日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 9.380 | 9.660 | 9.030 | 9.090 | 144,740,956 | 1,344,643,481 |
| 2026/03/23 | 9.680 | 9.730 | 9.230 | 9.530 | 194,249,715 | 1,853,627,905 |
| 2026/03/16 | 10.410 | 10.550 | 9.890 | 9.900 | 169,504,116 | 1,726,823,181 |
| 2026/03/09 | 10.480 | 10.900 | 10.320 | 10.400 | 194,651,833 | 2,048,710,542 |
| 2026/03/02 | 11.250 | 11.320 | 10.370 | 10.650 | 299,484,901 | 3,263,636,708 |
| 2026/02/24 | 11.530 | 11.610 | 11.180 | 11.490 | 208,468,471 | 2,387,485,164 |
| 2026/02/09 | 11.460 | 12.110 | 11.400 | 11.410 | 488,092,504 | 5,659,432,583 |
| 2026/02/02 | 11.380 | 11.540 | 11.110 | 11.290 | 314,596,685 | 3,564,380,441 |
| 2026/01/26 | 12.480 | 12.730 | 11.230 | 11.360 | 537,095,519 | 6,418,291,452 |
| 2026/01/19 | 12.950 | 13.120 | 11.650 | 12.400 | 927,061,809 | 11,616,084,466 |
| 2026/01/12 | 14.650 | 16.120 | 13.410 | 13.410 | 1,769,746,816 | 25,479,929,783 |
| 2026/01/05 | 9.800 | 13.320 | 9.710 | 13.320 | 640,226,832 | 7,386,617,074 |
| 2025/12/29 | 9.450 | 10.150 | 9.450 | 9.850 | 255,464,460 | 2,484,391,873 |
| 2025/12/22 | 9.380 | 9.680 | 9.150 | 9.430 | 191,765,259 | 1,804,511,087 |
| 2025/12/15 | 9.720 | 9.720 | 9.000 | 9.380 | 219,756,771 | 2,077,800,269 |
| 2025/12/08 | 10.110 | 10.440 | 9.590 | 9.760 | 349,359,209 | 3,484,858,109 |
| 2025/12/01 | 10.150 | 10.480 | 9.690 | 10.070 | 384,971,717 | 3,887,251,912 |
| 2025/11/24 | 9.320 | 9.960 | 9.230 | 9.720 | 308,171,833 | 2,945,352,293 |
| 2025/11/17 | 10.110 | 10.400 | 9.200 | 9.240 | 370,981,142 | 3,612,428,870 |
| 2025/11/10 | 10.050 | 10.360 | 9.750 | 10.170 | 405,043,382 | 4,083,849,899 |
| 2025/11/03 | 10.000 | 10.860 | 9.870 | 10.020 | 899,760,918 | 9,166,314,352 |
| 2025/10/27 | 9.180 | 10.090 | 8.960 | 9.700 | 349,995,681 | 3,318,834,045 |
| 2025/10/20 | 9.000 | 9.300 | 8.940 | 9.130 | 222,686,768 | 2,024,779,438 |
| 2025/10/13 | 9.530 | 9.780 | 8.900 | 8.910 | 322,831,540 | 2,995,876,691 |
| 2025/10/09 | 10.400 | 10.440 | 9.850 | 9.910 | 254,153,554 | 2,579,658,573 |
| 2025/09/29 | 9.880 | 10.500 | 9.860 | 10.310 | 305,747,107 | 3,099,511,297 |
| 2025/09/22 | 8.490 | 10.350 | 8.300 | 9.800 | 809,940,482 | 7,479,800,351 |
| 2025/09/15 | 8.720 | 8.840 | 8.400 | 8.530 | 227,630,828 | 1,962,746,814 |
| 2025/09/08 | 8.380 | 9.260 | 8.320 | 8.720 | 470,298,549 | 4,077,488,419 |
