日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 9.850 | 10.240 | 9.790 | 10.180 | 47,185,012 | 472,557,895 |
| 2026/03/23 | 8.920 | 10.130 | 8.470 | 10.000 | 149,882,057 | 1,405,893,694 |
| 2026/03/16 | 9.220 | 9.520 | 9.000 | 9.090 | 54,995,507 | 506,371,130 |
| 2026/03/09 | 8.930 | 9.440 | 8.930 | 9.220 | 48,682,006 | 444,466,714 |
| 2026/03/02 | 9.110 | 9.150 | 8.520 | 8.990 | 47,497,601 | 424,747,296 |
| 2026/02/24 | 9.380 | 9.440 | 9.200 | 9.260 | 31,886,069 | 297,178,163 |
| 2026/02/09 | 9.250 | 9.380 | 9.110 | 9.290 | 47,100,909 | 436,036,665 |
| 2026/02/02 | 9.200 | 9.290 | 8.940 | 9.180 | 47,330,968 | 433,196,684 |
| 2026/01/26 | 9.760 | 9.950 | 9.110 | 9.190 | 94,138,166 | 894,547,922 |
| 2026/01/19 | 9.840 | 9.940 | 9.580 | 9.780 | 97,330,297 | 952,376,956 |
| 2026/01/12 | 9.490 | 10.450 | 9.420 | 9.840 | 309,380,518 | 3,031,929,076 |
| 2026/01/05 | 11.020 | 11.020 | 9.320 | 9.590 | 125,311,607 | 1,282,877,576 |
| 2025/12/29 | - | - | - | - | 0 | - |
| 2025/12/22 | 11.320 | 12.600 | 10.750 | 12.240 | 166,377,451 | 1,951,191,556 |
| 2025/12/15 | 10.240 | 11.440 | 10.000 | 11.330 | 167,102,669 | 1,796,771,448 |
| 2025/12/08 | 10.990 | 11.770 | 10.280 | 10.410 | 198,162,724 | 2,152,542,589 |
| 2025/12/01 | 10.350 | 10.770 | 9.490 | 10.770 | 152,260,800 | 1,575,137,976 |
| 2025/11/24 | 9.180 | 10.110 | 8.900 | 10.110 | 138,433,222 | 1,325,498,100 |
| 2025/11/17 | 9.850 | 10.920 | 9.030 | 9.060 | 209,965,110 | 2,039,811,043 |
| 2025/11/10 | 9.010 | 10.000 | 8.960 | 9.850 | 105,131,372 | 994,017,122 |
| 2025/11/03 | 9.000 | 9.120 | 8.840 | 8.960 | 48,186,701 | 432,716,574 |
| 2025/10/27 | 9.150 | 9.730 | 8.710 | 8.990 | 114,170,490 | 1,044,089,131 |
| 2025/10/20 | 9.040 | 9.270 | 8.940 | 9.160 | 46,535,100 | 423,585,747 |
| 2025/10/13 | 8.660 | 9.280 | 8.660 | 8.960 | 64,380,300 | 572,340,867 |
| 2025/10/09 | 9.580 | 9.670 | 9.200 | 9.240 | 28,792,999 | 271,302,033 |
| 2025/09/29 | 8.900 | 9.520 | 8.690 | 9.490 | 39,179,606 | 358,493,394 |
| 2025/09/22 | 9.590 | 9.750 | 8.850 | 8.910 | 76,311,531 | 707,789,450 |
| 2025/09/15 | 10.030 | 10.440 | 9.560 | 9.600 | 132,415,272 | 1,311,904,307 |
| 2025/09/08 | 10.560 | 11.400 | 9.260 | 10.140 | 276,276,513 | 2,856,699,144 |
| 2025/09/01 | 9.200 | 11.460 | 9.100 | 10.860 | 409,412,649 | 4,157,585,450 |
