日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 9.350 | 9.690 | 9.030 | 9.030 | 185,295,617 | 1,718,616,847 |
| 2026/03/23 | 9.830 | 10.000 | 9.000 | 9.500 | 241,971,543 | 2,318,692,310 |
| 2026/03/16 | 11.260 | 11.330 | 10.250 | 10.260 | 302,910,854 | 3,263,864,451 |
| 2026/03/09 | 11.230 | 12.300 | 10.960 | 11.320 | 673,442,873 | 7,712,604,503 |
| 2026/03/02 | 10.400 | 12.520 | 10.050 | 11.770 | 693,391,067 | 7,755,579,084 |
| 2026/02/24 | 9.980 | 11.180 | 9.940 | 10.720 | 260,400,509 | 2,722,487,321 |
| 2026/02/09 | 9.970 | 10.100 | 9.700 | 9.880 | 151,635,084 | 1,503,082,770 |
| 2026/02/02 | 10.110 | 10.350 | 9.700 | 9.810 | 175,441,186 | 1,753,096,051 |
| 2026/01/26 | 10.280 | 10.790 | 9.800 | 10.200 | 302,819,022 | 3,109,194,308 |
| 2026/01/19 | 9.840 | 10.470 | 9.720 | 10.350 | 318,974,773 | 3,220,050,333 |
| 2026/01/12 | 9.510 | 9.970 | 9.310 | 9.810 | 301,153,687 | 2,906,133,079 |
| 2026/01/05 | 8.760 | 9.560 | 8.710 | 9.510 | 230,349,711 | 2,104,244,609 |
| 2025/12/29 | 8.830 | 8.890 | 8.750 | 8.880 | 47,236,661 | 417,453,991 |
| 2025/12/22 | 8.930 | 8.950 | 8.650 | 8.840 | 95,538,259 | 844,797,055 |
| 2025/12/15 | 8.940 | 8.990 | 8.450 | 8.820 | 102,208,235 | 899,432,468 |
| 2025/12/08 | 9.060 | 9.330 | 8.970 | 9.010 | 192,495,160 | 1,750,262,242 |
| 2025/12/01 | 8.620 | 9.380 | 8.510 | 9.190 | 143,948,450 | 1,284,739,916 |
| 2025/11/24 | 8.350 | 8.680 | 8.320 | 8.640 | 72,050,033 | 612,245,155 |
| 2025/11/17 | 8.930 | 9.030 | 8.300 | 8.310 | 81,183,332 | 701,626,946 |
| 2025/11/10 | 9.260 | 9.320 | 8.980 | 8.980 | 124,158,756 | 1,134,190,236 |
| 2025/11/03 | 8.970 | 9.420 | 8.860 | 9.370 | 148,733,456 | 1,361,654,789 |
| 2025/10/27 | 9.580 | 9.630 | 8.990 | 9.020 | 200,791,390 | 1,868,363,883 |
| 2025/10/20 | 9.680 | 10.010 | 9.180 | 9.580 | 401,680,613 | 3,861,154,892 |
| 2025/10/13 | 8.650 | 9.550 | 8.620 | 9.390 | 285,446,231 | 2,584,002,006 |
| 2025/10/09 | 9.050 | 9.360 | 9.050 | 9.100 | 103,134,933 | 942,653,287 |
| 2025/09/29 | 8.870 | 9.050 | 8.750 | 8.990 | 53,401,331 | 476,072,865 |
| 2025/09/22 | 8.880 | 9.230 | 8.500 | 8.910 | 161,110,985 | 1,430,665,546 |
| 2025/09/15 | 8.970 | 9.280 | 8.810 | 8.880 | 177,582,696 | 1,595,580,523 |
| 2025/09/08 | 9.000 | 9.160 | 8.780 | 8.970 | 161,485,377 | 1,449,734,972 |
