日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.420 | 8.800 | 8.160 | 8.190 | 79,640,240 | 668,380,714 |
| 2026/03/23 | 8.760 | 8.760 | 8.290 | 8.530 | 102,782,715 | 882,389,608 |
| 2026/03/16 | 9.430 | 9.470 | 8.900 | 8.910 | 78,898,262 | 724,088,799 |
| 2026/03/09 | 9.640 | 9.890 | 9.420 | 9.430 | 89,631,606 | 860,015,259 |
| 2026/03/02 | 10.070 | 10.120 | 9.280 | 9.710 | 129,368,654 | 1,267,165,965 |
| 2026/02/24 | 9.990 | 10.150 | 9.900 | 10.120 | 83,213,547 | 835,464,011 |
| 2026/02/09 | 10.260 | 10.300 | 9.900 | 9.940 | 112,711,121 | 1,138,382,322 |
| 2026/02/02 | 9.970 | 10.360 | 9.850 | 10.140 | 151,917,146 | 1,531,324,831 |
| 2026/01/26 | 10.960 | 10.960 | 9.970 | 10.040 | 258,753,346 | 2,712,381,949 |
| 2026/01/19 | 10.910 | 11.190 | 10.490 | 11.080 | 292,296,537 | 3,191,147,442 |
| 2026/01/12 | 12.860 | 13.990 | 10.870 | 11.000 | 718,671,030 | 8,753,413,145 |
| 2026/01/05 | 11.700 | 13.430 | 11.110 | 12.860 | 830,120,167 | 10,189,725,049 |
| 2025/12/29 | 10.400 | 12.450 | 10.250 | 11.690 | 412,000,305 | 4,613,373,415 |
| 2025/12/22 | 10.360 | 10.780 | 9.700 | 10.550 | 597,616,775 | 6,183,839,579 |
| 2025/12/15 | 8.800 | 11.500 | 8.630 | 10.360 | 883,764,024 | 8,680,772,125 |
| 2025/12/08 | 9.400 | 9.700 | 8.800 | 8.800 | 376,056,100 | 3,450,314,717 |
| 2025/12/01 | 9.020 | 9.400 | 8.830 | 9.390 | 273,823,234 | 2,508,220,823 |
| 2025/11/24 | 8.470 | 9.480 | 8.410 | 9.010 | 267,210,987 | 2,362,813,152 |
| 2025/11/17 | 8.660 | 9.050 | 8.440 | 8.470 | 228,111,538 | 1,974,305,361 |
| 2025/11/10 | 8.390 | 8.680 | 8.350 | 8.580 | 107,694,511 | 915,403,343 |
| 2025/11/03 | 8.310 | 8.490 | 8.260 | 8.390 | 83,322,916 | 696,787,885 |
| 2025/10/27 | 8.470 | 8.470 | 8.210 | 8.310 | 84,494,365 | 706,795,363 |
| 2025/10/20 | 8.190 | 8.520 | 8.150 | 8.450 | 76,679,852 | 638,551,467 |
| 2025/10/13 | 8.160 | 8.380 | 8.120 | 8.140 | 78,217,763 | 641,385,656 |
| 2025/10/09 | 8.340 | 8.400 | 8.290 | 8.360 | 33,635,882 | 280,775,524 |
| 2025/09/29 | 8.280 | 8.360 | 8.170 | 8.320 | 26,915,220 | 222,925,309 |
| 2025/09/22 | 8.320 | 8.390 | 8.030 | 8.270 | 93,456,285 | 771,247,991 |
| 2025/09/15 | 8.520 | 8.550 | 8.270 | 8.330 | 133,149,412 | 1,120,785,175 |
| 2025/09/08 | 8.690 | 8.700 | 8.490 | 8.500 | 123,311,277 | 1,059,860,425 |
