日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 9.240 | 9.340 | 8.720 | 8.770 | 180,985,321 | 1,632,035,132 |
| 2026/03/23 | 9.570 | 9.660 | 8.910 | 9.190 | 239,746,162 | 2,237,431,056 |
| 2026/03/16 | 10.210 | 10.260 | 9.240 | 9.400 | 250,439,995 | 2,448,677,051 |
| 2026/03/09 | 10.250 | 10.420 | 9.690 | 10.150 | 354,878,263 | 3,594,029,608 |
| 2026/03/02 | 10.140 | 10.580 | 9.760 | 9.860 | 387,961,265 | 3,912,589,357 |
| 2026/02/24 | 9.450 | 10.110 | 9.450 | 10.090 | 209,131,966 | 2,044,264,967 |
| 2026/02/09 | 9.550 | 9.680 | 9.300 | 9.340 | 186,686,531 | 1,767,454,732 |
| 2026/02/02 | 9.190 | 9.730 | 8.850 | 9.360 | 318,830,780 | 2,959,546,715 |
| 2026/01/26 | 9.240 | 9.900 | 9.060 | 9.460 | 411,733,229 | 3,876,468,351 |
| 2026/01/19 | 9.160 | 9.620 | 8.830 | 9.180 | 445,371,785 | 4,096,306,992 |
| 2026/01/12 | 8.660 | 9.030 | 8.220 | 8.860 | 394,751,366 | 3,431,376,248 |
| 2026/01/05 | 8.330 | 8.700 | 8.140 | 8.610 | 363,243,086 | 3,067,587,861 |
| 2025/12/29 | 8.320 | 8.670 | 8.200 | 8.260 | 258,758,143 | 2,163,864,970 |
| 2025/12/22 | 7.770 | 8.300 | 7.640 | 8.170 | 218,335,817 | 1,740,136,461 |
| 2025/12/15 | 8.000 | 8.140 | 7.630 | 7.780 | 176,982,222 | 1,395,947,276 |
| 2025/12/08 | 7.990 | 8.160 | 7.510 | 7.990 | 254,656,692 | 2,014,971,075 |
| 2025/12/01 | 7.990 | 8.530 | 7.710 | 8.010 | 338,533,333 | 2,728,578,663 |
| 2025/11/24 | 7.840 | 7.880 | 7.460 | 7.650 | 151,148,556 | 1,164,977,495 |
| 2025/11/17 | 8.410 | 8.550 | 7.740 | 7.760 | 213,215,791 | 1,730,246,143 |
| 2025/11/10 | 8.930 | 8.960 | 8.360 | 8.370 | 222,215,078 | 1,923,271,500 |
| 2025/11/03 | 8.030 | 8.990 | 8.010 | 8.920 | 357,219,186 | 3,031,897,841 |
| 2025/10/27 | 7.760 | 8.220 | 7.600 | 8.000 | 292,282,259 | 2,307,568,434 |
| 2025/10/20 | 7.820 | 8.250 | 7.750 | 7.800 | 369,622,204 | 2,921,863,522 |
| 2025/10/13 | 7.480 | 7.940 | 7.420 | 7.720 | 323,791,003 | 2,473,763,262 |
| 2025/10/09 | 7.370 | 7.850 | 7.330 | 7.730 | 118,439,100 | 896,583,987 |
| 2025/09/29 | 7.580 | 7.580 | 7.310 | 7.370 | 91,124,890 | 679,791,679 |
| 2025/09/22 | 7.580 | 7.990 | 7.520 | 7.600 | 316,174,889 | 2,425,851,835 |
| 2025/09/15 | 6.990 | 7.760 | 6.980 | 7.600 | 323,643,772 | 2,373,117,958 |
| 2025/09/08 | 7.010 | 7.300 | 6.900 | 6.990 | 163,602,066 | 1,153,394,565 |
