日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2025/06/09 | 8.390 | 8.480 | 8.350 | 8.480 | 18,533,946 | 156,148,495 |
| 2025/06/03 | 8.330 | 8.430 | 8.280 | 8.360 | 29,380,552 | 245,327,609 |
| 2025/05/26 | 8.350 | 8.560 | 8.180 | 8.370 | 59,559,373 | 498,214,155 |
| 2025/05/19 | 8.450 | 8.620 | 8.370 | 8.370 | 34,934,662 | 295,285,230 |
| 2025/05/12 | 8.390 | 8.710 | 8.360 | 8.440 | 54,126,089 | 458,718,604 |
| 2025/05/06 | 8.200 | 8.480 | 8.180 | 8.300 | 33,014,528 | 273,690,437 |
| 2025/04/28 | 8.500 | 8.550 | 7.950 | 8.120 | 48,916,123 | 405,025,498 |
| 2025/04/21 | 8.460 | 8.670 | 8.410 | 8.610 | 58,517,902 | 499,596,588 |
| 2025/04/14 | 8.980 | 9.030 | 8.400 | 8.470 | 60,229,151 | 525,198,196 |
| 2025/04/07 | 8.880 | 9.300 | 8.030 | 8.890 | 128,837,792 | 1,130,551,624 |
| 2025/03/31 | 9.170 | 9.560 | 8.930 | 9.360 | 120,092,000 | 1,111,451,460 |
| 2025/03/24 | 8.930 | 9.260 | 8.740 | 9.080 | 84,136,477 | 757,438,634 |
| 2025/03/17 | 8.860 | 9.060 | 8.780 | 8.930 | 81,963,704 | 730,091,693 |
| 2025/03/10 | 8.630 | 8.840 | 8.570 | 8.810 | 66,278,972 | 577,455,543 |
| 2025/03/03 | 8.670 | 8.800 | 8.550 | 8.630 | 66,713,630 | 577,906,819 |
| 2025/02/24 | 8.640 | 9.000 | 8.530 | 8.660 | 83,783,984 | 729,549,040 |
| 2025/02/17 | 8.990 | 9.020 | 8.570 | 8.640 | 66,029,072 | 581,385,978 |
| 2025/02/10 | 9.220 | 9.300 | 8.820 | 8.990 | 68,472,802 | 621,904,224 |
| 2025/02/05 | 9.270 | 9.340 | 8.970 | 9.210 | 46,808,895 | 430,524,811 |
| 2025/01/27 | 9.100 | 9.350 | 9.070 | 9.230 | 13,120,261 | 120,542,397 |
| 2025/01/20 | 9.120 | 9.270 | 8.920 | 9.090 | 41,043,149 | 373,492,655 |
| 2025/01/13 | 8.560 | 9.210 | 8.530 | 9.080 | 42,479,115 | 375,727,772 |
| 2025/01/06 | 8.830 | 8.980 | 8.610 | 8.640 | 49,556,395 | 434,361,802 |
| 2024/12/30 | 9.330 | 9.330 | 8.800 | 8.850 | 51,425,264 | 466,812,833 |
| 2024/12/23 | 9.410 | 9.670 | 9.280 | 9.340 | 62,761,460 | 591,526,760 |
| 2024/12/16 | 9.850 | 9.950 | 9.390 | 9.400 | 60,791,609 | 586,487,047 |
| 2024/12/09 | 9.850 | 10.160 | 9.750 | 9.870 | 80,280,676 | 795,380,797 |
| 2024/12/02 | 9.980 | 10.140 | 9.740 | 9.880 | 68,765,951 | 683,189,723 |
| 2024/11/25 | 9.900 | 9.990 | 9.450 | 9.860 | 62,139,613 | 608,968,207 |
| 2024/11/18 | 10.150 | 10.400 | 9.750 | 9.760 | 90,072,860 | 902,079,692 |