| 2025/09/01 | 8.940 | 9.090 | 8.240 | 8.390 | 284,444,096 | 2,464,708,091 |
| 2025/08/25 | 9.600 | 9.700 | 8.780 | 8.860 | 734,114,022 | 6,779,542,993 |
| 2025/08/18 | 8.000 | 9.370 | 7.980 | 9.370 | 376,118,722 | 3,264,710,506 |
| 2025/08/11 | 7.900 | 8.080 | 7.790 | 8.000 | 176,306,888 | 1,400,317,457 |
| 2025/08/04 | 7.700 | 7.960 | 7.670 | 7.860 | 163,136,953 | 1,272,060,391 |
| 2025/07/28 | 7.930 | 8.030 | 7.670 | 7.760 | 174,789,111 | 1,371,657,548 |
| 2025/07/21 | 7.580 | 7.980 | 7.570 | 7.920 | 255,907,578 | 1,986,482,574 |
| 2025/07/14 | 7.660 | 7.740 | 7.310 | 7.620 | 188,270,029 | 1,427,557,494 |
| 2025/07/07 | 7.430 | 7.680 | 7.420 | 7.670 | 111,722,375 | 843,503,931 |
| 2025/06/30 | 7.460 | 7.510 | 7.420 | 7.440 | 72,963,157 | 544,122,743 |
| 2025/06/23 | 7.240 | 7.510 | 7.220 | 7.470 | 87,335,716 | 642,790,869 |
| 2025/06/16 | 7.410 | 7.490 | 7.260 | 7.260 | 66,993,761 | 492,739,112 |
| 2025/06/09 | 7.470 | 7.590 | 7.360 | 7.420 | 97,658,023 | 728,528,851 |
| 2025/06/03 | 7.300 | 7.530 | 7.280 | 7.450 | 78,819,692 | 582,477,523 |
| 2025/05/26 | 7.250 | 7.380 | 7.250 | 7.320 | 54,844,264 | 400,363,127 |
| 2025/05/19 | 7.330 | 7.460 | 7.250 | 7.250 | 70,038,018 | 512,853,386 |
| 2025/05/12 | 7.410 | 7.480 | 7.300 | 7.330 | 73,597,662 | 543,150,745 |
| 2025/05/06 | 7.400 | 7.530 | 7.360 | 7.360 | 65,045,253 | 482,147,937 |
| 2025/04/28 | 7.370 | 7.430 | 7.250 | 7.360 | 38,270,498 | 281,383,836 |
| 2025/04/21 | 7.380 | 7.520 | 7.300 | 7.350 | 74,406,417 | 549,677,405 |
| 2025/04/14 | 7.420 | 7.460 | 7.280 | 7.410 | 66,168,155 | 489,148,085 |
| 2025/04/07 | 7.500 | 7.510 | 6.960 | 7.350 | 157,871,959 | 1,157,201,459 |
| 2025/03/31 | 7.810 | 7.840 | 7.630 | 7.780 | 69,497,987 | 539,651,869 |
| 2025/03/24 | 7.850 | 7.920 | 7.750 | 7.860 | 95,787,220 | 751,450,740 |
| 2025/03/17 | 8.130 | 8.160 | 7.800 | 7.820 | 134,847,174 | 1,075,743,330 |
| 2025/03/10 | 8.080 | 8.540 | 7.810 | 8.130 | 300,489,597 | 2,445,985,319 |
| 2025/03/03 | 7.730 | 8.600 | 7.630 | 8.140 | 271,549,182 | 2,179,182,185 |
| 2025/02/24 | 8.570 | 8.740 | 7.690 | 7.710 | 291,890,584 | 2,386,935,250 |
| 2025/02/17 | 8.210 | 8.290 | 7.830 | 8.050 | 148,771,197 | 1,204,302,839 |
| 2025/02/10 | 7.980 | 8.320 | 7.980 | 8.200 | 226,215,393 | 1,836,868,991 |