| 2025/09/01 | 7.020 | 7.040 | 6.800 | 7.010 | 144,760,859 | 1,008,621,285 |
| 2025/08/25 | 7.370 | 7.410 | 6.940 | 7.020 | 179,135,305 | 1,287,087,166 |
| 2025/08/18 | 7.490 | 7.520 | 7.220 | 7.320 | 138,024,073 | 1,019,652,839 |
| 2025/08/11 | 7.490 | 7.630 | 7.340 | 7.400 | 154,088,899 | 1,150,273,631 |
| 2025/08/04 | 6.820 | 7.500 | 6.780 | 7.450 | 254,825,941 | 1,818,820,153 |
| 2025/07/28 | 7.120 | 7.170 | 6.800 | 6.850 | 175,175,503 | 1,223,600,888 |
| 2025/07/21 | 6.710 | 7.450 | 6.700 | 7.220 | 371,939,797 | 2,611,017,374 |
| 2025/07/14 | 7.040 | 7.090 | 6.550 | 6.690 | 153,830,445 | 1,052,584,819 |
| 2025/07/07 | 6.860 | 7.090 | 6.790 | 7.040 | 144,903,318 | 1,006,353,543 |
| 2025/06/30 | 6.690 | 7.050 | 6.620 | 6.840 | 187,936,646 | 1,277,969,192 |
| 2025/06/23 | 6.730 | 6.840 | 6.630 | 6.680 | 152,798,933 | 1,026,808,829 |
| 2025/06/16 | 6.740 | 6.850 | 6.640 | 6.730 | 107,351,782 | 723,551,010 |
| 2025/06/09 | 6.650 | 6.790 | 6.620 | 6.730 | 108,894,382 | 729,320,123 |
| 2025/06/03 | 6.600 | 6.740 | 6.510 | 6.630 | 76,944,608 | 509,373,304 |
| 2025/05/26 | 6.750 | 6.750 | 6.510 | 6.620 | 98,236,467 | 654,009,279 |
| 2025/05/19 | 6.710 | 6.910 | 6.650 | 6.730 | 131,883,158 | 890,211,316 |
| 2025/05/12 | 6.680 | 6.880 | 6.650 | 6.710 | 99,822,408 | 671,804,805 |
| 2025/05/06 | 6.570 | 6.710 | 6.540 | 6.660 | 97,672,664 | 646,593,035 |
| 2025/04/28 | 6.550 | 6.660 | 6.460 | 6.550 | 76,203,494 | 499,513,903 |
| 2025/04/21 | 6.530 | 6.650 | 6.520 | 6.570 | 94,840,449 | 622,864,648 |
| 2025/04/14 | 6.530 | 6.680 | 6.470 | 6.550 | 103,870,390 | 681,130,082 |
| 2025/04/07 | 6.570 | 6.640 | 6.170 | 6.500 | 224,876,868 | 1,454,953,335 |
| 2025/03/31 | 6.850 | 6.980 | 6.730 | 6.890 | 153,451,671 | 1,053,062,092 |
| 2025/03/24 | 6.790 | 7.450 | 6.710 | 6.910 | 450,067,679 | 3,134,721,384 |
| 2025/03/17 | 6.730 | 6.850 | 6.660 | 6.780 | 130,207,282 | 879,550,189 |
| 2025/03/10 | 6.560 | 6.750 | 6.530 | 6.740 | 158,089,416 | 1,050,504,169 |
| 2025/03/03 | 6.470 | 6.600 | 6.440 | 6.560 | 110,531,907 | 720,391,703 |
| 2025/02/24 | 6.500 | 6.680 | 6.420 | 6.420 | 151,444,015 | 985,143,317 |
| 2025/02/17 | 6.710 | 6.730 | 6.500 | 6.540 | 128,349,773 | 849,675,497 |
| 2025/02/10 | 6.830 | 6.840 | 6.700 | 6.710 | 91,305,791 | 618,140,205 |
| 2025/02/05 | 6.800 | 6.860 | 6.630 | 6.830 | 74,131,603 | 502,612,268 |
