日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 9.150 | 9.210 | 8.750 | 8.760 | 106,824,642 | 957,949,977 |
| 2026/03/23 | 8.980 | 9.380 | 8.750 | 9.210 | 176,960,921 | 1,606,805,162 |
| 2026/03/16 | 9.200 | 9.250 | 8.950 | 9.090 | 123,670,928 | 1,128,188,040 |
| 2026/03/09 | 9.180 | 9.290 | 8.750 | 9.190 | 202,558,713 | 1,843,790,685 |
| 2026/03/02 | 8.650 | 9.150 | 8.560 | 9.040 | 254,996,278 | 2,256,717,060 |
| 2026/02/24 | 8.290 | 8.590 | 8.270 | 8.560 | 107,906,111 | 909,378,750 |
| 2026/02/09 | 8.330 | 8.450 | 8.220 | 8.240 | 87,709,492 | 728,865,878 |
| 2026/02/02 | 8.360 | 8.460 | 8.150 | 8.280 | 118,868,388 | 988,093,475 |
| 2026/01/26 | 8.300 | 8.430 | 8.190 | 8.330 | 130,037,755 | 1,080,938,838 |
| 2026/01/19 | 8.040 | 8.320 | 8.020 | 8.290 | 113,232,366 | 924,825,349 |
| 2026/01/12 | 7.920 | 8.110 | 7.910 | 8.040 | 107,211,180 | 857,153,384 |
| 2026/01/05 | 7.820 | 7.950 | 7.760 | 7.930 | 94,440,060 | 742,771,071 |
| 2025/12/29 | 8.050 | 8.060 | 7.780 | 7.780 | 74,944,429 | 593,372,516 |
| 2025/12/22 | 8.070 | 8.120 | 8.010 | 8.020 | 70,095,187 | 564,616,731 |
| 2025/12/15 | 8.110 | 8.120 | 7.910 | 8.050 | 120,682,898 | 971,195,621 |
| 2025/12/08 | 8.170 | 8.220 | 8.070 | 8.160 | 144,981,881 | 1,182,327,239 |
| 2025/12/01 | 8.400 | 8.440 | 8.030 | 8.180 | 160,197,807 | 1,323,634,380 |
| 2025/11/24 | 8.320 | 8.530 | 8.310 | 8.400 | 120,442,187 | 1,010,509,948 |
| 2025/11/17 | 8.390 | 8.420 | 8.250 | 8.290 | 76,103,090 | 634,509,512 |
| 2025/11/10 | 8.460 | 8.490 | 8.370 | 8.380 | 77,006,334 | 648,778,363 |
| 2025/11/03 | 8.250 | 8.530 | 8.220 | 8.420 | 106,981,272 | 893,828,527 |
| 2025/10/27 | 8.210 | 8.330 | 8.150 | 8.230 | 104,426,647 | 859,431,304 |
| 2025/10/20 | 8.080 | 8.220 | 8.000 | 8.190 | 85,362,951 | 693,360,569 |
| 2025/10/13 | 7.970 | 8.150 | 7.880 | 8.070 | 103,853,995 | 832,649,404 |
| 2025/10/09 | 7.830 | 8.060 | 7.820 | 8.030 | 45,359,843 | 359,930,354 |
| 2025/09/29 | 7.760 | 7.840 | 7.690 | 7.820 | 29,485,816 | 229,325,933 |
| 2025/09/22 | 7.700 | 7.780 | 7.580 | 7.740 | 81,912,793 | 630,728,506 |
| 2025/09/15 | 7.930 | 7.990 | 7.630 | 7.690 | 99,629,976 | 778,110,112 |
| 2025/09/08 | 7.930 | 8.020 | 7.900 | 7.920 | 92,703,164 | 736,294,880 |
| 2025/09/01 | 8.080 | 8.140 | 7.830 | 7.930 | 132,165,933 | 1,056,666,634 |