| 2024/11/11 | 10.440 | 10.890 | 10.120 | 10.140 | 129,924,735 | 1,350,892,432 |
| 2024/11/04 | 9.950 | 10.960 | 9.930 | 10.450 | 140,678,257 | 1,452,151,307 |
| 2024/10/28 | 10.320 | 10.730 | 9.860 | 9.880 | 125,245,844 | 1,277,194,494 |
| 2024/10/21 | 10.250 | 10.600 | 10.050 | 10.320 | 103,835,828 | 1,070,028,207 |
| 2024/10/14 | 10.130 | 10.480 | 9.760 | 10.220 | 86,261,052 | 875,334,025 |
| 2024/10/07 | 10.300 | 13.150 | 10.110 | 10.260 | 210,286,313 | 2,303,686,558 |
| 2024/09/30 | 10.300 | 11.280 | 10.110 | 11.150 | 46,145,274 | 494,215,884 |
| 2024/09/23 | 9.090 | 10.020 | 8.980 | 9.970 | 77,741,491 | 739,710,286 |
| 2024/09/18 | 8.540 | 9.290 | 8.490 | 9.090 | 44,150,053 | 390,838,344 |
| 2024/09/09 | 8.700 | 8.760 | 8.430 | 8.530 | 33,868,769 | 291,440,757 |
| 2024/09/02 | 8.810 | 9.050 | 8.720 | 8.770 | 42,653,457 | 376,949,926 |
| 2024/08/26 | 8.270 | 8.960 | 8.200 | 8.790 | 50,144,706 | 428,987,959 |
| 2024/08/19 | 8.250 | 8.340 | 7.930 | 8.290 | 32,713,920 | 268,335,928 |
| 2024/08/12 | 8.250 | 8.360 | 8.080 | 8.240 | 29,486,922 | 242,751,085 |
| 2024/08/05 | 8.600 | 8.740 | 8.040 | 8.200 | 52,511,483 | 440,833,899 |
| 2024/07/29 | 8.640 | 9.240 | 8.500 | 8.670 | 95,852,329 | 839,906,032 |
| 2024/07/22 | 8.460 | 8.880 | 8.310 | 8.700 | 60,601,977 | 520,419,477 |
| 2024/07/15 | 8.510 | 8.900 | 8.370 | 8.450 | 54,535,172 | 466,684,734 |
| 2024/07/08 | 8.210 | 8.840 | 7.860 | 8.640 | 69,339,077 | 581,581,508 |
| 2024/07/01 | 8.570 | 8.750 | 8.190 | 8.250 | 46,229,944 | 390,180,727 |
| 2024/06/24 | 9.200 | 9.210 | 8.510 | 8.600 | 47,239,647 | 419,488,065 |
| 2024/06/17 | 9.210 | 9.680 | 9.050 | 9.200 | 49,691,207 | 461,382,856 |
| 2024/06/11 | 9.520 | 9.650 | 9.170 | 9.290 | 46,672,400 | 439,070,603 |
| 2024/06/03 | 9.330 | 9.650 | 8.850 | 9.570 | 109,861,112 | 1,027,201,397 |
| 2024/05/27 | 9.530 | 9.630 | 9.210 | 9.320 | 38,064,378 | 358,661,601 |
| 2024/05/20 | 9.700 | 10.190 | 9.410 | 9.470 | 74,715,570 | 724,180,662 |
| 2024/05/13 | 9.700 | 10.580 | 9.550 | 9.780 | 121,931,508 | 1,207,426,757 |
| 2024/05/06 | 9.850 | 10.340 | 9.710 | 9.760 | 85,562,851 | 848,355,667 |
| 2024/04/29 | 9.960 | 10.200 | 9.600 | 9.770 | 74,705,040 | 738,272,557 |
| 2024/04/22 | 10.430 | 10.800 | 9.920 | 10.290 | 142,375,906 | 1,475,014,386 |
