日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.660 | 7.790 | 7.200 | 7.220 | 76,989,985 | 574,922,712 |
| 2026/03/23 | 7.990 | 7.990 | 7.460 | 7.780 | 95,209,406 | 743,109,413 |
| 2026/03/16 | 8.730 | 9.240 | 8.060 | 8.070 | 147,093,390 | 1,253,971,149 |
| 2026/03/09 | 9.840 | 10.230 | 8.680 | 8.700 | 208,551,160 | 1,952,560,235 |
| 2026/03/02 | 9.180 | 10.050 | 9.070 | 9.950 | 284,843,680 | 2,723,817,690 |
| 2026/02/24 | 8.780 | 9.240 | 8.680 | 9.200 | 62,034,296 | 556,757,806 |
| 2026/02/09 | 8.740 | 8.850 | 8.620 | 8.690 | 36,057,731 | 314,603,702 |
| 2026/02/02 | 8.610 | 8.760 | 8.540 | 8.670 | 32,868,650 | 284,149,479 |
| 2026/01/26 | 9.040 | 9.070 | 8.580 | 8.650 | 50,707,816 | 448,003,554 |
| 2026/01/19 | 8.880 | 9.040 | 8.810 | 9.020 | 51,337,009 | 458,824,517 |
| 2026/01/12 | 9.250 | 9.470 | 8.880 | 8.920 | 108,305,682 | 988,830,876 |
| 2026/01/05 | 8.930 | 9.300 | 8.840 | 9.260 | 103,233,066 | 937,614,321 |
| 2025/12/29 | 8.980 | 9.150 | 8.910 | 8.980 | 43,824,837 | 394,642,657 |
| 2025/12/22 | 8.800 | 9.210 | 8.790 | 8.960 | 84,940,940 | 759,372,003 |
| 2025/12/15 | 8.650 | 8.930 | 8.560 | 8.800 | 62,494,727 | 545,891,440 |
| 2025/12/08 | 9.210 | 9.350 | 8.680 | 8.710 | 86,114,004 | 773,949,610 |
| 2025/12/01 | 8.660 | 9.260 | 8.580 | 9.190 | 109,141,470 | 973,814,766 |
| 2025/11/24 | 8.500 | 8.690 | 8.430 | 8.660 | 36,786,195 | 315,257,691 |
| 2025/11/17 | 9.310 | 9.350 | 8.440 | 8.480 | 59,566,224 | 529,841,562 |
| 2025/11/10 | 9.340 | 9.610 | 9.230 | 9.320 | 64,106,593 | 600,999,309 |
| 2025/11/03 | 9.450 | 9.560 | 9.360 | 9.380 | 57,704,406 | 544,585,331 |
| 2025/10/27 | 9.780 | 9.800 | 9.390 | 9.470 | 98,733,871 | 948,832,500 |
| 2025/10/20 | 9.360 | 9.880 | 9.250 | 9.730 | 84,214,948 | 804,673,828 |
| 2025/10/13 | 9.410 | 9.800 | 9.230 | 9.250 | 87,728,255 | 826,619,482 |
| 2025/10/09 | 9.480 | 9.880 | 9.370 | 9.690 | 40,676,315 | 390,696,005 |
| 2025/09/29 | 9.380 | 9.760 | 9.260 | 9.500 | 40,841,325 | 386,971,554 |
| 2025/09/22 | 9.730 | 9.900 | 9.400 | 9.410 | 86,068,093 | 827,114,373 |
| 2025/09/15 | 9.940 | 10.470 | 9.700 | 9.710 | 170,996,013 | 1,702,265,309 |
| 2025/09/08 | 10.240 | 10.250 | 9.830 | 9.990 | 138,726,831 | 1,398,019,639 |
| 2025/09/01 | 10.850 | 11.400 | 9.930 | 10.240 | 243,989,721 | 2,587,510,991 |