| 2025/01/27 | 6.790 | 6.860 | 6.740 | 6.770 | 19,776,297 | 134,281,056 |
| 2025/01/20 | 6.850 | 6.850 | 6.630 | 6.770 | 86,367,725 | 585,141,336 |
| 2025/01/13 | 6.650 | 6.930 | 6.610 | 6.810 | 99,308,769 | 670,334,190 |
| 2025/01/06 | 6.920 | 7.100 | 6.660 | 6.670 | 81,599,078 | 557,933,695 |
| 2024/12/30 | 7.160 | 7.260 | 6.900 | 6.970 | 112,846,237 | 798,105,011 |
| 2024/12/23 | 7.170 | 7.220 | 7.100 | 7.160 | 95,416,645 | 683,421,719 |
| 2024/12/16 | 7.420 | 7.560 | 7.160 | 7.180 | 132,596,870 | 971,935,057 |
| 2024/12/09 | 7.550 | 7.720 | 7.420 | 7.420 | 197,436,074 | 1,486,200,047 |
| 2024/12/02 | 7.420 | 7.640 | 7.380 | 7.560 | 150,297,391 | 1,127,230,432 |
| 2024/11/25 | 7.500 | 7.580 | 7.310 | 7.450 | 122,361,499 | 912,816,782 |
| 2024/11/18 | 7.680 | 7.840 | 7.500 | 7.500 | 162,426,610 | 1,239,315,034 |
| 2024/11/11 | 7.830 | 7.960 | 7.610 | 7.640 | 200,392,323 | 1,555,044,426 |
| 2024/11/04 | 7.560 | 8.160 | 7.470 | 7.890 | 289,993,578 | 2,253,250,101 |
| 2024/10/28 | 7.850 | 7.920 | 7.410 | 7.540 | 219,517,795 | 1,685,896,665 |
| 2024/10/21 | 7.790 | 7.950 | 7.630 | 7.880 | 205,863,221 | 1,608,306,414 |
| 2024/10/14 | 7.890 | 8.100 | 7.560 | 7.760 | 210,301,484 | 1,646,134,866 |
| 2024/10/07 | 8.180 | 9.310 | 7.730 | 7.850 | 463,151,967 | 3,829,108,887 |
| 2024/09/30 | 8.180 | 8.500 | 8.060 | 8.470 | 107,661,546 | 893,859,985 |
| 2024/09/23 | 6.840 | 7.900 | 6.800 | 7.880 | 176,970,600 | 1,301,618,763 |
| 2024/09/18 | 6.490 | 6.900 | 6.490 | 6.830 | 54,250,470 | 362,257,513 |
| 2024/09/09 | 6.880 | 6.880 | 6.400 | 6.500 | 122,180,806 | 814,335,071 |
| 2024/09/02 | 7.200 | 7.350 | 6.900 | 6.900 | 145,478,682 | 1,031,080,158 |
| 2024/08/26 | 7.100 | 7.300 | 6.960 | 7.210 | 117,455,306 | 838,924,523 |
| 2024/08/19 | 7.250 | 7.340 | 6.820 | 7.080 | 104,371,876 | 743,388,686 |
| 2024/08/12 | 7.190 | 7.360 | 7.110 | 7.260 | 110,926,611 | 801,999,397 |
| 2024/08/05 | 7.010 | 7.460 | 7.010 | 7.250 | 172,193,285 | 1,236,778,269 |
| 2024/07/29 | 7.170 | 7.270 | 6.720 | 7.080 | 200,530,489 | 1,415,745,252 |
| 2024/07/22 | 7.610 | 7.620 | 6.990 | 7.120 | 186,068,274 | 1,364,810,789 |
| 2024/07/15 | 8.410 | 8.530 | 7.510 | 7.650 | 197,423,918 | 1,584,326,941 |
| 2024/07/08 | 9.560 | 9.580 | 8.380 | 8.410 | 317,327,753 | 2,850,396,541 |