| 2025/02/05 | 7.450 | 8.240 | 7.430 | 7.910 | 166,297,672 | 1,290,054,190 |
| 2025/01/27 | 7.470 | 7.550 | 7.420 | 7.430 | 18,850,745 | 140,767,938 |
| 2025/01/20 | 7.370 | 7.500 | 7.220 | 7.450 | 82,578,271 | 609,840,531 |
| 2025/01/13 | 7.070 | 7.500 | 7.020 | 7.310 | 92,133,670 | 665,665,765 |
| 2025/01/06 | 7.330 | 7.390 | 7.110 | 7.120 | 77,790,585 | 563,009,358 |
| 2024/12/30 | 7.940 | 8.050 | 7.300 | 7.340 | 109,308,263 | 837,028,023 |
| 2024/12/23 | 8.210 | 8.250 | 7.830 | 7.970 | 135,494,410 | 1,092,762,416 |
| 2024/12/16 | 8.600 | 8.630 | 8.080 | 8.230 | 157,935,599 | 1,324,289,997 |
| 2024/12/09 | 8.450 | 8.660 | 8.290 | 8.550 | 232,815,398 | 1,976,020,690 |
| 2024/12/02 | 8.270 | 8.500 | 8.130 | 8.450 | 183,741,725 | 1,531,946,632 |
| 2024/11/25 | 8.150 | 8.690 | 7.970 | 8.300 | 236,266,703 | 1,955,697,634 |
| 2024/11/18 | 8.450 | 8.590 | 8.060 | 8.140 | 234,251,976 | 1,946,633,920 |
| 2024/11/11 | 8.800 | 9.020 | 8.330 | 8.360 | 356,530,620 | 3,075,967,924 |
| 2024/11/04 | 7.770 | 9.180 | 7.770 | 8.780 | 613,849,881 | 5,140,992,753 |
| 2024/10/28 | 7.470 | 8.110 | 7.450 | 7.790 | 228,650,962 | 1,761,755,662 |
| 2024/10/21 | 7.160 | 7.470 | 7.130 | 7.450 | 168,029,349 | 1,227,034,321 |
| 2024/10/14 | 7.170 | 7.260 | 6.960 | 7.140 | 148,093,127 | 1,056,274,228 |
| 2024/10/07 | 7.190 | 8.260 | 7.080 | 7.160 | 326,001,192 | 2,419,743,847 |
| 2024/09/30 | 7.190 | 7.560 | 7.190 | 7.510 | 76,021,575 | 559,708,845 |
| 2024/09/23 | 6.300 | 6.960 | 6.250 | 6.910 | 138,672,296 | 915,930,515 |
| 2024/09/18 | 6.300 | 6.360 | 6.100 | 6.280 | 50,290,552 | 314,818,855 |
| 2024/09/09 | 6.220 | 6.310 | 6.100 | 6.180 | 57,421,568 | 356,157,275 |
| 2024/09/02 | 6.320 | 6.320 | 6.130 | 6.220 | 59,836,881 | 373,830,914 |
| 2024/08/26 | 6.120 | 6.360 | 5.960 | 6.270 | 94,692,857 | 584,965,124 |
| 2024/08/19 | 6.250 | 6.340 | 6.000 | 6.080 | 64,505,425 | 397,837,208 |
| 2024/08/12 | 6.280 | 6.370 | 6.190 | 6.250 | 58,103,308 | 364,452,999 |
| 2024/08/05 | 6.290 | 6.410 | 6.250 | 6.290 | 76,639,756 | 483,596,860 |
| 2024/07/29 | 6.030 | 6.390 | 5.990 | 6.290 | 97,962,694 | 604,919,635 |
| 2024/07/22 | 6.020 | 6.040 | 5.780 | 6.030 | 65,119,892 | 388,602,955 |
| 2024/07/15 | 6.010 | 6.110 | 5.800 | 6.000 | 77,061,033 | 460,824,977 |
| 2024/07/08 | 6.050 | 6.080 | 5.840 | 6.010 | 70,455,953 | 422,383,438 |