| 2025/08/25 | 10.960 | 11.350 | 10.670 | 10.940 | 320,417,519 | 3,518,184,358 |
| 2025/08/18 | 10.770 | 11.240 | 10.550 | 10.900 | 361,681,118 | 3,929,665,347 |
| 2025/08/11 | 9.690 | 10.950 | 9.680 | 10.650 | 427,931,454 | 4,383,087,917 |
| 2025/08/04 | 9.750 | 9.940 | 9.620 | 9.680 | 114,606,043 | 1,117,122,404 |
| 2025/07/28 | 10.220 | 10.430 | 9.720 | 9.840 | 189,500,838 | 1,904,957,173 |
| 2025/07/21 | 10.390 | 10.690 | 9.920 | 10.280 | 337,130,597 | 3,479,187,761 |
| 2025/07/14 | 10.420 | 10.980 | 9.730 | 10.260 | 458,879,619 | 4,748,256,857 |
| 2025/07/07 | 9.490 | 10.860 | 9.480 | 10.580 | 560,245,320 | 5,659,878,345 |
| 2025/06/30 | 9.950 | 10.050 | 9.400 | 9.570 | 245,943,562 | 2,396,105,152 |
| 2025/06/23 | 8.410 | 10.350 | 8.360 | 9.960 | 513,345,595 | 4,758,713,665 |
| 2025/06/16 | 8.970 | 9.450 | 8.440 | 8.440 | 192,585,262 | 1,699,564,937 |
| 2025/06/09 | 9.190 | 9.450 | 9.000 | 9.010 | 208,330,626 | 1,908,829,360 |
| 2025/06/03 | 8.800 | 9.400 | 8.800 | 9.110 | 185,725,622 | 1,676,638,052 |
| 2025/05/26 | 8.720 | 9.380 | 8.460 | 8.890 | 140,915,572 | 1,248,864,256 |
| 2025/05/19 | 9.160 | 9.510 | 8.720 | 8.750 | 202,846,458 | 1,832,717,748 |
| 2025/05/12 | 9.060 | 9.800 | 8.960 | 9.110 | 233,820,032 | 2,158,743,445 |
| 2025/05/06 | 8.820 | 10.000 | 8.800 | 8.970 | 208,531,545 | 1,907,542,307 |
| 2025/04/28 | 9.330 | 9.410 | 8.600 | 8.730 | 115,390,404 | 1,040,532,968 |
| 2025/04/21 | 9.150 | 10.100 | 8.900 | 9.330 | 313,787,202 | 2,940,186,082 |
| 2025/04/14 | 9.700 | 10.060 | 9.010 | 9.290 | 323,171,275 | 3,074,974,681 |
| 2025/04/07 | 9.700 | 10.770 | 8.600 | 9.660 | 536,170,514 | 5,191,471,001 |
| 2025/03/31 | 9.800 | 10.630 | 9.400 | 10.150 | 479,496,885 | 4,792,571,365 |
| 2025/03/24 | 9.200 | 10.050 | 8.970 | 10.050 | 452,279,807 | 4,327,187,053 |
| 2025/03/17 | 9.200 | 9.710 | 8.980 | 8.990 | 371,042,828 | 3,421,014,874 |
| 2025/03/10 | 8.400 | 9.230 | 8.300 | 9.230 | 220,952,512 | 1,942,172,580 |
| 2025/03/03 | 7.610 | 9.090 | 7.540 | 8.400 | 332,228,842 | 2,710,987,350 |
| 2025/02/24 | 8.000 | 8.150 | 7.600 | 7.610 | 106,390,975 | 834,105,244 |
| 2025/02/17 | 8.420 | 8.550 | 7.800 | 8.020 | 104,593,220 | 857,402,920 |
| 2025/02/10 | 8.430 | 8.600 | 8.230 | 8.290 | 107,556,315 | 902,128,592 |
| 2025/02/05 | 7.940 | 8.490 | 7.870 | 8.350 | 65,642,765 | 535,809,069 |
