日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.100 | 8.420 | 8.020 | 8.060 | 55,657,711 | 453,610,344 |
| 2026/03/23 | 8.100 | 8.390 | 7.770 | 8.220 | 90,422,307 | 734,229,132 |
| 2026/03/16 | 8.780 | 8.910 | 8.280 | 8.280 | 70,694,651 | 605,322,949 |
| 2026/03/09 | 9.000 | 9.480 | 8.770 | 8.780 | 94,923,486 | 855,023,300 |
| 2026/03/02 | 9.730 | 9.900 | 8.750 | 9.140 | 129,020,500 | 1,210,212,290 |
| 2026/02/24 | 9.600 | 9.900 | 9.540 | 9.870 | 95,320,169 | 927,226,943 |
| 2026/02/09 | 9.780 | 9.920 | 9.510 | 9.530 | 110,093,900 | 1,066,259,421 |
| 2026/02/02 | 9.550 | 9.890 | 9.280 | 9.660 | 140,516,472 | 1,348,255,548 |
| 2026/01/26 | 10.510 | 10.550 | 9.460 | 9.610 | 235,050,072 | 2,358,139,847 |
| 2026/01/19 | 11.900 | 12.480 | 9.680 | 10.610 | 481,903,578 | 5,381,658,207 |
| 2026/01/12 | 10.770 | 12.130 | 10.200 | 12.130 | 554,750,009 | 6,272,835,726 |
| 2026/01/05 | 9.660 | 11.250 | 9.430 | 10.630 | 496,547,866 | 5,085,891,517 |
| 2025/12/29 | 9.310 | 10.000 | 9.110 | 9.650 | 157,699,996 | 1,500,909,711 |
| 2025/12/22 | 9.250 | 9.550 | 8.780 | 9.390 | 240,542,827 | 2,223,217,078 |
| 2025/12/15 | 8.700 | 10.090 | 8.390 | 9.240 | 367,201,099 | 3,343,366,006 |
| 2025/12/08 | 8.800 | 9.150 | 8.550 | 8.720 | 216,593,335 | 1,907,104,314 |
| 2025/12/01 | 8.400 | 9.020 | 8.360 | 8.730 | 171,789,169 | 1,482,111,055 |
| 2025/11/24 | 8.350 | 8.710 | 8.280 | 8.430 | 136,679,947 | 1,153,920,452 |
| 2025/11/17 | 8.200 | 8.800 | 8.060 | 8.420 | 101,840,752 | 852,407,094 |
| 2025/11/10 | 8.210 | 8.360 | 8.090 | 8.220 | 51,561,244 | 423,833,425 |
| 2025/11/03 | 8.230 | 8.400 | 8.140 | 8.190 | 69,761,070 | 574,831,216 |
| 2025/10/27 | 8.060 | 8.430 | 7.930 | 8.210 | 88,156,676 | 719,138,084 |
| 2025/10/20 | 7.800 | 8.060 | 7.760 | 8.010 | 53,686,569 | 424,526,544 |
| 2025/10/13 | 7.890 | 8.170 | 7.710 | 7.720 | 72,980,324 | 574,537,600 |
| 2025/10/09 | 8.090 | 8.220 | 8.040 | 8.080 | 28,220,901 | 228,800,954 |
| 2025/09/29 | 8.080 | 8.180 | 7.910 | 8.090 | 26,588,964 | 214,439,994 |
| 2025/09/22 | 8.340 | 8.420 | 8.020 | 8.080 | 89,982,217 | 739,203,912 |
| 2025/09/15 | 8.550 | 8.670 | 8.280 | 8.340 | 94,305,261 | 797,822,508 |
| 2025/09/08 | 8.450 | 8.700 | 8.250 | 8.530 | 115,435,950 | 979,185,445 |
| 2025/09/01 | 9.370 | 9.470 | 8.210 | 8.450 | 156,222,585 | 1,386,475,441 |
