日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 10.610 | 12.090 | 10.450 | 10.790 | 520,225,703 | 5,714,679,347 |
| 2026/03/23 | 10.350 | 11.950 | 9.760 | 10.810 | 426,460,152 | 4,570,586,679 |
| 2026/03/16 | 10.850 | 11.230 | 10.480 | 10.580 | 219,975,343 | 2,372,434,074 |
| 2026/03/09 | 10.210 | 11.390 | 10.210 | 10.860 | 266,730,440 | 2,845,346,968 |
| 2026/03/02 | 10.380 | 11.100 | 9.810 | 10.410 | 243,986,480 | 2,543,559,054 |
| 2026/02/24 | 10.040 | 10.940 | 9.950 | 10.550 | 192,683,296 | 1,998,125,779 |
| 2026/02/09 | 9.810 | 10.030 | 9.620 | 9.770 | 130,339,342 | 1,278,303,096 |
| 2026/02/02 | 9.390 | 9.970 | 9.390 | 9.710 | 184,917,072 | 1,777,977,647 |
| 2026/01/26 | 9.390 | 9.900 | 8.840 | 9.520 | 349,914,387 | 3,293,569,167 |
| 2026/01/19 | 8.900 | 10.030 | 8.900 | 9.860 | 297,928,040 | 2,807,226,956 |
| 2026/01/12 | 8.890 | 9.160 | 8.810 | 8.830 | 133,610,006 | 1,192,135,278 |
| 2026/01/05 | 8.730 | 8.900 | 8.710 | 8.900 | 98,535,271 | 868,095,737 |
| 2025/12/29 | 8.760 | 8.820 | 8.610 | 8.730 | 39,946,887 | 348,736,323 |
| 2025/12/22 | 8.860 | 9.220 | 8.660 | 8.800 | 124,488,132 | 1,106,077,052 |
| 2025/12/15 | 8.510 | 8.870 | 8.380 | 8.860 | 94,234,211 | 815,597,096 |
| 2025/12/08 | 8.860 | 9.120 | 8.610 | 8.620 | 129,647,057 | 1,141,218,219 |
| 2025/12/01 | 8.600 | 9.010 | 8.510 | 8.890 | 110,308,250 | 965,472,958 |
| 2025/11/24 | 8.460 | 8.620 | 8.390 | 8.560 | 67,899,968 | 577,658,977 |
| 2025/11/17 | 9.000 | 9.150 | 8.460 | 8.460 | 110,787,065 | 971,325,592 |
| 2025/11/10 | 9.290 | 9.480 | 8.840 | 9.010 | 130,955,843 | 1,198,900,742 |
| 2025/11/03 | 9.330 | 9.610 | 9.250 | 9.250 | 130,747,205 | 1,223,793,838 |
| 2025/10/27 | 9.350 | 9.460 | 9.050 | 9.300 | 121,304,487 | 1,126,918,684 |
| 2025/10/20 | 9.300 | 9.630 | 9.220 | 9.420 | 138,180,527 | 1,297,860,599 |
| 2025/10/13 | 8.970 | 9.380 | 8.900 | 9.220 | 114,531,517 | 1,044,241,106 |
| 2025/10/09 | 9.150 | 9.200 | 8.990 | 9.180 | 44,803,019 | 409,051,563 |
| 2025/09/29 | 9.060 | 9.200 | 8.930 | 9.130 | 36,326,357 | 329,843,321 |
| 2025/09/22 | 9.230 | 9.280 | 8.870 | 9.080 | 99,862,861 | 910,249,978 |
| 2025/09/15 | 9.380 | 9.760 | 9.090 | 9.260 | 223,838,624 | 2,097,927,503 |
| 2025/09/08 | 9.050 | 10.100 | 9.050 | 9.420 | 460,518,331 | 4,331,174,903 |