| 2025/01/27 | 8.090 | 8.200 | 7.800 | 7.800 | 17,234,700 | 137,403,645 |
| 2025/01/20 | 8.300 | 8.550 | 7.960 | 8.040 | 114,369,622 | 939,260,520 |
| 2025/01/13 | 7.350 | 8.450 | 7.210 | 8.180 | 148,805,499 | 1,160,310,878 |
| 2025/01/06 | 7.440 | 7.840 | 7.230 | 7.450 | 77,625,400 | 581,414,246 |
| 2024/12/30 | 8.580 | 9.060 | 7.500 | 7.530 | 137,931,666 | 1,126,556,882 |
| 2024/12/23 | 9.250 | 9.260 | 8.280 | 8.650 | 129,162,270 | 1,144,377,712 |
| 2024/12/16 | 10.350 | 10.390 | 9.070 | 9.300 | 198,696,836 | 1,942,758,313 |
| 2024/12/09 | 10.050 | 10.860 | 9.810 | 10.530 | 355,193,253 | 3,662,930,421 |
| 2024/12/02 | 9.790 | 11.000 | 9.700 | 10.190 | 391,883,157 | 3,985,451,706 |
| 2024/11/25 | 8.820 | 10.290 | 8.590 | 10.210 | 285,808,854 | 2,708,753,413 |
| 2024/11/18 | 9.390 | 9.640 | 8.830 | 8.870 | 230,018,866 | 2,112,148,237 |
| 2024/11/11 | 10.650 | 11.290 | 9.370 | 9.390 | 371,805,463 | 3,783,120,586 |
| 2024/11/04 | 9.000 | 12.200 | 8.850 | 10.980 | 729,590,951 | 7,483,779,179 |
| 2024/10/28 | 8.020 | 9.230 | 7.910 | 8.990 | 541,882,148 | 4,626,318,838 |
| 2024/10/21 | 8.350 | 8.660 | 7.800 | 8.040 | 417,968,357 | 3,432,565,131 |
| 2024/10/14 | 7.570 | 8.350 | 6.900 | 8.350 | 429,282,522 | 3,345,184,052 |
| 2024/10/07 | 7.980 | 9.240 | 6.830 | 6.900 | 533,804,780 | 4,130,314,485 |
| 2024/09/30 | 7.980 | 8.400 | 7.500 | 8.400 | 174,068,913 | 1,404,736,127 |
| 2024/09/23 | 6.180 | 8.000 | 5.950 | 7.640 | 399,351,485 | 2,772,497,684 |
| 2024/09/18 | 5.300 | 6.180 | 5.210 | 6.180 | 96,012,080 | 548,949,067 |
| 2024/09/09 | 5.280 | 5.430 | 5.200 | 5.290 | 50,759,047 | 269,022,949 |
| 2024/09/02 | 5.410 | 5.520 | 5.220 | 5.290 | 49,286,686 | 264,176,636 |
| 2024/08/26 | 5.310 | 5.510 | 5.120 | 5.420 | 58,314,570 | 311,399,803 |
| 2024/08/19 | 6.060 | 6.140 | 5.150 | 5.260 | 91,089,790 | 514,885,037 |
| 2024/08/12 | 6.170 | 6.300 | 6.040 | 6.060 | 59,358,076 | 364,606,981 |
| 2024/08/05 | 6.260 | 6.380 | 6.170 | 6.170 | 62,698,522 | 391,552,269 |
| 2024/07/29 | 6.170 | 6.590 | 6.120 | 6.300 | 120,991,936 | 761,644,237 |
| 2024/07/22 | 6.150 | 6.250 | 5.990 | 6.180 | 55,349,604 | 339,984,942 |
| 2024/07/15 | 6.130 | 6.160 | 6.010 | 6.120 | 42,302,346 | 258,255,822 |
| 2024/07/08 | 6.220 | 6.300 | 5.980 | 6.140 | 70,847,135 | 436,418,351 |