| 2025/09/01 | 9.240 | 9.460 | 8.590 | 9.010 | 218,211,679 | 1,980,270,986 |
| 2025/08/25 | 9.350 | 9.550 | 9.000 | 9.160 | 225,764,030 | 2,091,703,737 |
| 2025/08/18 | 9.090 | 9.700 | 8.950 | 9.320 | 289,494,393 | 2,682,165,551 |
| 2025/08/11 | 8.903 | 9.214 | 8.862 | 9.050 | 139,527,128 | 1,256,755,723 |
| 2025/08/04 | 8.690 | 8.890 | 8.593 | 8.703 | 71,540,678 | 623,763,171 |
| 2025/07/28 | 8.959 | 8.966 | 8.641 | 8.738 | 88,543,119 | 781,481,568 |
| 2025/07/21 | 8.883 | 9.090 | 8.503 | 8.890 | 137,395,261 | 1,214,780,200 |
| 2025/07/14 | 8.628 | 9.145 | 8.586 | 8.897 | 142,382,849 | 1,254,962,431 |
| 2025/07/07 | 8.303 | 8.662 | 8.255 | 8.635 | 79,136,167 | 669,788,733 |
| 2025/06/30 | 8.159 | 8.448 | 8.152 | 8.331 | 83,414,828 | 690,049,164 |
| 2025/06/23 | 7.883 | 8.386 | 7.828 | 8.166 | 137,095,122 | 1,105,774,980 |
| 2025/06/16 | 7.628 | 8.131 | 7.621 | 8.000 | 93,709,636 | 735,152,094 |
| 2025/06/09 | 7.772 | 7.855 | 7.641 | 7.648 | 42,194,381 | 326,120,370 |
| 2025/06/03 | 7.628 | 7.786 | 7.531 | 7.731 | 41,436,100 | 317,773,450 |
| 2025/05/26 | 7.559 | 7.759 | 7.552 | 7.641 | 34,979,440 | 266,814,423 |
| 2025/05/19 | 7.759 | 8.028 | 7.552 | 7.559 | 48,683,819 | 376,058,159 |
| 2025/05/12 | 7.883 | 8.103 | 7.738 | 7.759 | 53,971,199 | 424,793,814 |
| 2025/05/06 | 7.835 | 8.179 | 7.759 | 7.772 | 64,629,855 | 509,687,193 |
| 2025/04/28 | 7.724 | 7.945 | 7.579 | 7.828 | 40,608,900 | 315,490,544 |
| 2025/04/21 | 7.517 | 8.069 | 7.490 | 7.745 | 73,090,477 | 563,180,397 |
| 2025/04/14 | 7.848 | 7.966 | 7.448 | 7.531 | 82,228,241 | 633,013,556 |
| 2025/04/07 | 7.966 | 8.117 | 6.400 | 7.586 | 123,225,917 | 926,320,024 |
| 2025/03/31 | 8.090 | 8.503 | 7.993 | 8.421 | 50,297,858 | 415,045,349 |
| 2025/03/24 | 8.455 | 8.517 | 8.110 | 8.124 | 51,766,653 | 429,740,869 |
| 2025/03/17 | 8.821 | 8.986 | 8.469 | 8.476 | 60,043,668 | 521,659,387 |
| 2025/03/10 | 8.835 | 9.069 | 8.552 | 8.821 | 77,530,940 | 683,764,742 |
| 2025/03/03 | 8.648 | 9.138 | 8.524 | 8.917 | 99,359,296 | 875,032,480 |
| 2025/02/24 | 9.352 | 9.566 | 8.621 | 8.641 | 143,708,049 | 1,299,839,303 |
| 2025/02/17 | 9.331 | 9.510 | 8.897 | 9.421 | 156,540,982 | 1,454,226,587 |
| 2025/02/10 | 9.559 | 10.007 | 9.310 | 9.366 | 238,487,638 | 2,280,061,063 |
| 2025/02/05 | 9.179 | 9.807 | 8.828 | 9.559 | 140,887,475 | 1,316,346,900 |
