日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.200 | 8.490 | 7.960 | 8.250 | 40,672,024 | 334,527,397 |
| 2026/03/23 | 8.220 | 8.780 | 7.490 | 8.420 | 60,035,394 | 493,941,204 |
| 2026/03/16 | 8.950 | 9.120 | 8.200 | 8.290 | 37,623,420 | 325,066,348 |
| 2026/03/09 | 9.230 | 9.550 | 8.860 | 8.940 | 58,459,287 | 534,610,179 |
| 2026/03/02 | 10.290 | 10.420 | 9.080 | 9.350 | 86,638,333 | 847,756,088 |
| 2026/02/24 | 9.400 | 10.800 | 9.280 | 10.460 | 92,507,686 | 923,689,244 |
| 2026/02/09 | 9.290 | 9.800 | 9.260 | 9.280 | 56,172,080 | 528,438,842 |
| 2026/02/02 | 9.680 | 9.700 | 9.040 | 9.250 | 52,554,339 | 494,930,487 |
| 2026/01/26 | 9.500 | 9.700 | 8.980 | 9.680 | 68,125,208 | 644,805,093 |
| 2026/01/19 | 8.950 | 9.800 | 8.900 | 9.500 | 62,336,785 | 578,952,890 |
| 2026/01/12 | 8.900 | 9.390 | 8.430 | 8.930 | 91,335,035 | 814,023,499 |
| 2026/01/05 | 8.390 | 9.300 | 8.370 | 8.960 | 63,587,997 | 556,712,913 |
| 2025/12/29 | 8.800 | 8.950 | 8.360 | 8.390 | 25,642,265 | 221,164,535 |
| 2025/12/22 | 8.490 | 9.120 | 8.450 | 8.840 | 40,623,019 | 354,435,840 |
| 2025/12/15 | 9.080 | 9.110 | 8.200 | 8.520 | 40,400,675 | 352,596,891 |
| 2025/12/08 | 9.560 | 9.660 | 8.790 | 9.090 | 48,502,626 | 449,861,856 |
| 2025/12/01 | 9.250 | 9.730 | 8.990 | 9.600 | 58,955,562 | 553,740,116 |
| 2025/11/24 | 8.800 | 9.250 | 8.620 | 9.200 | 51,228,381 | 459,390,506 |
| 2025/11/17 | 9.580 | 9.650 | 8.720 | 8.780 | 64,256,774 | 590,037,827 |
| 2025/11/10 | 8.870 | 10.070 | 8.650 | 9.600 | 107,187,641 | 996,577,092 |
| 2025/11/03 | 8.550 | 9.090 | 8.400 | 8.890 | 72,608,877 | 634,057,018 |
| 2025/10/27 | 8.600 | 9.180 | 8.380 | 8.550 | 93,853,239 | 814,411,481 |
| 2025/10/20 | 7.610 | 8.850 | 7.470 | 8.740 | 93,654,000 | 764,919,045 |
| 2025/10/13 | 7.490 | 8.210 | 7.390 | 7.600 | 61,436,475 | 471,371,354 |
| 2025/10/09 | 7.550 | 8.170 | 7.360 | 7.830 | 36,695,780 | 283,566,639 |
| 2025/09/29 | 7.690 | 7.810 | 7.500 | 7.550 | 27,439,555 | 209,569,601 |
| 2025/09/22 | 7.990 | 7.990 | 7.600 | 7.700 | 64,040,600 | 500,797,492 |
| 2025/09/15 | 8.340 | 8.480 | 7.850 | 8.020 | 114,678,810 | 937,212,574 |
| 2025/09/08 | 6.930 | 8.590 | 6.930 | 8.380 | 149,842,601 | 1,154,911,847 |
| 2025/09/01 | 7.220 | 7.540 | 6.720 | 6.930 | 86,013,084 | 610,907,929 |
| 2025/08/25 | 7.610 | 7.720 | 6.950 | 7.250 | 128,619,465 | 949,533,200 |
| 2025/08/18 | 6.710 | 7.980 | 6.580 | 7.520 | 196,834,691 | 1,416,717,688 |
| 2025/08/11 | 6.260 | 6.780 | 6.000 | 6.640 | 142,510,908 | 914,920,029 |
| 2025/08/04 | 5.350 | 6.550 | 5.280 | 6.320 | 193,197,157 | 1,135,033,297 |
| 2025/07/28 | 5.460 | 5.660 | 5.330 | 5.350 | 76,803,377 | 418,578,404 |
| 2025/07/21 | 5.130 | 5.500 | 5.130 | 5.450 | 80,517,458 | 426,943,821 |
| 2025/07/14 | 5.320 | 5.390 | 5.120 | 5.140 | 52,681,436 | 276,182,428 |
| 2025/07/07 | 5.000 | 5.400 | 4.990 | 5.320 | 75,068,039 | 388,664,771 |
| 2025/06/30 | 5.090 | 5.120 | 4.990 | 5.030 | 37,045,355 | 187,356,882 |
| 2025/06/23 | 4.860 | 5.140 | 4.830 | 5.070 | 39,422,054 | 196,124,718 |
| 2025/06/16 | 5.070 | 5.200 | 4.860 | 4.880 | 45,163,163 | 225,928,722 |
| 2025/06/09 | 4.980 | 5.410 | 4.980 | 5.040 | 99,068,583 | 505,497,444 |
| 2025/06/03 | 4.880 | 5.070 | 4.840 | 4.980 | 36,658,390 | 181,184,092 |
| 2025/05/26 | 4.890 | 4.950 | 4.840 | 4.920 | 36,694,121 | 179,801,192 |
| 2025/05/19 | 4.960 | 5.080 | 4.860 | 4.880 | 54,099,133 | 267,520,212 |
