日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.520 | 10.690 | 8.500 | 9.970 | 267,019,238 | 2,515,321,221 |
| 2026/03/23 | 7.900 | 8.550 | 7.600 | 8.390 | 143,330,942 | 1,162,413,939 |
| 2026/03/16 | 8.980 | 9.540 | 7.860 | 8.120 | 233,947,283 | 2,017,795,315 |
| 2026/03/09 | 8.600 | 9.260 | 7.810 | 9.260 | 147,551,958 | 1,288,497,473 |
| 2026/03/02 | 8.450 | 8.780 | 7.830 | 8.280 | 111,989,561 | 933,432,990 |
| 2026/02/24 | 7.660 | 8.110 | 7.660 | 8.020 | 37,046,164 | 291,275,464 |
| 2026/02/09 | 7.680 | 7.950 | 7.590 | 7.600 | 32,748,626 | 252,328,163 |
| 2026/02/02 | 7.870 | 7.880 | 7.400 | 7.670 | 44,762,510 | 344,895,139 |
| 2026/01/26 | 7.730 | 7.960 | 7.560 | 7.920 | 63,473,011 | 494,613,438 |
| 2026/01/19 | 7.050 | 7.780 | 7.030 | 7.700 | 60,704,323 | 448,604,946 |
| 2026/01/12 | 7.110 | 7.300 | 7.050 | 7.110 | 35,979,039 | 256,980,286 |
| 2026/01/05 | 6.880 | 7.210 | 6.860 | 7.090 | 31,403,530 | 220,138,745 |
| 2025/12/29 | 7.000 | 7.100 | 6.820 | 6.880 | 16,454,226 | 114,356,870 |
| 2025/12/22 | 6.910 | 7.250 | 6.740 | 7.030 | 26,068,360 | 182,022,323 |
| 2025/12/15 | 6.670 | 6.930 | 6.640 | 6.900 | 18,399,060 | 124,837,622 |
| 2025/12/08 | 7.030 | 7.040 | 6.670 | 6.670 | 20,478,502 | 140,328,934 |
| 2025/12/01 | 7.120 | 7.160 | 6.810 | 7.010 | 23,631,373 | 166,010,395 |
| 2025/11/24 | 7.110 | 7.180 | 6.970 | 7.100 | 24,592,080 | 174,357,847 |
| 2025/11/17 | 7.620 | 7.710 | 7.090 | 7.090 | 35,285,801 | 260,320,996 |
| 2025/11/10 | 7.550 | 7.850 | 7.490 | 7.620 | 45,684,475 | 348,458,333 |
| 2025/11/03 | 7.230 | 7.630 | 7.150 | 7.510 | 41,119,003 | 303,458,242 |
| 2025/10/27 | 7.340 | 7.360 | 7.110 | 7.240 | 23,039,405 | 167,323,678 |
| 2025/10/20 | 7.110 | 7.390 | 7.080 | 7.340 | 24,993,812 | 180,705,260 |
| 2025/10/13 | 7.160 | 7.260 | 7.090 | 7.100 | 20,431,075 | 146,133,263 |
| 2025/10/09 | 7.200 | 7.280 | 7.130 | 7.270 | 9,213,199 | 66,519,296 |
| 2025/09/29 | 7.120 | 7.200 | 7.040 | 7.180 | 6,238,365 | 44,510,734 |
| 2025/09/22 | 7.240 | 7.240 | 6.940 | 7.120 | 22,719,109 | 162,100,842 |
| 2025/09/15 | 7.520 | 7.520 | 7.160 | 7.230 | 24,628,101 | 181,201,253 |
| 2025/09/08 | 7.530 | 7.610 | 7.460 | 7.500 | 24,306,895 | 182,909,384 |
| 2025/09/01 | 7.660 | 7.660 | 7.390 | 7.530 | 28,155,564 | 212,856,063 |
| 2025/08/25 | 7.820 | 7.890 | 7.570 | 7.670 | 42,474,705 | 328,648,029 |
| 2025/08/18 | 7.690 | 7.920 | 7.600 | 7.790 | 54,834,448 | 424,966,972 |
| 2025/08/11 | 8.240 | 8.300 | 7.560 | 7.680 | 68,185,213 | 541,731,517 |
| 2025/08/04 | 8.060 | 8.300 | 8.000 | 8.240 | 29,451,598 | 240,030,523 |
| 2025/07/28 | 8.230 | 8.380 | 8.060 | 8.100 | 40,879,125 | 334,902,231 |
| 2025/07/21 | 8.120 | 8.330 | 8.080 | 8.230 | 42,143,713 | 345,157,009 |
| 2025/07/14 | 8.130 | 8.180 | 7.920 | 8.090 | 28,946,465 | 233,887,437 |
| 2025/07/07 | 7.870 | 8.190 | 7.840 | 8.110 | 37,165,130 | 297,413,952 |
| 2025/06/30 | 7.810 | 8.030 | 7.740 | 7.860 | 34,161,001 | 268,505,467 |
| 2025/06/23 | 7.590 | 7.920 | 7.550 | 7.770 | 47,913,600 | 369,294,072 |
| 2025/06/16 | 8.070 | 8.110 | 7.550 | 7.560 | 43,738,277 | 342,142,671 |
| 2025/06/09 | 8.310 | 8.350 | 8.030 | 8.050 | 49,754,401 | 407,239,772 |
| 2025/06/03 | 8.030 | 8.400 | 7.980 | 8.280 | 38,682,987 | 316,136,711 |
| 2025/05/26 | 8.010 | 8.320 | 7.960 | 8.010 | 45,667,429 | 368,764,489 |
| 2025/05/19 | 8.460 | 8.520 | 7.930 | 8.010 | 75,618,355 | 622,339,061 |