| 2025/08/25 | 9.480 | 9.760 | 9.170 | 9.310 | 229,028,114 | 2,159,735,115 |
| 2025/08/18 | 8.980 | 9.430 | 8.960 | 9.390 | 200,163,510 | 1,839,502,656 |
| 2025/08/11 | 9.020 | 9.150 | 8.590 | 9.010 | 216,693,245 | 1,937,779,343 |
| 2025/08/04 | 8.400 | 9.710 | 8.350 | 9.140 | 241,155,307 | 2,146,282,232 |
| 2025/07/28 | 8.630 | 8.700 | 8.330 | 8.460 | 84,845,306 | 723,730,460 |
| 2025/07/21 | 8.370 | 8.650 | 8.370 | 8.630 | 81,177,527 | 690,414,867 |
| 2025/07/14 | 8.430 | 8.500 | 8.170 | 8.400 | 97,887,654 | 819,809,102 |
| 2025/07/07 | 8.270 | 8.540 | 8.250 | 8.500 | 64,165,905 | 538,351,942 |
| 2025/06/30 | 8.400 | 8.580 | 8.310 | 8.340 | 70,796,573 | 595,222,187 |
| 2025/06/23 | 7.870 | 8.450 | 7.860 | 8.400 | 76,260,238 | 621,139,638 |
| 2025/06/16 | 8.080 | 8.330 | 7.990 | 8.000 | 61,268,749 | 496,276,866 |
| 2025/06/09 | 8.470 | 8.590 | 8.120 | 8.130 | 81,958,921 | 682,512,914 |
| 2025/06/03 | 8.440 | 8.630 | 8.330 | 8.490 | 82,350,532 | 697,714,882 |
| 2025/05/26 | 8.580 | 8.860 | 8.510 | 8.550 | 156,808,527 | 1,352,473,545 |
| 2025/05/19 | 8.250 | 9.830 | 8.250 | 8.520 | 354,949,459 | 3,092,497,161 |
| 2025/05/12 | 8.260 | 8.430 | 8.060 | 8.150 | 54,882,710 | 451,410,289 |
| 2025/05/06 | 7.940 | 8.430 | 7.940 | 8.260 | 71,327,102 | 580,780,928 |
| 2025/04/28 | 7.830 | 7.940 | 7.610 | 7.880 | 37,114,440 | 290,049,348 |
| 2025/04/21 | 8.120 | 8.210 | 7.810 | 7.860 | 75,778,540 | 606,228,320 |
| 2025/04/14 | 8.010 | 8.340 | 7.700 | 8.140 | 92,709,076 | 746,076,289 |
| 2025/04/07 | 7.870 | 8.060 | 6.680 | 7.950 | 142,648,847 | 1,089,837,191 |
| 2025/03/31 | 8.390 | 8.480 | 8.150 | 8.320 | 46,701,536 | 389,257,302 |
| 2025/03/24 | 8.780 | 8.780 | 8.350 | 8.420 | 75,593,688 | 648,782,827 |
| 2025/03/17 | 9.160 | 9.270 | 8.770 | 8.800 | 102,635,284 | 923,717,556 |
| 2025/03/10 | 9.340 | 9.530 | 9.030 | 9.180 | 127,855,512 | 1,185,220,596 |
| 2025/03/03 | 9.020 | 9.890 | 8.810 | 9.380 | 257,187,080 | 2,385,410,167 |
| 2025/02/24 | 10.250 | 10.340 | 8.930 | 9.020 | 376,425,022 | 3,626,855,086 |
| 2025/02/17 | 9.300 | 10.090 | 8.910 | 10.090 | 187,892,616 | 1,803,299,382 |
| 2025/02/10 | 9.010 | 9.580 | 8.940 | 9.300 | 238,712,993 | 2,197,949,883 |
| 2025/02/05 | 8.110 | 9.160 | 8.080 | 9.010 | 165,965,307 | 1,425,641,987 |
