日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.260 | 8.530 | 8.200 | 8.270 | 97,099,562 | 807,382,858 |
| 2026/03/23 | 8.550 | 8.570 | 8.210 | 8.360 | 132,870,923 | 1,119,105,348 |
| 2026/03/16 | 8.800 | 9.020 | 8.650 | 8.650 | 136,624,105 | 1,199,559,641 |
| 2026/03/09 | 8.740 | 8.900 | 8.680 | 8.820 | 115,188,636 | 1,011,932,167 |
| 2026/03/02 | 9.070 | 9.080 | 8.690 | 8.840 | 147,537,487 | 1,316,034,384 |
| 2026/02/24 | 9.150 | 9.270 | 9.090 | 9.130 | 100,993,844 | 925,103,611 |
| 2026/02/09 | 9.210 | 9.310 | 9.120 | 9.120 | 112,708,007 | 1,035,786,584 |
| 2026/02/02 | 9.300 | 9.440 | 9.060 | 9.160 | 169,587,755 | 1,566,990,856 |
| 2026/01/26 | 9.410 | 9.530 | 9.190 | 9.320 | 246,318,785 | 2,306,159,624 |
| 2026/01/19 | 9.320 | 9.440 | 9.300 | 9.410 | 146,190,781 | 1,369,442,141 |
| 2026/01/12 | 9.490 | 9.770 | 9.320 | 9.340 | 264,964,449 | 2,511,862,976 |
| 2026/01/05 | 9.310 | 9.720 | 9.290 | 9.490 | 252,541,710 | 2,387,150,513 |
| 2025/12/29 | 9.380 | 9.410 | 9.280 | 9.300 | 61,257,617 | 572,299,286 |
| 2025/12/22 | 9.260 | 9.430 | 9.140 | 9.360 | 125,816,029 | 1,169,774,529 |
| 2025/12/15 | 9.220 | 9.430 | 9.150 | 9.280 | 122,112,517 | 1,131,983,032 |
| 2025/12/08 | 9.400 | 9.490 | 9.120 | 9.250 | 147,813,373 | 1,376,881,569 |
| 2025/12/01 | 9.150 | 9.320 | 9.060 | 9.280 | 118,556,368 | 1,091,014,976 |
| 2025/11/24 | 9.170 | 9.270 | 9.090 | 9.150 | 91,943,785 | 843,124,508 |
| 2025/11/17 | 9.580 | 9.590 | 9.130 | 9.140 | 148,741,934 | 1,392,224,502 |
| 2025/11/10 | 9.700 | 9.860 | 9.550 | 9.600 | 146,906,657 | 1,421,689,173 |
| 2025/11/03 | 9.880 | 9.940 | 9.660 | 9.720 | 176,829,868 | 1,732,932,706 |
| 2025/10/27 | 10.260 | 10.460 | 9.880 | 9.880 | 366,645,478 | 3,710,452,237 |
| 2025/10/20 | 10.220 | 10.280 | 9.920 | 10.170 | 216,134,064 | 2,193,220,414 |
| 2025/10/13 | 10.010 | 10.560 | 10.000 | 10.050 | 390,162,638 | 3,962,101,588 |
| 2025/10/09 | 10.200 | 10.420 | 10.080 | 10.310 | 128,268,136 | 1,315,069,064 |
| 2025/09/29 | 9.930 | 10.540 | 9.880 | 10.230 | 177,408,168 | 1,799,805,864 |
| 2025/09/22 | 9.810 | 10.290 | 9.500 | 9.930 | 260,996,844 | 2,579,301,310 |
| 2025/09/15 | 10.040 | 10.210 | 9.790 | 9.810 | 224,203,662 | 2,233,628,982 |
| 2025/09/08 | 9.940 | 10.210 | 9.740 | 10.040 | 231,649,722 | 2,312,443,349 |