| 2025/01/27 | 9.931 | 9.931 | 9.138 | 9.138 | 47,084,311 | 448,925,363 |
| 2025/01/20 | 9.710 | 9.876 | 9.193 | 9.835 | 249,216,517 | 2,405,811,646 |
| 2025/01/13 | 8.586 | 9.752 | 8.545 | 9.503 | 297,407,204 | 2,705,364,631 |
| 2025/01/06 | 9.041 | 10.607 | 8.676 | 8.724 | 477,278,278 | 4,420,551,410 |
| 2024/12/30 | 8.648 | 9.945 | 8.359 | 9.435 | 277,527,185 | 2,524,595,420 |
| 2024/12/23 | 9.069 | 9.124 | 8.207 | 8.648 | 185,136,726 | 1,622,167,993 |
| 2024/12/16 | 8.359 | 9.435 | 7.828 | 9.007 | 314,152,361 | 2,719,695,527 |
| 2024/12/09 | 7.924 | 8.497 | 7.724 | 8.310 | 151,524,638 | 1,229,433,031 |
| 2024/12/02 | 7.876 | 8.062 | 7.710 | 7.959 | 68,589,534 | 541,977,350 |
| 2024/11/25 | 7.814 | 7.986 | 7.448 | 7.917 | 70,929,077 | 552,626,171 |
| 2024/11/18 | 7.986 | 8.538 | 7.531 | 7.828 | 128,214,639 | 1,021,966,833 |
| 2024/11/11 | 8.386 | 8.690 | 7.959 | 7.972 | 129,542,543 | 1,068,952,679 |
| 2024/11/04 | 7.676 | 8.572 | 7.669 | 8.379 | 116,705,437 | 942,279,698 |
| 2024/10/28 | 8.462 | 8.690 | 7.710 | 7.724 | 171,215,943 | 1,394,810,679 |
| 2024/10/21 | 8.124 | 8.862 | 7.986 | 8.462 | 217,171,477 | 1,815,227,790 |
| 2024/10/14 | 7.462 | 8.166 | 7.317 | 7.952 | 194,190,735 | 1,499,977,784 |
| 2024/10/07 | 6.469 | 9.483 | 6.276 | 7.579 | 366,121,332 | 2,728,244,635 |
| 2024/09/30 | 6.469 | 7.166 | 6.276 | 7.021 | 50,031,295 | 336,860,709 |
| 2024/09/23 | 5.386 | 6.214 | 5.345 | 6.152 | 68,704,945 | 396,719,528 |
| 2024/09/18 | 5.448 | 5.483 | 5.262 | 5.386 | 18,627,752 | 100,492,065 |
| 2024/09/09 | 5.600 | 5.676 | 5.414 | 5.428 | 33,006,770 | 182,510,934 |
| 2024/09/02 | 5.917 | 5.959 | 5.621 | 5.641 | 38,146,416 | 220,657,943 |
| 2024/08/26 | 5.786 | 6.000 | 5.586 | 5.917 | 45,412,572 | 264,403,347 |
| 2024/08/19 | 6.193 | 6.193 | 5.669 | 5.779 | 58,338,506 | 347,609,988 |
| 2024/08/12 | 6.062 | 6.345 | 5.952 | 6.214 | 76,899,890 | 472,415,249 |
| 2024/08/05 | 6.407 | 6.455 | 6.035 | 6.103 | 84,172,928 | 526,080,800 |
| 2024/07/29 | 5.772 | 6.621 | 5.724 | 6.400 | 134,566,868 | 824,793,975 |
| 2024/07/22 | 6.000 | 6.069 | 5.545 | 5.759 | 39,867,330 | 232,954,776 |
| 2024/07/15 | 6.179 | 6.207 | 5.635 | 5.993 | 45,256,878 | 271,699,667 |
| 2024/07/08 | 5.890 | 6.207 | 5.731 | 6.179 | 42,943,402 | 257,735,562 |