| 2025/09/01 | 9.230 | 9.320 | 8.440 | 8.660 | 144,327,798 | 1,286,321,499 |
| 2025/08/25 | 9.580 | 9.890 | 9.080 | 9.230 | 222,038,166 | 2,097,150,477 |
| 2025/08/18 | 9.360 | 9.570 | 9.190 | 9.510 | 205,335,648 | 1,931,695,108 |
| 2025/08/11 | 9.390 | 9.650 | 9.300 | 9.360 | 126,220,768 | 1,189,630,738 |
| 2025/08/04 | 9.230 | 9.520 | 9.180 | 9.390 | 88,054,976 | 821,552,926 |
| 2025/07/28 | 9.380 | 9.390 | 9.140 | 9.280 | 74,018,116 | 688,183,433 |
| 2025/07/21 | 9.440 | 9.530 | 9.300 | 9.410 | 111,165,062 | 1,047,174,884 |
| 2025/07/14 | 9.080 | 9.780 | 8.900 | 9.450 | 120,476,481 | 1,120,732,464 |
| 2025/07/07 | 9.030 | 9.190 | 9.000 | 9.150 | 73,952,015 | 672,408,696 |
| 2025/06/30 | 9.190 | 9.300 | 8.930 | 9.020 | 68,405,413 | 623,173,312 |
| 2025/06/23 | 8.600 | 9.460 | 8.580 | 9.160 | 117,574,654 | 1,052,293,153 |
| 2025/06/16 | 8.620 | 8.950 | 8.610 | 8.620 | 60,217,939 | 523,896,069 |
| 2025/06/09 | 8.920 | 9.000 | 8.640 | 8.650 | 59,536,513 | 524,070,155 |
| 2025/06/03 | 8.750 | 9.200 | 8.750 | 8.960 | 77,224,569 | 688,457,032 |
| 2025/05/26 | 8.400 | 8.850 | 8.360 | 8.750 | 53,001,247 | 455,280,711 |
| 2025/05/19 | 8.560 | 8.800 | 8.400 | 8.410 | 46,080,434 | 393,642,107 |
| 2025/05/12 | 8.650 | 8.970 | 8.520 | 8.520 | 65,755,902 | 569,774,890 |
| 2025/05/06 | 8.290 | 8.720 | 8.280 | 8.590 | 55,432,134 | 469,510,174 |
| 2025/04/28 | 8.350 | 8.460 | 8.060 | 8.240 | 37,646,774 | 311,621,171 |
| 2025/04/21 | 8.400 | 8.600 | 8.320 | 8.370 | 51,202,016 | 431,248,979 |
| 2025/04/14 | 8.450 | 8.520 | 8.250 | 8.410 | 55,835,038 | 469,433,081 |
| 2025/04/07 | 8.500 | 8.560 | 7.870 | 8.390 | 100,470,396 | 836,918,398 |
| 2025/03/31 | 8.930 | 8.960 | 8.710 | 8.900 | 36,223,312 | 321,481,894 |
| 2025/03/24 | 9.260 | 9.270 | 8.900 | 8.960 | 53,880,695 | 490,179,622 |
| 2025/03/17 | 9.600 | 9.740 | 9.230 | 9.240 | 65,040,211 | 614,792,594 |
| 2025/03/10 | 9.870 | 9.940 | 9.500 | 9.710 | 86,329,984 | 842,148,993 |
| 2025/03/03 | 9.450 | 10.190 | 9.350 | 9.910 | 95,195,632 | 925,777,521 |
| 2025/02/24 | 10.080 | 10.260 | 9.340 | 9.400 | 122,002,416 | 1,191,963,604 |
| 2025/02/17 | 9.970 | 10.100 | 9.480 | 10.020 | 142,582,990 | 1,410,502,228 |
| 2025/02/10 | 9.270 | 9.850 | 9.240 | 9.840 | 118,077,628 | 1,127,641,347 |
| 2025/02/05 | 8.720 | 9.320 | 8.700 | 9.210 | 56,195,504 | 505,057,092 |