| 2025/05/12 | 5.280 | 5.290 | 4.950 | 4.960 | 58,399,921 | 299,007,595 |
| 2025/05/06 | 5.200 | 5.390 | 5.170 | 5.230 | 48,044,916 | 252,115,696 |
| 2025/04/28 | 5.290 | 5.360 | 5.140 | 5.210 | 45,992,591 | 241,461,102 |
| 2025/04/21 | 5.400 | 5.620 | 5.080 | 5.320 | 174,819,016 | 936,155,830 |
| 2025/04/14 | 4.780 | 5.320 | 4.710 | 5.320 | 74,691,102 | 375,882,970 |
| 2025/04/07 | 5.000 | 5.000 | 4.160 | 4.750 | 76,880,283 | 363,451,537 |
| 2025/03/31 | 5.150 | 5.220 | 5.040 | 5.180 | 28,002,766 | 144,144,237 |
| 2025/03/24 | 5.250 | 5.290 | 5.060 | 5.140 | 31,279,419 | 162,183,787 |
| 2025/03/17 | 5.360 | 5.590 | 5.230 | 5.280 | 56,278,846 | 301,936,008 |
| 2025/03/10 | 5.280 | 5.470 | 5.170 | 5.340 | 60,868,818 | 323,517,767 |
| 2025/03/03 | 4.980 | 5.350 | 4.940 | 5.240 | 63,011,701 | 323,092,496 |
| 2025/02/24 | 4.670 | 5.100 | 4.670 | 4.960 | 57,898,994 | 280,810,120 |
| 2025/02/17 | 4.750 | 4.830 | 4.590 | 4.680 | 34,357,574 | 161,910,067 |
| 2025/02/10 | 4.790 | 4.890 | 4.700 | 4.730 | 42,176,770 | 201,499,518 |
| 2025/02/05 | 4.680 | 4.820 | 4.630 | 4.780 | 21,776,508 | 102,948,441 |
| 2025/01/27 | 4.650 | 4.750 | 4.640 | 4.640 | 3,939,400 | 18,396,998 |
| 2025/01/20 | 4.610 | 4.860 | 4.550 | 4.650 | 36,450,099 | 170,130,837 |
| 2025/01/13 | 4.380 | 4.650 | 4.280 | 4.570 | 29,038,839 | 129,803,610 |
| 2025/01/06 | 4.470 | 4.570 | 4.350 | 4.380 | 20,916,037 | 92,919,494 |
| 2024/12/30 | 4.860 | 4.880 | 4.480 | 4.490 | 36,195,668 | 169,305,237 |
| 2024/12/23 | 5.030 | 5.050 | 4.780 | 4.880 | 47,854,931 | 236,164,084 |
| 2024/12/16 | 5.300 | 5.360 | 4.960 | 5.030 | 58,364,916 | 301,308,878 |
| 2024/12/09 | 5.370 | 5.670 | 5.290 | 5.310 | 159,102,127 | 860,742,507 |
| 2024/12/02 | 5.200 | 5.420 | 5.160 | 5.400 | 100,920,794 | 534,375,604 |
| 2024/11/25 | 5.190 | 5.300 | 4.830 | 5.200 | 108,187,285 | 555,000,772 |
| 2024/11/18 | 5.100 | 5.610 | 4.920 | 5.230 | 287,969,224 | 1,501,759,503 |
| 2024/11/11 | 5.730 | 5.930 | 4.750 | 4.750 | 146,211,099 | 773,456,713 |
| 2024/11/04 | 4.760 | 5.750 | 4.630 | 5.400 | 135,396,894 | 695,263,050 |
| 2024/10/28 | 4.580 | 4.950 | 4.570 | 4.770 | 85,696,014 | 404,270,946 |
| 2024/10/21 | 4.540 | 4.580 | 4.400 | 4.560 | 51,803,963 | 234,153,912 |
| 2024/10/14 | 4.760 | 4.800 | 4.380 | 4.520 | 83,410,199 | 384,938,068 |
| 2024/10/07 | 4.900 | 5.500 | 4.330 | 4.610 | 172,569,634 | 834,374,180 |
| 2024/09/30 | 4.900 | 5.050 | 4.620 | 5.020 | 54,859,850 | 268,676,115 |
| 2024/09/23 | 3.660 | 4.630 | 3.630 | 4.600 | 133,361,527 | 550,783,106 |
| 2024/09/18 | 3.490 | 3.690 | 3.410 | 3.670 | 25,666,576 | 91,501,343 |
| 2024/09/09 | 3.520 | 3.530 | 3.400 | 3.510 | 21,546,072 | 75,195,791 |
| 2024/09/02 | 3.500 | 3.570 | 3.440 | 3.510 | 25,193,405 | 88,302,884 |
| 2024/08/26 | 3.370 | 3.600 | 3.310 | 3.510 | 27,464,612 | 94,684,249 |
| 2024/08/19 | 3.620 | 3.620 | 3.340 | 3.370 | 22,931,434 | 79,973,376 |
| 2024/08/12 | 3.730 | 3.750 | 3.560 | 3.600 | 24,814,100 | 90,819,606 |
| 2024/08/05 | 3.660 | 3.820 | 3.610 | 3.750 | 30,934,840 | 114,768,256 |
| 2024/07/29 | 3.510 | 3.750 | 3.440 | 3.660 | 30,137,953 | 108,195,251 |
| 2024/07/22 | 3.500 | 3.580 | 3.370 | 3.500 | 24,494,868 | 85,425,852 |
| 2024/07/15 | 3.660 | 3.660 | 3.460 | 3.490 | 26,546,181 | 94,703,500 |
| 2024/07/08 | 3.680 | 3.770 | 3.440 | 3.670 | 32,977,683 | 120,038,766 |