| 2025/08/25 | 8.790 | 9.630 | 8.560 | 8.950 | 203,700,832 | 1,829,742,723 |
| 2025/08/18 | 7.980 | 9.300 | 7.980 | 8.750 | 241,468,549 | 2,053,086,337 |
| 2025/08/11 | 8.050 | 8.250 | 7.870 | 7.980 | 67,460,500 | 542,213,768 |
| 2025/08/04 | 8.220 | 8.380 | 7.800 | 8.080 | 103,405,462 | 839,652,351 |
| 2025/07/28 | 8.100 | 8.710 | 8.030 | 8.320 | 160,055,250 | 1,326,858,022 |
| 2025/07/21 | 7.840 | 8.400 | 7.740 | 8.110 | 134,188,118 | 1,076,524,176 |
| 2025/07/14 | 7.590 | 7.980 | 7.480 | 7.870 | 101,680,781 | 785,992,437 |
| 2025/07/07 | 7.320 | 7.760 | 7.250 | 7.640 | 92,864,095 | 695,784,231 |
| 2025/06/30 | 7.120 | 7.440 | 7.060 | 7.320 | 73,799,250 | 533,937,573 |
| 2025/06/23 | 6.960 | 7.310 | 6.920 | 7.120 | 72,701,102 | 514,542,049 |
| 2025/06/16 | 7.600 | 7.850 | 6.960 | 7.010 | 87,472,772 | 643,362,238 |
| 2025/06/09 | 7.790 | 8.140 | 7.530 | 7.550 | 143,050,681 | 1,109,000,404 |
| 2025/06/03 | 7.520 | 8.190 | 7.510 | 7.780 | 165,241,657 | 1,280,622,841 |
| 2025/05/26 | 7.260 | 7.870 | 7.120 | 7.620 | 212,547,056 | 1,587,195,140 |
| 2025/05/19 | 7.220 | 7.500 | 7.110 | 7.300 | 107,234,700 | 780,936,702 |
| 2025/05/12 | 7.130 | 7.240 | 6.950 | 7.220 | 84,274,491 | 601,298,493 |
| 2025/05/06 | 6.680 | 7.600 | 6.670 | 7.090 | 119,516,940 | 837,813,749 |
| 2025/04/28 | 6.750 | 6.830 | 6.500 | 6.630 | 57,024,000 | 380,777,760 |
| 2025/04/21 | 6.700 | 7.290 | 6.660 | 6.830 | 216,979,222 | 1,490,647,255 |
| 2025/04/14 | 6.650 | 7.220 | 6.400 | 6.830 | 197,599,121 | 1,338,734,044 |
| 2025/04/07 | 7.010 | 7.200 | 5.970 | 6.650 | 225,540,957 | 1,512,815,969 |
| 2025/03/31 | 6.950 | 7.910 | 6.820 | 7.380 | 336,610,729 | 2,445,476,946 |
| 2025/03/24 | 6.640 | 7.360 | 6.300 | 7.150 | 146,738,876 | 1,006,995,536 |
| 2025/03/17 | 6.780 | 7.170 | 6.640 | 6.670 | 80,988,576 | 551,937,145 |
| 2025/03/10 | 6.650 | 6.770 | 6.530 | 6.760 | 63,059,065 | 421,076,906 |
| 2025/03/03 | 6.500 | 6.670 | 6.460 | 6.570 | 41,721,762 | 273,277,541 |
| 2025/02/24 | 6.880 | 6.900 | 6.470 | 6.480 | 54,292,600 | 362,810,299 |
| 2025/02/17 | 7.010 | 7.120 | 6.740 | 6.880 | 69,036,395 | 478,939,990 |
| 2025/02/10 | 6.820 | 7.060 | 6.760 | 6.980 | 67,681,194 | 467,338,644 |
| 2025/02/05 | 6.660 | 6.880 | 6.570 | 6.810 | 33,310,050 | 224,176,636 |