| 2024/04/15 | 9.230 | 11.110 | 9.040 | 10.580 | 240,024,270 | 2,397,842,457 |
| 2024/04/08 | 9.720 | 9.840 | 9.200 | 9.230 | 64,175,379 | 609,505,662 |
| 2024/04/01 | 9.490 | 9.960 | 9.490 | 9.720 | 49,077,426 | 474,333,322 |
| 2024/03/25 | 9.710 | 9.770 | 9.130 | 9.470 | 77,073,095 | 733,735,864 |
| 2024/03/18 | 9.950 | 10.200 | 9.680 | 9.740 | 108,930,820 | 1,077,598,136 |
| 2024/03/11 | 10.120 | 10.510 | 9.630 | 9.900 | 131,949,765 | 1,324,775,640 |
| 2024/03/04 | 9.530 | 9.850 | 9.290 | 9.600 | 114,226,369 | 1,092,860,785 |
| 2024/02/26 | 9.450 | 9.850 | 9.120 | 9.540 | 148,136,991 | 1,405,820,044 |
| 2024/02/19 | 9.170 | 9.350 | 8.680 | 9.320 | 121,442,291 | 1,108,768,116 |
| 2024/02/05 | 8.200 | 9.200 | 7.610 | 9.100 | 105,110,793 | 896,332,287 |
| 2024/01/29 | 9.210 | 9.530 | 8.010 | 8.250 | 130,278,195 | 1,139,934,206 |
| 2024/01/22 | 8.900 | 9.400 | 8.320 | 9.160 | 107,392,521 | 960,626,100 |
| 2024/01/15 | 9.250 | 9.320 | 8.810 | 8.900 | 46,921,160 | 425,574,921 |
| 2024/01/08 | 9.180 | 9.350 | 8.790 | 9.290 | 65,522,892 | 599,698,269 |
| 2024/01/02 | 9.390 | 9.570 | 9.120 | 9.170 | 62,842,918 | 585,224,673 |
| 2023/12/25 | 9.140 | 9.430 | 8.910 | 9.380 | 53,519,338 | 493,180,699 |
| 2023/12/18 | 9.320 | 9.760 | 9.070 | 9.120 | 58,556,063 | 545,596,117 |
| 2023/12/11 | 9.680 | 9.790 | 9.390 | 9.480 | 66,830,335 | 640,568,760 |
| 2023/12/04 | 10.700 | 10.710 | 9.610 | 9.700 | 125,896,122 | 1,281,622,521 |
| 2023/11/27 | 10.280 | 11.460 | 10.120 | 10.710 | 201,334,641 | 2,142,703,916 |
| 2023/11/20 | 10.390 | 10.520 | 10.060 | 10.220 | 99,649,718 | 1,026,142,971 |
| 2023/11/13 | 10.200 | 10.760 | 10.180 | 10.370 | 100,368,653 | 1,041,575,696 |
| 2023/11/06 | 10.230 | 10.470 | 10.040 | 10.170 | 96,285,192 | 984,756,801 |
| 2023/10/30 | 10.650 | 10.660 | 10.000 | 10.220 | 111,290,304 | 1,155,471,581 |
| 2023/10/23 | 10.590 | 11.000 | 10.170 | 10.710 | 103,519,834 | 1,099,121,837 |
| 2023/10/16 | 11.000 | 11.400 | 10.510 | 10.570 | 75,892,996 | 824,956,866 |
| 2023/10/09 | 12.190 | 12.290 | 10.900 | 11.020 | 98,152,181 | 1,138,565,299 |
| 2023/09/25 | 12.000 | 12.230 | 11.850 | 12.100 | 46,315,280 | 557,867,547 |
| 2023/09/18 | 11.970 | 12.410 | 11.760 | 12.020 | 36,658,963 | 441,373,914 |
| 2023/09/11 | 12.380 | 12.780 | 12.020 | 12.080 | 51,544,722 | 634,773,251 |