| 2025/05/12 | 8.260 | 8.740 | 8.190 | 8.440 | 92,209,460 | 775,251,034 |
| 2025/05/06 | 8.250 | 8.790 | 8.230 | 8.260 | 89,678,919 | 751,733,538 |
| 2025/04/28 | 9.150 | 9.180 | 8.190 | 8.210 | 84,813,360 | 736,391,998 |
| 2025/04/21 | 9.690 | 10.490 | 8.970 | 9.190 | 256,601,254 | 2,459,523,019 |
| 2025/04/14 | 8.930 | 9.940 | 8.810 | 9.540 | 278,261,215 | 2,589,220,605 |
| 2025/04/07 | 8.030 | 9.510 | 7.870 | 8.890 | 329,018,088 | 2,821,330,104 |
| 2025/03/31 | 8.270 | 8.880 | 7.960 | 8.490 | 169,910,337 | 1,427,246,830 |
| 2025/03/24 | 7.310 | 9.520 | 7.280 | 8.650 | 123,837,884 | 1,014,232,269 |
| 2025/03/17 | 7.500 | 7.540 | 7.330 | 7.350 | 18,283,657 | 135,847,571 |
| 2025/03/10 | 7.360 | 7.560 | 7.310 | 7.480 | 25,716,438 | 191,008,843 |
| 2025/03/03 | 7.220 | 7.380 | 7.200 | 7.330 | 25,002,356 | 182,079,657 |
| 2025/02/24 | 7.200 | 7.350 | 7.080 | 7.210 | 21,146,743 | 152,468,017 |
| 2025/02/17 | 7.200 | 7.350 | 7.090 | 7.200 | 19,147,979 | 138,056,928 |
| 2025/02/10 | 7.170 | 7.620 | 7.120 | 7.200 | 35,950,378 | 261,628,875 |
| 2025/02/05 | 7.050 | 7.180 | 7.010 | 7.120 | 13,297,836 | 94,281,657 |
| 2025/01/27 | 7.040 | 7.190 | 7.030 | 7.130 | 6,669,800 | 47,338,905 |
| 2025/01/20 | 6.980 | 7.240 | 6.850 | 7.040 | 26,528,061 | 186,425,948 |
| 2025/01/13 | 6.470 | 6.970 | 6.450 | 6.960 | 16,121,800 | 108,217,582 |
| 2025/01/06 | 6.740 | 6.910 | 6.540 | 6.550 | 14,215,300 | 95,029,280 |
| 2024/12/30 | 7.240 | 7.310 | 6.740 | 6.760 | 15,682,752 | 109,975,298 |
| 2024/12/23 | 7.400 | 7.420 | 7.070 | 7.210 | 15,849,867 | 115,307,782 |
| 2024/12/16 | 7.600 | 7.610 | 7.240 | 7.430 | 20,598,030 | 153,867,284 |
| 2024/12/09 | 7.370 | 7.930 | 7.330 | 7.530 | 59,448,512 | 448,241,780 |
| 2024/12/02 | 7.250 | 7.400 | 7.150 | 7.360 | 20,677,001 | 150,735,337 |
| 2024/11/25 | 7.150 | 7.350 | 6.880 | 7.240 | 22,172,003 | 158,640,681 |
| 2024/11/18 | 7.030 | 7.480 | 7.000 | 7.150 | 27,153,290 | 194,553,322 |
| 2024/11/11 | 7.330 | 7.500 | 7.040 | 7.050 | 26,376,521 | 190,702,246 |
| 2024/11/04 | 6.950 | 7.440 | 6.920 | 7.310 | 34,912,067 | 249,795,839 |
| 2024/10/28 | 7.250 | 7.340 | 6.940 | 6.950 | 29,985,400 | 213,496,048 |
| 2024/10/21 | 6.870 | 7.180 | 6.710 | 7.180 | 35,385,161 | 247,165,349 |
| 2024/10/14 | 7.030 | 7.120 | 6.600 | 6.880 | 37,998,353 | 262,473,623 |
| 2024/10/07 | 6.970 | 7.930 | 6.780 | 7.060 | 60,112,287 | 431,906,782 |
| 2024/09/30 | 6.970 | 7.260 | 6.780 | 7.210 | 15,154,413 | 106,914,383 |
| 2024/09/23 | 6.050 | 6.750 | 5.980 | 6.750 | 19,959,178 | 127,389,453 |
| 2024/09/18 | 6.060 | 6.150 | 5.940 | 6.090 | 5,649,600 | 34,236,576 |
| 2024/09/09 | 6.110 | 6.230 | 6.020 | 6.060 | 9,574,565 | 58,452,719 |
| 2024/09/02 | 6.080 | 6.250 | 5.980 | 6.130 | 14,098,322 | 86,140,747 |
| 2024/08/26 | 6.000 | 6.210 | 6.000 | 6.150 | 12,047,115 | 73,366,930 |
| 2024/08/19 | 6.190 | 6.270 | 5.960 | 6.060 | 15,769,900 | 96,511,788 |
| 2024/08/12 | 6.220 | 6.250 | 6.100 | 6.170 | 8,998,511 | 55,655,790 |
| 2024/08/05 | 6.200 | 6.350 | 6.130 | 6.220 | 10,108,600 | 62,926,035 |
| 2024/07/29 | 6.010 | 6.340 | 5.920 | 6.240 | 14,563,945 | 89,240,572 |
| 2024/07/22 | 6.170 | 6.210 | 5.840 | 5.980 | 12,327,300 | 74,580,165 |
| 2024/07/15 | 6.440 | 6.480 | 6.120 | 6.170 | 15,701,059 | 98,955,924 |
| 2024/07/08 | 6.050 | 6.420 | 5.820 | 6.380 | 19,928,902 | 122,911,503 |