| 2025/01/27 | 6.490 | 6.630 | 6.490 | 6.560 | 7,069,400 | 46,251,549 |
| 2025/01/20 | 6.390 | 6.790 | 6.360 | 6.510 | 56,560,682 | 368,351,441 |
| 2025/01/13 | 6.230 | 6.450 | 6.080 | 6.370 | 57,204,037 | 359,384,362 |
| 2025/01/06 | 6.820 | 7.170 | 6.380 | 6.390 | 149,197,118 | 998,128,719 |
| 2024/12/30 | 6.940 | 6.980 | 6.350 | 6.360 | 38,417,300 | 255,763,174 |
| 2024/12/23 | 7.160 | 7.160 | 6.660 | 6.990 | 62,675,024 | 438,255,105 |
| 2024/12/16 | 7.440 | 7.500 | 6.910 | 7.180 | 57,381,582 | 416,446,831 |
| 2024/12/09 | 8.140 | 8.190 | 7.410 | 7.440 | 165,978,211 | 1,293,800,154 |
| 2024/12/02 | 7.190 | 7.500 | 7.050 | 7.450 | 75,731,063 | 552,647,432 |
| 2024/11/25 | 6.900 | 7.290 | 6.840 | 7.190 | 72,484,692 | 511,379,502 |
| 2024/11/18 | 7.250 | 7.370 | 6.860 | 6.920 | 90,800,554 | 644,683,933 |
| 2024/11/11 | 7.610 | 8.570 | 7.200 | 7.210 | 216,844,471 | 1,658,318,091 |
| 2024/11/04 | 7.160 | 7.840 | 7.140 | 7.700 | 123,129,593 | 918,546,763 |
| 2024/10/28 | 7.600 | 8.000 | 7.040 | 7.240 | 160,654,654 | 1,200,090,265 |
| 2024/10/21 | 7.020 | 8.000 | 6.920 | 7.660 | 179,246,475 | 1,326,423,915 |
| 2024/10/14 | 6.660 | 7.160 | 6.550 | 7.080 | 129,308,907 | 887,382,374 |
| 2024/10/08 | 8.510 | 8.510 | 6.560 | 6.660 | 153,507,938 | 1,160,520,011 |
| 2024/09/30 | 7.390 | 7.900 | 7.020 | 7.760 | 68,981,146 | 518,565,765 |
| 2024/09/23 | 6.250 | 7.350 | 6.060 | 7.240 | 248,160,783 | 1,668,881,265 |
| 2024/09/18 | 5.720 | 5.790 | 5.530 | 5.690 | 32,508,400 | 184,728,983 |
| 2024/09/09 | 5.680 | 6.000 | 5.650 | 5.730 | 69,296,100 | 399,492,016 |
| 2024/09/02 | 5.970 | 6.150 | 5.740 | 5.760 | 76,666,979 | 452,718,510 |
| 2024/08/26 | 5.950 | 6.130 | 5.710 | 6.030 | 100,874,757 | 600,709,177 |
| 2024/08/19 | 6.810 | 6.820 | 5.810 | 5.850 | 131,914,751 | 834,031,013 |
| 2024/08/12 | 6.600 | 7.020 | 6.440 | 6.930 | 217,305,499 | 1,466,268,854 |
| 2024/08/05 | 7.380 | 8.670 | 6.520 | 6.600 | 383,463,741 | 2,796,409,331 |
| 2024/07/29 | 5.670 | 7.160 | 5.560 | 7.160 | 258,201,327 | 1,649,260,976 |
| 2024/07/22 | 5.830 | 6.340 | 5.520 | 5.690 | 130,958,567 | 765,452,824 |
| 2024/07/15 | 5.890 | 6.070 | 5.710 | 5.830 | 145,033,340 | 852,070,872 |
| 2024/07/08 | 5.520 | 6.050 | 5.070 | 6.050 | 103,789,462 | 588,745,723 |