日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 9.160 | 9.350 | 8.910 | 8.970 | 76,661,231 | 697,425,549 |
| 2026/03/23 | 9.000 | 9.320 | 8.570 | 9.260 | 120,140,814 | 1,085,772,606 |
| 2026/03/16 | 10.380 | 10.490 | 9.070 | 9.120 | 117,860,886 | 1,150,911,551 |
| 2026/03/09 | 11.320 | 11.320 | 10.210 | 10.280 | 170,265,576 | 1,835,888,573 |
| 2026/03/02 | 11.790 | 11.880 | 10.650 | 11.200 | 169,450,900 | 1,928,351,242 |
| 2026/02/24 | 11.580 | 12.250 | 11.400 | 11.560 | 81,445,717 | 952,711,274 |
| 2026/02/09 | 11.340 | 11.860 | 11.150 | 11.550 | 105,005,853 | 1,204,942,163 |
| 2026/02/02 | 11.490 | 11.710 | 10.770 | 11.280 | 201,445,552 | 2,278,852,807 |
| 2026/01/26 | 11.000 | 12.160 | 10.660 | 11.820 | 237,776,628 | 2,713,031,325 |
| 2026/01/19 | 9.690 | 11.230 | 9.650 | 11.130 | 202,721,694 | 2,113,373,659 |
| 2026/01/12 | 9.360 | 10.260 | 9.200 | 9.730 | 183,584,841 | 1,769,298,905 |
| 2026/01/05 | 8.760 | 9.880 | 8.600 | 9.450 | 226,517,318 | 2,077,730,099 |
| 2025/12/29 | 8.440 | 8.830 | 8.350 | 8.740 | 52,651,292 | 452,274,598 |
| 2025/12/22 | 8.370 | 8.450 | 8.290 | 8.440 | 51,179,777 | 429,270,379 |
| 2025/12/15 | 8.210 | 8.440 | 8.200 | 8.360 | 62,005,673 | 514,802,100 |
| 2025/12/08 | 8.300 | 8.340 | 8.110 | 8.230 | 79,364,672 | 654,361,720 |
| 2025/12/01 | 8.270 | 8.380 | 8.200 | 8.310 | 79,431,311 | 658,485,568 |
| 2025/11/24 | 8.400 | 8.420 | 8.260 | 8.320 | 69,720,446 | 582,165,724 |
| 2025/11/17 | 9.000 | 9.040 | 8.330 | 8.370 | 97,285,641 | 844,925,792 |
| 2025/11/10 | 9.140 | 9.230 | 9.000 | 9.020 | 101,181,149 | 920,495,503 |
| 2025/11/03 | 8.550 | 9.280 | 8.450 | 9.130 | 135,129,458 | 1,196,233,526 |
| 2025/10/27 | 8.520 | 8.600 | 8.430 | 8.530 | 70,545,188 | 601,045,001 |
| 2025/10/20 | 8.350 | 8.610 | 8.260 | 8.470 | 61,408,124 | 517,209,924 |
| 2025/10/13 | 8.360 | 8.550 | 8.320 | 8.340 | 68,463,349 | 574,578,656 |
| 2025/10/09 | 8.420 | 8.520 | 8.340 | 8.500 | 32,725,510 | 276,366,931 |
| 2025/09/29 | 8.220 | 8.440 | 8.170 | 8.420 | 27,668,275 | 229,992,535 |
| 2025/09/22 | 8.190 | 8.270 | 8.010 | 8.250 | 62,098,954 | 507,969,443 |
| 2025/09/15 | 8.440 | 8.480 | 8.080 | 8.180 | 74,767,271 | 620,194,512 |
| 2025/09/08 | 8.490 | 8.760 | 8.460 | 8.600 | 96,983,611 | 831,876,923 |