| 2025/01/27 | 8.110 | 8.230 | 7.990 | 8.010 | 25,125,500 | 203,139,667 |
| 2025/01/20 | 8.540 | 8.580 | 8.030 | 8.180 | 132,424,481 | 1,103,426,987 |
| 2025/01/13 | 7.700 | 8.690 | 7.520 | 8.400 | 194,562,912 | 1,571,581,921 |
| 2025/01/06 | 7.800 | 8.470 | 7.550 | 7.880 | 228,146,206 | 1,808,058,682 |
| 2024/12/30 | 9.150 | 9.160 | 7.770 | 7.800 | 201,805,701 | 1,709,294,287 |
| 2024/12/23 | 11.420 | 11.580 | 9.010 | 9.170 | 400,827,421 | 4,126,518,299 |
| 2024/12/16 | 10.770 | 14.190 | 10.600 | 11.750 | 572,745,299 | 6,774,145,023 |
| 2024/12/09 | 10.610 | 11.510 | 10.350 | 10.900 | 350,128,347 | 3,796,266,602 |
| 2024/12/02 | 10.400 | 11.430 | 10.370 | 10.640 | 240,721,518 | 2,578,127,457 |
| 2024/11/25 | 10.350 | 10.760 | 9.950 | 10.420 | 182,500,586 | 1,892,531,076 |
| 2024/11/18 | 10.980 | 11.360 | 10.080 | 10.520 | 283,744,086 | 3,045,992,763 |
| 2024/11/11 | 12.480 | 13.130 | 11.070 | 11.070 | 385,971,127 | 4,607,530,328 |
| 2024/11/04 | 13.120 | 13.660 | 11.670 | 12.470 | 591,057,980 | 7,524,168,085 |
| 2024/10/28 | 13.070 | 16.820 | 12.400 | 14.580 | 893,227,774 | 12,699,465,876 |
| 2024/10/21 | 8.590 | 11.880 | 8.590 | 11.880 | 317,148,580 | 3,246,015,716 |
| 2024/10/14 | 7.530 | 9.400 | 7.330 | 8.560 | 446,612,123 | 3,664,452,469 |
| 2024/10/08 | 8.700 | 9.400 | 7.330 | 7.470 | 519,140,505 | 4,269,930,653 |
| 2024/09/30 | 7.380 | 8.110 | 7.370 | 8.050 | 186,067,648 | 1,437,837,749 |
| 2024/09/23 | 8.500 | 10.290 | 7.090 | 7.440 | 689,824,775 | 5,746,240,375 |
| 2024/09/18 | 6.210 | 7.730 | 6.110 | 7.730 | 54,990,446 | 381,908,647 |
| 2024/09/09 | 5.100 | 5.810 | 4.980 | 5.810 | 60,965,056 | 330,735,428 |
| 2024/09/02 | 5.190 | 5.220 | 5.070 | 5.100 | 18,791,013 | 96,679,761 |
| 2024/08/26 | 5.050 | 5.230 | 4.860 | 5.190 | 26,216,190 | 133,243,785 |
| 2024/08/19 | 5.120 | 5.210 | 4.930 | 5.070 | 23,300,958 | 118,427,119 |
| 2024/08/12 | 5.070 | 5.230 | 4.990 | 5.140 | 22,817,201 | 116,538,854 |
| 2024/08/05 | 5.110 | 5.240 | 4.960 | 5.080 | 34,423,802 | 175,475,330 |
| 2024/07/29 | 4.840 | 5.280 | 4.840 | 5.130 | 40,559,952 | 203,712,358 |
| 2024/07/22 | 4.900 | 4.980 | 4.630 | 4.860 | 26,391,015 | 127,798,490 |
| 2024/07/15 | 4.980 | 4.990 | 4.720 | 4.890 | 22,586,191 | 110,559,404 |
| 2024/07/08 | 5.090 | 5.100 | 4.800 | 4.990 | 27,289,107 | 136,309,089 |