| 2025/08/25 | 8.180 | 8.270 | 8.000 | 8.080 | 137,757,539 | 1,120,313,185 |
| 2025/08/18 | 8.160 | 8.260 | 8.120 | 8.180 | 104,845,771 | 857,638,406 |
| 2025/08/11 | 8.240 | 8.250 | 8.100 | 8.130 | 90,382,179 | 739,326,224 |
| 2025/08/04 | 8.180 | 8.310 | 8.120 | 8.230 | 88,909,145 | 729,944,080 |
| 2025/07/28 | 8.280 | 8.290 | 8.100 | 8.190 | 136,466,604 | 1,121,073,151 |
| 2025/07/21 | 8.300 | 8.440 | 8.220 | 8.290 | 175,240,021 | 1,456,682,674 |
| 2025/07/14 | 8.470 | 8.650 | 8.250 | 8.280 | 106,738,010 | 897,933,509 |
| 2025/07/07 | 8.840 | 9.110 | 8.450 | 8.470 | 175,079,478 | 1,526,255,349 |
| 2025/06/30 | 8.640 | 8.850 | 8.580 | 8.760 | 121,277,815 | 1,056,026,574 |
| 2025/06/23 | 8.850 | 8.880 | 8.620 | 8.630 | 108,131,103 | 945,606,495 |
| 2025/06/16 | 8.790 | 8.950 | 8.650 | 8.840 | 132,939,904 | 1,170,868,204 |
| 2025/06/09 | 8.720 | 8.880 | 8.640 | 8.740 | 151,902,085 | 1,328,383,733 |
| 2025/06/03 | 8.980 | 8.980 | 8.660 | 8.710 | 109,009,265 | 962,824,333 |
| 2025/05/26 | 8.950 | 9.100 | 8.900 | 8.980 | 75,825,361 | 681,101,305 |
| 2025/05/19 | 8.990 | 9.220 | 8.930 | 8.930 | 89,233,846 | 804,666,206 |
| 2025/05/12 | 9.140 | 9.140 | 8.910 | 8.970 | 86,665,923 | 783,459,943 |
| 2025/05/06 | 8.860 | 9.200 | 8.730 | 9.150 | 101,499,502 | 911,973,025 |
| 2025/04/28 | 9.360 | 9.420 | 8.780 | 8.820 | 72,473,130 | 659,143,117 |
| 2025/04/21 | 9.140 | 9.450 | 9.080 | 9.360 | 89,103,360 | 824,874,355 |
| 2025/04/14 | 8.810 | 9.200 | 8.800 | 9.130 | 96,346,044 | 865,669,205 |
| 2025/04/07 | 9.000 | 9.240 | 8.680 | 8.800 | 159,255,142 | 1,422,148,418 |
| 2025/03/31 | 8.670 | 9.280 | 8.650 | 9.260 | 117,158,082 | 1,050,322,205 |
| 2025/03/24 | 8.710 | 8.930 | 8.600 | 8.670 | 112,444,196 | 981,356,720 |
| 2025/03/17 | 9.240 | 9.280 | 8.660 | 8.710 | 123,452,486 | 1,107,677,430 |
| 2025/03/10 | 8.730 | 9.370 | 8.630 | 9.250 | 110,939,692 | 997,902,529 |
| 2025/03/03 | 8.910 | 8.940 | 8.690 | 8.740 | 85,136,290 | 750,902,077 |
| 2025/02/24 | 8.610 | 9.000 | 8.570 | 8.910 | 109,418,877 | 959,877,098 |
| 2025/02/17 | 8.480 | 8.870 | 8.370 | 8.620 | 149,903,583 | 1,286,922,260 |
| 2025/02/10 | 8.600 | 8.710 | 8.400 | 8.480 | 87,595,506 | 748,722,587 |
| 2025/02/05 | 8.700 | 8.730 | 8.420 | 8.590 | 77,692,290 | 668,930,616 |