| 2025/09/01 | 8.640 | 8.690 | 8.360 | 8.480 | 89,868,924 | 767,705,283 |
| 2025/08/25 | 8.860 | 8.990 | 8.430 | 8.690 | 127,129,663 | 1,111,431,078 |
| 2025/08/18 | 8.880 | 8.930 | 8.760 | 8.850 | 108,008,414 | 956,414,505 |
| 2025/08/11 | 9.040 | 9.090 | 8.800 | 8.880 | 84,345,287 | 755,101,181 |
| 2025/08/04 | 8.960 | 9.190 | 8.720 | 9.030 | 115,001,817 | 1,032,141,307 |
| 2025/07/28 | 9.000 | 9.090 | 8.850 | 9.010 | 63,433,896 | 570,112,140 |
| 2025/07/21 | 8.770 | 9.160 | 8.770 | 9.010 | 70,304,712 | 627,645,316 |
| 2025/07/14 | 8.830 | 9.040 | 8.730 | 8.770 | 54,492,529 | 481,850,187 |
| 2025/07/07 | 8.700 | 8.970 | 8.630 | 8.830 | 64,920,676 | 570,165,836 |
| 2025/06/30 | 8.600 | 8.810 | 8.420 | 8.710 | 86,174,164 | 744,113,906 |
| 2025/06/23 | 8.310 | 8.620 | 8.260 | 8.590 | 76,226,258 | 643,730,748 |
| 2025/06/16 | 8.440 | 8.540 | 8.310 | 8.340 | 58,061,483 | 488,151,918 |
| 2025/06/09 | 8.360 | 8.520 | 8.310 | 8.410 | 56,731,979 | 476,548,623 |
| 2025/06/03 | 8.120 | 8.560 | 8.070 | 8.370 | 69,647,286 | 576,679,528 |
| 2025/05/26 | 8.460 | 8.480 | 8.100 | 8.120 | 55,186,575 | 457,496,706 |
| 2025/05/19 | 8.430 | 8.570 | 8.380 | 8.460 | 48,582,849 | 411,010,902 |
| 2025/05/12 | 8.470 | 8.570 | 8.360 | 8.440 | 62,691,884 | 530,373,338 |
| 2025/05/06 | 8.600 | 8.600 | 8.410 | 8.450 | 69,204,539 | 589,276,649 |
| 2025/04/28 | 8.410 | 8.640 | 8.300 | 8.550 | 56,053,703 | 475,055,132 |
| 2025/04/21 | 8.290 | 8.560 | 8.270 | 8.360 | 103,643,753 | 867,498,212 |
| 2025/04/14 | 7.990 | 8.370 | 7.940 | 8.290 | 123,386,957 | 1,005,295,232 |
| 2025/04/07 | 7.750 | 8.080 | 7.320 | 7.970 | 158,467,386 | 1,232,876,263 |
| 2025/03/31 | 8.100 | 8.210 | 8.020 | 8.120 | 65,239,252 | 529,253,431 |
| 2025/03/24 | 8.030 | 8.540 | 7.980 | 8.150 | 220,306,657 | 1,801,006,920 |
| 2025/03/17 | 8.010 | 8.080 | 7.910 | 8.020 | 62,018,075 | 496,454,690 |
| 2025/03/10 | 7.950 | 7.990 | 7.780 | 7.980 | 55,010,135 | 435,955,319 |
| 2025/03/03 | 7.950 | 8.140 | 7.790 | 7.940 | 79,120,235 | 629,401,469 |
| 2025/02/24 | 7.600 | 8.020 | 7.590 | 7.940 | 87,557,106 | 681,850,962 |
| 2025/02/17 | 7.750 | 7.790 | 7.600 | 7.610 | 67,743,898 | 520,781,215 |
| 2025/02/10 | 7.850 | 7.910 | 7.750 | 7.770 | 64,250,539 | 502,439,214 |
| 2025/02/05 | 7.890 | 7.930 | 7.710 | 7.840 | 35,967,621 | 282,076,067 |