| 2025/09/01 | 10.410 | 10.440 | 9.750 | 9.950 | 320,373,700 | 3,247,788,383 |
| 2025/08/25 | 10.490 | 10.640 | 9.920 | 10.310 | 490,694,294 | 5,073,778,999 |
| 2025/08/18 | 10.160 | 10.480 | 9.900 | 10.390 | 527,312,916 | 5,395,729,412 |
| 2025/08/11 | 9.300 | 10.080 | 9.290 | 9.980 | 433,120,682 | 4,185,028,589 |
| 2025/08/04 | 9.200 | 9.440 | 9.200 | 9.290 | 168,240,831 | 1,561,695,513 |
| 2025/07/28 | 9.590 | 9.700 | 9.230 | 9.250 | 261,529,580 | 2,469,493,059 |
| 2025/07/21 | 9.340 | 9.680 | 9.270 | 9.560 | 403,348,692 | 3,816,686,998 |
| 2025/07/14 | 9.680 | 9.680 | 9.220 | 9.340 | 338,070,193 | 3,204,905,429 |
| 2025/07/07 | 8.800 | 9.860 | 8.780 | 9.560 | 454,342,268 | 4,202,665,979 |
| 2025/06/30 | 8.790 | 8.950 | 8.670 | 8.830 | 154,379,834 | 1,360,086,337 |
| 2025/06/23 | 8.270 | 9.040 | 8.240 | 8.770 | 249,342,478 | 2,139,358,461 |
| 2025/06/16 | 8.430 | 8.560 | 8.290 | 8.300 | 91,361,229 | 766,977,517 |
| 2025/06/09 | 8.550 | 8.650 | 8.390 | 8.460 | 121,807,010 | 1,036,882,172 |
| 2025/06/03 | 8.280 | 8.530 | 8.270 | 8.480 | 83,200,832 | 698,054,980 |
| 2025/05/26 | 8.220 | 8.350 | 8.170 | 8.330 | 80,138,997 | 662,549,157 |
| 2025/05/19 | 8.380 | 8.390 | 8.230 | 8.230 | 80,386,062 | 667,807,210 |
| 2025/05/12 | 8.180 | 8.640 | 8.160 | 8.370 | 170,125,568 | 1,418,421,923 |
| 2025/05/06 | 8.160 | 8.510 | 8.070 | 8.120 | 130,408,198 | 1,071,303,346 |
| 2025/04/28 | 8.160 | 8.220 | 8.070 | 8.120 | 70,482,834 | 573,906,475 |
| 2025/04/21 | 7.920 | 8.290 | 7.870 | 8.190 | 137,816,624 | 1,111,835,614 |
| 2025/04/14 | 7.990 | 8.010 | 7.790 | 7.940 | 97,060,501 | 769,932,424 |
| 2025/04/07 | 8.040 | 8.220 | 7.540 | 7.940 | 210,837,449 | 1,672,995,157 |
| 2025/03/31 | 8.470 | 8.540 | 8.320 | 8.480 | 70,870,702 | 599,034,608 |
| 2025/03/24 | 8.550 | 8.620 | 8.450 | 8.500 | 92,772,845 | 791,352,367 |
| 2025/03/17 | 8.830 | 8.850 | 8.530 | 8.570 | 130,313,092 | 1,133,072,334 |
| 2025/03/10 | 8.530 | 8.910 | 8.440 | 8.830 | 171,190,009 | 1,485,501,303 |
| 2025/03/03 | 8.520 | 8.710 | 8.410 | 8.550 | 143,784,781 | 1,229,000,415 |
| 2025/02/24 | 8.890 | 8.890 | 8.500 | 8.520 | 223,542,643 | 1,944,820,994 |
| 2025/02/17 | 8.950 | 8.990 | 8.560 | 8.900 | 214,356,067 | 1,897,051,192 |
| 2025/02/10 | 8.710 | 9.000 | 8.710 | 8.840 | 263,232,328 | 2,320,392,971 |
| 2025/02/05 | 8.270 | 9.140 | 8.180 | 8.830 | 199,752,283 | 1,718,868,395 |