| 2025/01/27 | 8.590 | 8.750 | 8.540 | 8.700 | 28,398,646 | 245,506,294 |
| 2025/01/20 | 8.830 | 8.870 | 8.460 | 8.550 | 126,307,571 | 1,096,033,947 |
| 2025/01/13 | 8.930 | 9.120 | 8.700 | 8.770 | 91,308,262 | 810,817,366 |
| 2025/01/06 | 9.210 | 9.290 | 8.830 | 8.960 | 97,655,717 | 885,981,492 |
| 2024/12/30 | 9.470 | 9.670 | 9.190 | 9.240 | 110,132,865 | 1,034,422,934 |
| 2024/12/23 | 9.060 | 9.540 | 9.040 | 9.450 | 145,771,293 | 1,351,664,314 |
| 2024/12/16 | 8.880 | 9.310 | 8.880 | 9.070 | 148,570,430 | 1,342,333,835 |
| 2024/12/09 | 8.820 | 9.040 | 8.710 | 8.880 | 166,046,162 | 1,471,584,110 |
| 2024/12/02 | 8.220 | 8.820 | 8.140 | 8.800 | 169,167,649 | 1,437,079,178 |
| 2024/11/25 | 8.220 | 8.320 | 8.070 | 8.200 | 90,780,014 | 744,623,064 |
| 2024/11/18 | 8.210 | 8.580 | 8.210 | 8.240 | 150,072,177 | 1,247,099,790 |
| 2024/11/11 | 8.350 | 8.440 | 8.150 | 8.180 | 132,679,748 | 1,098,588,313 |
| 2024/11/04 | 8.650 | 8.850 | 8.290 | 8.380 | 204,329,499 | 1,745,484,745 |
| 2024/10/28 | 8.330 | 8.660 | 8.280 | 8.640 | 166,070,036 | 1,407,858,730 |
| 2024/10/21 | 8.330 | 8.690 | 8.170 | 8.390 | 147,230,866 | 1,236,003,120 |
| 2024/10/14 | 8.290 | 8.430 | 7.950 | 8.310 | 129,262,197 | 1,065,766,814 |
| 2024/10/07 | 8.210 | 9.340 | 7.950 | 8.280 | 326,733,123 | 2,759,261,223 |
| 2024/09/30 | 8.210 | 8.630 | 8.110 | 8.540 | 61,273,963 | 513,016,255 |
| 2024/09/23 | 7.270 | 8.060 | 7.250 | 8.020 | 172,765,960 | 1,321,659,594 |
| 2024/09/18 | 7.220 | 7.350 | 7.100 | 7.280 | 64,705,442 | 468,305,636 |
| 2024/09/09 | 7.750 | 7.770 | 7.130 | 7.210 | 127,715,578 | 953,396,789 |
| 2024/09/02 | 7.860 | 7.990 | 7.560 | 7.750 | 112,542,996 | 876,709,938 |
| 2024/08/26 | 8.230 | 8.260 | 7.810 | 7.850 | 82,668,550 | 664,448,470 |
| 2024/08/19 | 8.310 | 8.510 | 8.150 | 8.240 | 74,358,553 | 617,361,886 |
| 2024/08/12 | 8.010 | 8.440 | 7.930 | 8.300 | 104,741,742 | 855,740,032 |
| 2024/08/05 | 8.140 | 8.170 | 7.810 | 7.990 | 99,241,142 | 796,658,267 |
| 2024/07/29 | 8.480 | 8.600 | 8.070 | 8.180 | 123,887,620 | 1,032,293,593 |
| 2024/07/22 | 8.250 | 8.690 | 7.990 | 8.510 | 160,899,416 | 1,345,119,117 |
| 2024/07/15 | 8.600 | 8.770 | 7.920 | 8.290 | 177,717,833 | 1,491,941,208 |
| 2024/07/08 | 8.800 | 9.270 | 8.530 | 8.630 | 179,457,690 | 1,580,573,604 |