日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.120 | 9.050 | 7.890 | 8.590 | 546,457,103 | 4,597,070,378 |
| 2026/03/23 | 8.120 | 8.720 | 7.720 | 8.250 | 582,804,018 | 4,780,449,957 |
| 2026/03/16 | 9.330 | 9.430 | 8.440 | 8.440 | 839,717,578 | 7,481,883,619 |
| 2026/03/09 | 8.800 | 9.980 | 8.650 | 9.260 | 1,042,840,418 | 9,565,453,734 |
| 2026/03/02 | 9.610 | 9.810 | 8.630 | 9.070 | 906,427,960 | 8,411,651,468 |
| 2026/02/24 | 9.150 | 9.940 | 8.680 | 9.940 | 575,665,543 | 5,427,086,906 |
| 2026/02/09 | 8.770 | 9.720 | 8.650 | 9.470 | 620,190,185 | 5,676,290,668 |
| 2026/02/02 | 8.880 | 9.080 | 8.120 | 8.570 | 417,891,428 | 3,619,984,495 |
| 2026/01/26 | 9.020 | 9.310 | 8.850 | 8.950 | 494,344,222 | 4,465,164,185 |
| 2026/01/19 | 8.750 | 8.950 | 8.420 | 8.900 | 314,249,506 | 2,751,254,425 |
| 2026/01/12 | 8.900 | 9.760 | 8.820 | 8.870 | 809,336,755 | 7,354,847,761 |
| 2026/01/05 | 8.200 | 8.780 | 8.190 | 8.730 | 278,255,277 | 2,358,213,472 |
| 2025/12/29 | 8.090 | 8.200 | 8.070 | 8.160 | 90,901,822 | 739,031,812 |
| 2025/12/22 | 7.910 | 8.160 | 7.880 | 8.080 | 144,195,162 | 1,154,642,759 |
| 2025/12/15 | 8.020 | 8.120 | 7.650 | 7.890 | 166,682,075 | 1,320,122,034 |
| 2025/12/08 | 8.510 | 8.620 | 8.030 | 8.100 | 170,238,471 | 1,415,532,886 |
| 2025/12/01 | 8.820 | 9.010 | 8.400 | 8.510 | 209,360,404 | 1,818,295,108 |
| 2025/11/24 | 8.800 | 9.200 | 8.340 | 8.880 | 311,732,385 | 2,744,803,649 |
| 2025/11/17 | 9.000 | 9.460 | 8.720 | 8.720 | 426,693,241 | 3,829,571,837 |
| 2025/11/10 | 9.060 | 9.530 | 8.870 | 9.050 | 355,814,307 | 3,247,695,087 |
| 2025/11/03 | 9.080 | 9.290 | 8.920 | 9.120 | 236,616,337 | 2,153,800,207 |
| 2025/10/27 | 9.200 | 9.250 | 9.010 | 9.130 | 239,079,960 | 2,186,983,934 |
| 2025/10/20 | 8.990 | 9.100 | 8.720 | 8.990 | 214,411,837 | 1,918,985,941 |
| 2025/10/13 | 8.890 | 9.420 | 8.890 | 8.920 | 348,234,061 | 3,144,553,570 |
| 2025/10/09 | 9.660 | 9.870 | 9.460 | 9.480 | 234,072,482 | 2,251,192,095 |
| 2025/09/29 | 9.900 | 10.300 | 9.730 | 9.970 | 282,822,940 | 2,821,158,826 |
| 2025/09/22 | 9.470 | 11.320 | 9.260 | 9.860 | 1,153,319,253 | 11,507,242,846 |
| 2025/09/15 | 9.500 | 10.580 | 9.340 | 9.360 | 507,103,843 | 4,916,371,757 |
| 2025/09/08 | 9.350 | 10.090 | 9.110 | 9.650 | 581,306,594 | 5,551,477,972 |
| 2025/09/01 | 10.780 | 11.100 | 9.020 | 9.390 | 718,971,428 | 7,241,839,708 |