| 2025/01/27 | 8.430 | 8.430 | 8.220 | 8.220 | 25,421,870 | 211,637,067 |
| 2025/01/20 | 8.300 | 8.550 | 8.200 | 8.400 | 131,652,167 | 1,100,941,246 |
| 2025/01/13 | 7.950 | 8.390 | 7.950 | 8.240 | 139,233,369 | 1,132,315,373 |
| 2025/01/06 | 8.160 | 8.250 | 7.990 | 8.020 | 105,801,998 | 857,525,193 |
| 2024/12/30 | 9.110 | 9.170 | 8.180 | 8.200 | 186,168,210 | 1,613,147,539 |
| 2024/12/23 | 9.070 | 9.300 | 8.920 | 9.120 | 144,518,912 | 1,315,483,396 |
| 2024/12/16 | 9.200 | 9.260 | 8.920 | 9.090 | 140,404,329 | 1,280,136,469 |
| 2024/12/09 | 9.300 | 9.580 | 9.130 | 9.220 | 255,751,365 | 2,380,405,829 |
| 2024/12/02 | 9.060 | 9.400 | 9.050 | 9.330 | 212,705,446 | 1,959,017,157 |
| 2024/11/25 | 8.810 | 9.270 | 8.650 | 9.110 | 215,528,597 | 1,931,136,229 |
| 2024/11/18 | 9.170 | 9.260 | 8.780 | 8.780 | 230,877,932 | 2,077,324,193 |
| 2024/11/11 | 9.710 | 9.940 | 9.150 | 9.160 | 321,447,637 | 3,050,538,075 |
| 2024/11/04 | 9.080 | 10.300 | 9.070 | 9.820 | 571,765,124 | 5,470,362,823 |
| 2024/10/28 | 9.070 | 9.310 | 8.860 | 9.030 | 342,821,115 | 3,108,530,460 |
| 2024/10/21 | 9.100 | 9.200 | 8.890 | 9.080 | 308,285,874 | 2,795,382,162 |
| 2024/10/14 | 9.070 | 9.570 | 8.650 | 9.200 | 470,477,082 | 4,291,927,180 |
| 2024/10/07 | 9.650 | 10.790 | 8.900 | 9.020 | 964,069,807 | 9,245,429,449 |
| 2024/09/30 | 9.650 | 9.810 | 9.260 | 9.810 | 220,261,247 | 2,121,666,461 |
| 2024/09/23 | 7.140 | 8.930 | 7.100 | 8.920 | 323,393,127 | 2,594,421,361 |
| 2024/09/18 | 7.050 | 7.270 | 6.950 | 7.160 | 48,868,845 | 347,335,315 |
| 2024/09/09 | 7.070 | 7.230 | 6.980 | 7.070 | 71,288,000 | 505,253,700 |
| 2024/09/02 | 7.320 | 7.340 | 7.000 | 7.130 | 112,111,735 | 806,924,212 |
| 2024/08/26 | 7.350 | 7.460 | 7.070 | 7.350 | 86,007,668 | 628,501,033 |
| 2024/08/19 | 7.520 | 7.640 | 7.320 | 7.370 | 57,231,432 | 427,089,561 |
| 2024/08/12 | 7.540 | 7.740 | 7.500 | 7.560 | 67,193,611 | 509,663,539 |
| 2024/08/05 | 7.680 | 7.830 | 7.550 | 7.550 | 79,006,924 | 604,600,485 |
| 2024/07/29 | 7.500 | 7.960 | 7.430 | 7.720 | 119,369,603 | 913,475,886 |
| 2024/07/22 | 7.530 | 7.570 | 7.220 | 7.500 | 78,206,989 | 583,033,102 |
| 2024/07/15 | 7.340 | 7.500 | 7.300 | 7.480 | 61,718,327 | 457,024,211 |
| 2024/07/08 | 7.400 | 7.410 | 6.970 | 7.370 | 91,018,515 | 663,297,428 |