/09/18 | 7.150 | 7.380 | 6.900 | 7.310 | 7,201,900 | 51,745,651 |
| 2024/09/09 | 7.170 | 7.350 | 7.060 | 7.120 | 7,783,700 | 55,848,047 |
| 2024/09/02 | 7.460 | 7.660 | 7.180 | 7.230 | 14,719,362 | 108,665,689 |
| 2024/08/26 | 7.070 | 7.990 | 7.050 | 7.600 | 18,122,250 | 134,603,011 |
| 2024/08/19 | 7.480 | 7.550 | 6.960 | 7.060 | 8,872,500 | 64,436,531 |
| 2024/08/12 | 7.930 | 8.090 | 7.440 | 7.480 | 24,339,868 | 188,268,878 |
| 2024/08/05 | 7.230 | 8.500 | 7.110 | 7.990 | 20,991,254 | 161,790,090 |
| 2024/07/29 | 7.050 | 7.650 | 7.000 | 7.330 | 9,996,200 | 72,547,421 |
| 2024/07/22 | 7.040 | 7.200 | 6.720 | 7.060 | 6,713,800 | 47,030,169 |
| 2024/07/15 | 7.340 | 7.410 | 7.010 | 7.090 | 9,077,006 | 65,467,905 |
| 2024/07/08 | 7.450 | 7.750 | 7.050 | 7.450 | 11,518,800 | 85,527,090 |