| 2025/08/25 | 10.130 | 11.440 | 10.010 | 10.220 | 1,302,101,152 | 13,606,957,038 |
| 2025/08/18 | 9.510 | 10.680 | 9.250 | 10.300 | 1,042,500,786 | 10,357,245,308 |
| 2025/08/11 | 8.750 | 9.840 | 8.720 | 9.400 | 988,621,327 | 9,073,072,228 |
| 2025/08/04 | 8.680 | 8.880 | 8.630 | 8.750 | 240,204,456 | 2,098,185,923 |
| 2025/07/28 | 9.220 | 9.230 | 8.700 | 8.750 | 364,884,029 | 3,274,834,160 |
| 2025/07/21 | 9.150 | 9.490 | 9.030 | 9.280 | 720,945,647 | 6,659,735,414 |
| 2025/07/14 | 9.120 | 9.400 | 8.840 | 9.150 | 669,979,887 | 6,115,241,418 |
| 2025/07/07 | 8.900 | 9.610 | 8.620 | 9.220 | 1,026,207,709 | 9,325,662,555 |
| 2025/06/30 | 9.090 | 9.380 | 8.670 | 9.060 | 680,116,117 | 6,155,050,858 |
| 2025/06/23 | 8.450 | 9.280 | 8.350 | 9.130 | 672,703,979 | 5,921,476,775 |
| 2025/06/16 | 8.600 | 9.040 | 8.510 | 8.600 | 432,128,874 | 3,754,119,592 |
| 2025/06/09 | 9.180 | 9.310 | 8.560 | 8.680 | 397,117,704 | 3,547,253,890 |
| 2025/06/03 | 8.690 | 9.520 | 8.690 | 9.180 | 529,887,017 | 4,779,580,893 |
| 2025/05/26 | 9.390 | 9.570 | 8.870 | 8.910 | 512,752,279 | 4,709,629,682 |
| 2025/05/19 | 10.400 | 10.400 | 9.380 | 9.400 | 543,875,863 | 5,381,651,664 |
| 2025/05/12 | 10.920 | 11.190 | 10.280 | 10.410 | 643,366,545 | 6,884,022,031 |
| 2025/05/06 | 11.090 | 11.820 | 10.910 | 10.930 | 988,562,594 | 11,059,544,020 |
| 2025/04/28 | 10.990 | 11.600 | 10.730 | 11.010 | 695,256,196 | 7,705,176,792 |
| 2025/04/21 | 10.770 | 11.900 | 10.660 | 10.770 | 1,122,415,089 | 12,374,626,356 |
| 2025/04/14 | 12.000 | 12.500 | 10.780 | 10.870 | 1,212,112,974 | 13,984,753,437 |
| 2025/04/07 | 11.500 | 12.820 | 10.410 | 12.000 | 1,945,748,179 | 22,731,203,101 |
| 2025/03/31 | 10.400 | 12.600 | 10.130 | 12.200 | 1,416,113,051 | 16,048,101,150 |
| 2025/03/24 | 11.810 | 12.060 | 9.930 | 10.780 | 1,229,928,237 | 13,707,550,201 |
| 2025/03/17 | 12.880 | 13.480 | 11.120 | 11.950 | 1,527,946,992 | 18,881,604,953 |
| 2025/03/10 | 11.550 | 14.700 | 11.110 | 13.080 | 1,656,651,137 | 20,890,370,837 |
| 2025/03/03 | 12.000 | 13.280 | 11.110 | 11.640 | 1,988,981,571 | 23,882,696,213 |
| 2025/02/24 | 12.350 | 14.720 | 10.200 | 13.250 | 2,771,859,828 | 35,008,589,627 |
| 2025/02/17 | 11.510 | 12.270 | 9.930 | 12.270 | 2,580,281,981 | 29,660,341,371 |
| 2025/02/10 | 7.610 | 11.140 | 7.610 | 11.140 | 923,270,258 | 8,655,658,668 |