| 2025/09/01 | 8.830 | 9.630 | 8.700 | 9.180 | 217,171,990 | 1,973,007,529 |
| 2025/08/25 | 9.480 | 9.480 | 8.700 | 8.890 | 220,133,192 | 2,011,467,041 |
| 2025/08/18 | 8.960 | 9.350 | 8.850 | 9.300 | 153,682,444 | 1,400,815,477 |
| 2025/08/11 | 8.550 | 9.020 | 8.510 | 8.960 | 130,760,106 | 1,145,458,528 |
| 2025/08/04 | 8.740 | 8.830 | 8.520 | 8.560 | 97,536,822 | 844,912,720 |
| 2025/07/28 | 8.930 | 9.470 | 8.600 | 8.770 | 253,176,588 | 2,264,031,638 |
| 2025/07/21 | 8.320 | 8.910 | 8.320 | 8.790 | 132,744,726 | 1,139,613,472 |
| 2025/07/14 | 8.420 | 8.570 | 8.170 | 8.370 | 87,424,521 | 732,836,047 |
| 2025/07/07 | 8.280 | 8.560 | 8.270 | 8.470 | 79,588,908 | 668,148,882 |
| 2025/06/30 | 8.440 | 8.510 | 8.280 | 8.300 | 61,804,099 | 518,072,859 |
| 2025/06/23 | 8.190 | 8.560 | 8.160 | 8.400 | 79,269,391 | 660,115,853 |
| 2025/06/16 | 8.820 | 8.870 | 8.250 | 8.270 | 129,771,141 | 1,109,867,683 |
| 2025/06/09 | 8.500 | 9.320 | 8.500 | 8.910 | 405,282,014 | 3,569,521,338 |
| 2025/06/03 | 8.250 | 9.140 | 8.250 | 8.470 | 231,572,384 | 1,974,733,504 |
| 2025/05/26 | 7.930 | 8.400 | 7.910 | 8.220 | 62,583,179 | 507,862,497 |
| 2025/05/19 | 8.010 | 8.300 | 7.930 | 7.940 | 63,082,980 | 507,502,574 |
| 2025/05/12 | 8.110 | 8.120 | 7.950 | 8.010 | 48,967,067 | 394,062,471 |
| 2025/05/06 | 8.080 | 8.220 | 7.980 | 8.060 | 60,936,510 | 492,671,683 |
| 2025/04/28 | 8.160 | 8.190 | 7.660 | 7.930 | 54,969,021 | 438,927,632 |
| 2025/04/21 | 8.440 | 8.470 | 8.150 | 8.170 | 90,682,477 | 753,344,677 |
| 2025/04/14 | 8.500 | 8.880 | 8.260 | 8.460 | 282,820,251 | 2,411,042,639 |
| 2025/04/07 | 7.930 | 8.200 | 7.200 | 8.050 | 146,040,383 | 1,145,686,804 |
| 2025/03/31 | 8.100 | 8.400 | 7.980 | 8.270 | 73,906,841 | 605,112,260 |
| 2025/03/24 | 8.150 | 8.550 | 8.100 | 8.160 | 143,591,904 | 1,183,197,288 |
| 2025/03/17 | 8.330 | 8.450 | 8.090 | 8.110 | 88,085,251 | 726,262,894 |
| 2025/03/10 | 8.150 | 8.350 | 8.010 | 8.260 | 116,190,009 | 951,886,648 |
| 2025/03/03 | 7.880 | 8.230 | 7.790 | 8.150 | 121,414,426 | 972,833,088 |
| 2025/02/24 | 7.910 | 8.550 | 7.850 | 7.890 | 196,647,265 | 1,583,010,483 |
| 2025/02/17 | 8.050 | 8.100 | 7.720 | 7.950 | 107,429,346 | 854,600,447 |
| 2025/02/10 | 8.130 | 8.280 | 7.960 | 8.030 | 130,257,469 | 1,055,085,498 |