| 2025/01/27 | 8.670 | 8.760 | 8.530 | 8.550 | 13,166,581 | 113,594,677 |
| 2025/01/20 | 8.490 | 8.660 | 8.350 | 8.630 | 55,140,966 | 470,490,292 |
| 2025/01/13 | 8.150 | 8.650 | 8.100 | 8.510 | 57,602,768 | 481,127,119 |
| 2025/01/06 | 8.490 | 8.540 | 8.140 | 8.260 | 53,676,516 | 448,601,482 |
| 2024/12/30 | 9.500 | 9.550 | 8.460 | 8.500 | 61,549,351 | 554,098,032 |
| 2024/12/23 | 10.030 | 10.030 | 9.360 | 9.510 | 61,095,541 | 594,612,352 |
| 2024/12/16 | 10.110 | 10.160 | 9.700 | 10.000 | 68,366,715 | 683,154,399 |
| 2024/12/09 | 10.250 | 10.460 | 10.040 | 10.110 | 89,451,291 | 913,744,937 |
| 2024/12/02 | 9.980 | 10.390 | 9.930 | 10.270 | 98,990,119 | 1,004,007,281 |
| 2024/11/25 | 9.740 | 10.370 | 9.350 | 9.970 | 114,888,069 | 1,132,509,140 |
| 2024/11/18 | 10.160 | 10.210 | 9.620 | 9.640 | 102,895,790 | 1,019,440,039 |
| 2024/11/11 | 11.050 | 11.120 | 10.110 | 10.120 | 178,588,652 | 1,893,039,711 |
| 2024/11/04 | 9.720 | 10.770 | 9.650 | 10.540 | 168,178,451 | 1,710,374,846 |
| 2024/10/28 | 9.900 | 10.390 | 9.630 | 9.650 | 175,121,774 | 1,732,392,149 |
| 2024/10/21 | 9.840 | 10.150 | 9.700 | 9.870 | 111,004,727 | 1,097,836,750 |
| 2024/10/14 | 9.610 | 10.070 | 9.480 | 9.840 | 115,637,816 | 1,127,468,706 |
| 2024/10/07 | 9.550 | 11.010 | 9.450 | 9.580 | 232,418,173 | 2,300,358,867 |
| 2024/09/30 | 9.550 | 10.100 | 9.550 | 10.010 | 53,856,016 | 527,923,596 |
| 2024/09/23 | 8.290 | 9.270 | 8.260 | 9.210 | 108,691,095 | 951,862,264 |
| 2024/09/18 | 8.140 | 8.390 | 8.000 | 8.280 | 33,011,095 | 270,773,506 |
| 2024/09/09 | 7.910 | 8.200 | 7.820 | 8.140 | 46,765,935 | 374,945,883 |
| 2024/09/02 | 8.160 | 8.170 | 7.830 | 7.910 | 57,628,502 | 462,036,514 |
| 2024/08/26 | 7.660 | 7.940 | 7.430 | 7.840 | 39,445,578 | 304,421,248 |
| 2024/08/19 | 7.880 | 8.090 | 7.520 | 7.660 | 42,392,259 | 330,129,716 |
| 2024/08/12 | 7.960 | 8.030 | 7.800 | 7.880 | 41,564,076 | 329,083,571 |
| 2024/08/05 | 8.060 | 8.350 | 7.960 | 8.050 | 83,050,489 | 673,124,213 |
| 2024/07/29 | 7.700 | 8.600 | 7.700 | 8.180 | 117,905,400 | 948,548,943 |
| 2024/07/22 | 7.800 | 7.850 | 7.400 | 7.660 | 61,116,262 | 469,220,101 |
| 2024/07/15 | 8.180 | 8.180 | 7.410 | 7.730 | 89,540,402 | 705,130,665 |
| 2024/07/08 | 7.980 | 8.350 | 7.780 | 8.170 | 176,632,503 | 1,425,424,299 |