| 2025/02/05 | 5.720 | 6.920 | 5.720 | 6.920 | 117,154,404 | 740,415,833 |
| 2025/01/27 | 5.110 | 5.410 | 4.930 | 5.200 | 167,875,530 | 866,657,423 |
| 2025/01/20 | 4.650 | 4.940 | 4.490 | 4.920 | 305,102,877 | 1,449,238,665 |
| 2025/01/13 | 4.680 | 4.980 | 4.560 | 4.620 | 326,871,690 | 1,539,565,659 |
| 2025/01/06 | 4.370 | 4.990 | 4.290 | 4.770 | 346,233,339 | 1,594,404,526 |
| 2024/12/30 | 5.000 | 5.210 | 4.360 | 4.390 | 419,457,800 | 1,988,229,972 |
| 2024/12/23 | 4.500 | 5.050 | 4.180 | 4.780 | 349,839,519 | 1,618,882,374 |
| 2024/12/16 | 4.390 | 4.940 | 4.370 | 4.550 | 524,378,059 | 2,392,474,894 |
| 2024/12/09 | 4.320 | 4.570 | 4.250 | 4.350 | 206,488,168 | 902,869,514 |
| 2024/12/02 | 4.100 | 4.370 | 4.090 | 4.340 | 168,031,987 | 709,935,145 |
| 2024/11/25 | 4.040 | 4.130 | 3.880 | 4.100 | 120,096,992 | 484,891,605 |
| 2024/11/18 | 4.250 | 4.350 | 4.020 | 4.040 | 188,664,126 | 785,786,084 |
| 2024/11/11 | 4.160 | 4.530 | 4.090 | 4.190 | 241,494,933 | 1,024,542,253 |
| 2024/11/04 | 4.090 | 4.330 | 3.990 | 4.170 | 224,919,957 | 932,293,221 |
| 2024/10/28 | 4.090 | 4.270 | 3.970 | 4.050 | 208,579,608 | 854,133,494 |
| 2024/10/21 | 4.060 | 4.100 | 3.930 | 4.040 | 150,065,692 | 605,139,902 |
| 2024/10/14 | 4.000 | 4.130 | 3.900 | 4.050 | 142,067,641 | 571,111,916 |
| 2024/10/08 | 4.800 | 4.810 | 3.950 | 4.000 | 230,165,121 | 1,010,424,881 |
| 2024/09/30 | 4.250 | 4.370 | 4.100 | 4.370 | 69,155,212 | 295,465,643 |
| 2024/09/23 | 3.420 | 4.090 | 3.390 | 3.990 | 168,147,319 | 625,928,394 |
| 2024/09/18 | 3.320 | 3.480 | 3.230 | 3.410 | 41,567,400 | 139,666,464 |
| 2024/09/09 | 3.370 | 3.380 | 3.280 | 3.310 | 57,289,228 | 191,059,575 |
| 2024/09/02 | 3.500 | 3.500 | 3.380 | 3.380 | 50,700,473 | 174,409,627 |
| 2024/08/26 | 3.420 | 3.570 | 3.330 | 3.510 | 72,860,396 | 251,914,819 |
| 2024/08/19 | 3.510 | 3.550 | 3.390 | 3.420 | 64,143,267 | 222,416,778 |
| 2024/08/12 | 3.590 | 3.610 | 3.480 | 3.520 | 72,937,460 | 258,927,983 |
| 2024/08/05 | 3.660 | 3.830 | 3.560 | 3.590 | 141,230,006 | 516,901,821 |
| 2024/07/29 | 3.550 | 3.750 | 3.480 | 3.680 | 124,526,280 | 450,162,502 |
| 2024/07/22 | 3.780 | 3.830 | 3.470 | 3.570 | 174,224,630 | 638,097,707 |
| 2024/07/15 | 3.850 | 3.880 | 3.710 | 3.780 | 81,358,502 | 309,569,100 |
| 2024/07/08 | 4.110 | 4.190 | 3.770 | 3.870 | 110,522,669 | 440,432,835 |