| 2025/02/05 | 7.820 | 8.250 | 7.780 | 8.160 | 72,854,631 | 583,019,184 |
| 2025/01/27 | 7.740 | 7.880 | 7.740 | 7.800 | 19,061,526 | 148,489,287 |
| 2025/01/20 | 7.770 | 7.850 | 7.570 | 7.780 | 77,143,758 | 597,285,546 |
| 2025/01/13 | 7.240 | 7.770 | 7.160 | 7.660 | 97,032,498 | 723,619,853 |
| 2025/01/06 | 7.780 | 7.800 | 7.300 | 7.300 | 78,190,910 | 589,950,415 |
| 2024/12/30 | 8.540 | 8.560 | 7.720 | 7.760 | 133,186,335 | 1,084,802,698 |
| 2024/12/23 | 9.010 | 9.050 | 8.350 | 8.610 | 191,038,168 | 1,672,539,160 |
| 2024/12/16 | 9.230 | 10.890 | 9.000 | 9.040 | 598,138,661 | 5,706,242,825 |
| 2024/12/09 | 8.670 | 9.300 | 8.480 | 9.000 | 186,726,969 | 1,654,867,762 |
| 2024/12/02 | 8.410 | 8.880 | 8.350 | 8.690 | 138,983,038 | 1,192,821,923 |
| 2024/11/25 | 7.930 | 8.530 | 7.840 | 8.410 | 118,800,862 | 971,494,049 |
| 2024/11/18 | 8.060 | 8.380 | 7.880 | 7.940 | 91,231,840 | 735,784,789 |
| 2024/11/11 | 8.400 | 8.760 | 8.040 | 8.040 | 117,977,998 | 980,397,163 |
| 2024/11/04 | 8.030 | 8.780 | 7.950 | 8.450 | 123,063,167 | 1,021,731,944 |
| 2024/10/28 | 7.980 | 8.250 | 7.850 | 7.990 | 119,180,949 | 955,533,258 |
| 2024/10/21 | 7.590 | 7.920 | 7.540 | 7.910 | 92,641,218 | 717,043,027 |
| 2024/10/14 | 7.840 | 7.870 | 7.360 | 7.580 | 99,101,077 | 759,362,002 |
| 2024/10/07 | 7.860 | 8.980 | 7.670 | 7.820 | 178,735,751 | 1,444,631,707 |
| 2024/09/30 | 7.860 | 8.230 | 7.700 | 8.160 | 43,476,019 | 347,264,701 |
| 2024/09/23 | 6.730 | 7.600 | 6.710 | 7.590 | 70,422,227 | 504,047,089 |
| 2024/09/18 | 6.590 | 6.800 | 6.440 | 6.740 | 24,621,414 | 163,547,742 |
| 2024/09/09 | 6.600 | 6.700 | 6.480 | 6.580 | 30,647,080 | 201,964,257 |
| 2024/09/02 | 6.760 | 6.800 | 6.610 | 6.640 | 31,366,226 | 210,232,129 |
| 2024/08/26 | 6.780 | 6.890 | 6.500 | 6.790 | 45,862,830 | 309,115,474 |
| 2024/08/19 | 7.090 | 7.160 | 6.690 | 6.790 | 35,904,463 | 248,907,689 |
| 2024/08/12 | 7.390 | 7.390 | 6.980 | 7.100 | 46,936,305 | 338,645,440 |
| 2024/08/05 | 7.590 | 7.650 | 7.290 | 7.360 | 67,483,950 | 504,273,816 |
| 2024/07/29 | 7.460 | 7.680 | 7.220 | 7.410 | 62,767,656 | 467,148,279 |
| 2024/07/22 | 7.550 | 7.740 | 7.210 | 7.500 | 63,592,389 | 476,942,917 |
| 2024/07/15 | 7.530 | 7.640 | 7.290 | 7.570 | 59,788,588 | 448,862,824 |
| 2024/07/08 | 7.550 | 7.580 | 7.040 | 7.520 | 58,370,747 | 433,256,869 |