| 2025/01/27 | 7.880 | 8.020 | 7.870 | 7.910 | 12,610,101 | 99,871,999 |
| 2025/01/20 | 7.850 | 7.910 | 7.720 | 7.870 | 45,992,460 | 360,465,905 |
| 2025/01/13 | 7.530 | 7.860 | 7.520 | 7.840 | 60,554,307 | 465,511,235 |
| 2025/01/06 | 7.760 | 8.030 | 7.580 | 7.590 | 65,173,582 | 504,443,524 |
| 2024/12/30 | 8.060 | 8.140 | 7.760 | 7.770 | 81,157,006 | 643,777,950 |
| 2024/12/23 | 7.900 | 8.140 | 7.870 | 8.070 | 81,514,010 | 651,704,509 |
| 2024/12/16 | 8.070 | 8.150 | 7.850 | 7.970 | 87,820,303 | 703,440,627 |
| 2024/12/09 | 8.170 | 8.340 | 8.080 | 8.110 | 128,577,621 | 1,051,122,051 |
| 2024/12/02 | 8.120 | 8.190 | 8.000 | 8.170 | 124,237,065 | 1,008,804,967 |
| 2024/11/25 | 8.360 | 8.440 | 7.800 | 8.160 | 184,127,010 | 1,508,000,211 |
| 2024/11/18 | 7.720 | 9.260 | 7.690 | 8.220 | 408,663,826 | 3,360,238,309 |
| 2024/11/11 | 7.920 | 8.090 | 7.690 | 7.690 | 108,499,512 | 851,449,920 |
| 2024/11/04 | 7.660 | 8.040 | 7.620 | 7.920 | 120,642,433 | 942,217,401 |
| 2024/10/28 | 7.820 | 8.030 | 7.600 | 7.670 | 124,517,786 | 968,748,375 |
| 2024/10/21 | 7.990 | 7.990 | 7.700 | 7.850 | 113,103,619 | 891,539,276 |
| 2024/10/14 | 7.700 | 7.820 | 7.440 | 7.610 | 93,790,195 | 716,791,565 |
| 2024/10/07 | 7.870 | 8.960 | 7.620 | 7.680 | 217,204,961 | 1,744,698,849 |
| 2024/09/30 | 7.870 | 8.200 | 7.810 | 8.150 | 58,184,417 | 465,911,719 |
| 2024/09/23 | 7.030 | 7.710 | 6.960 | 7.690 | 64,596,914 | 474,625,825 |
| 2024/09/18 | 6.990 | 7.260 | 6.950 | 7.040 | 20,026,177 | 141,384,809 |
| 2024/09/09 | 7.440 | 7.440 | 7.030 | 7.060 | 38,361,568 | 277,833,656 |
| 2024/09/02 | 7.430 | 7.740 | 7.350 | 7.380 | 48,105,790 | 359,590,780 |
| 2024/08/26 | 7.500 | 7.600 | 7.380 | 7.450 | 39,544,097 | 295,888,705 |
| 2024/08/19 | 7.600 | 7.750 | 7.430 | 7.510 | 37,341,064 | 282,765,207 |
| 2024/08/12 | 7.550 | 7.810 | 7.540 | 7.650 | 62,226,353 | 475,253,771 |
| 2024/08/05 | 7.170 | 7.610 | 7.170 | 7.570 | 95,847,333 | 707,353,317 |
| 2024/07/29 | 6.790 | 7.430 | 6.670 | 7.180 | 79,305,111 | 556,523,616 |
| 2024/07/22 | 6.890 | 6.940 | 6.580 | 6.800 | 37,421,461 | 254,559,488 |
| 2024/07/15 | 6.910 | 6.940 | 6.770 | 6.920 | 30,596,611 | 210,657,666 |
| 2024/07/08 | 6.920 | 7.010 | 6.750 | 6.940 | 33,733,972 | 232,933,076 |