日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.600 | 8.920 | 8.530 | 8.780 | 39,893,107 | 347,369,229 |
| 2026/03/23 | 8.930 | 8.990 | 8.380 | 8.700 | 43,384,187 | 379,611,636 |
| 2026/03/16 | 9.100 | 9.250 | 9.000 | 9.000 | 34,866,523 | 316,849,527 |
| 2026/03/09 | 8.850 | 9.220 | 8.810 | 9.140 | 40,582,698 | 365,447,195 |
| 2026/03/02 | 9.090 | 9.160 | 8.740 | 8.920 | 46,183,662 | 414,613,825 |
| 2026/02/24 | 9.160 | 9.240 | 8.990 | 9.170 | 34,650,087 | 316,701,795 |
| 2026/02/09 | 9.180 | 9.680 | 9.070 | 9.120 | 80,310,460 | 743,875,635 |
| 2026/02/02 | 9.190 | 9.260 | 8.980 | 9.090 | 57,169,106 | 521,953,937 |
| 2026/01/26 | 9.140 | 9.330 | 8.910 | 9.200 | 69,512,510 | 635,691,903 |
| 2026/01/19 | 8.990 | 9.260 | 8.930 | 9.150 | 56,111,579 | 509,633,416 |
| 2026/01/12 | 8.970 | 9.460 | 8.960 | 8.990 | 101,383,239 | 922,080,558 |
| 2026/01/05 | 8.880 | 9.020 | 8.780 | 8.960 | 58,337,438 | 519,786,572 |
| 2025/12/29 | 8.820 | 9.040 | 8.670 | 8.880 | 36,728,547 | 325,139,462 |
| 2025/12/22 | 8.950 | 8.950 | 8.740 | 8.870 | 41,427,807 | 367,775,356 |
| 2025/12/15 | 9.150 | 9.150 | 8.870 | 8.930 | 57,462,008 | 518,594,622 |
| 2025/12/08 | 9.170 | 9.320 | 8.970 | 9.150 | 113,125,642 | 1,035,382,438 |
| 2025/12/01 | 8.830 | 9.290 | 8.810 | 9.150 | 116,235,269 | 1,048,442,126 |
| 2025/11/24 | 8.720 | 8.920 | 8.560 | 8.610 | 63,250,640 | 550,438,694 |
| 2025/11/17 | 9.010 | 9.020 | 8.650 | 8.700 | 57,756,167 | 510,853,297 |
| 2025/11/10 | 8.940 | 9.110 | 8.900 | 9.020 | 59,982,912 | 539,396,336 |
| 2025/11/03 | 8.800 | 9.030 | 8.760 | 8.940 | 93,373,612 | 829,391,108 |
| 2025/10/27 | 8.760 | 8.900 | 8.650 | 8.760 | 83,672,475 | 733,598,424 |
| 2025/10/20 | 8.550 | 8.920 | 8.460 | 8.720 | 98,109,739 | 849,875,614 |
| 2025/10/13 | 8.510 | 8.720 | 8.490 | 8.540 | 72,682,019 | 622,521,492 |
| 2025/10/09 | 8.500 | 8.680 | 8.470 | 8.670 | 30,198,135 | 259,099,998 |
| 2025/09/29 | 8.510 | 8.580 | 8.460 | 8.510 | 24,704,228 | 210,356,501 |
| 2025/09/22 | 8.430 | 8.570 | 8.240 | 8.540 | 65,540,580 | 553,490,198 |
| 2025/09/15 | 8.690 | 8.710 | 8.310 | 8.440 | 75,403,022 | 643,753,300 |
| 2025/09/08 | 8.740 | 8.810 | 8.610 | 8.710 | 73,213,374 | 638,237,587 |
| 2025/09/01 | 9.270 | 9.270 | 8.640 | 8.740 | 104,842,947 | 941,489,664 |
| 2025/08/25 | 9.450 | 9.480 | 9.110 | 9.250 | 109,738,628 | 1,023,038,359 |
| 2025/08/18 | 9.590 | 9.700 | 9.350 | 9.430 | 64,357,295 | 612,520,555 |
| 2025/08/11 | 9.750 | 9.760 | 9.470 | 9.570 | 40,319,991 | 388,583,913 |
| 2025/08/04 | 9.520 | 9.790 | 9.480 | 9.710 | 44,153,357 | 424,976,061 |
| 2025/07/28 | 9.600 | 9.670 | 9.390 | 9.480 | 43,144,830 | 411,385,954 |
| 2025/07/21 | 9.740 | 9.880 | 9.530 | 9.560 | 42,571,340 | 411,984,142 |
| 2025/07/14 | 9.910 | 9.940 | 9.600 | 9.730 | 40,634,025 | 398,010,274 |
| 2025/07/07 | 9.640 | 9.980 | 9.590 | 9.940 | 44,607,660 | 436,597,472 |
| 2025/06/30 | 9.300 | 9.700 | 9.260 | 9.640 | 45,200,015 | 428,270,142 |
| 2025/06/23 | 9.180 | 9.390 | 9.110 | 9.330 | 36,085,883 | 333,884,632 |
| 2025/06/16 | 9.210 | 9.330 | 9.080 | 9.200 | 41,362,220 | 380,739,235 |
| 2025/06/09 | 9.740 | 9.940 | 9.200 | 9.240 | 67,143,186 | 639,874,562 |
| 2025/06/03 | 9.700 | 10.070 | 9.660 | 9.740 | 47,670,002 | 466,808,494 |
| 2025/05/26 | 9.370 | 9.750 | 9.230 | 9.660 | 52,058,229 | 494,683,321 |
| 2025/05/19 | 9.520 | 9.700 | 9.370 | 9.380 | 38,254,747 | 363,133,185 |
| 2025/05/12 | 9.940 | 9.970 | 9.430 | 9.500 | 57,313,197 | 556,511,142 |
| 2025/05/06 | 9.620 | 9.920 | 9.450 | 9.860 | 53,600,705 | 520,596,847 |
| 2025/04/28 | 9.190 | 9.700 | 9.180 | 9.580 | 41,674,661 | 392,262,746 |
| 2025/04/21 | 9.070 | 9.450 | 9.030 | 9.180 | 54,191,954 | 497,617,617 |
| 2025/04/14 | 9.270 | 9.380 | 8.940 | 9.110 | 67,014,095 | 614,854,321 |
| 2025/04/07 | 8.830 | 9.670 | 8.600 | 9.270 | 154,794,473 | 1,407,468,745 |
| 2025/03/31 | 8.610 | 9.160 | 8.580 | 9.100 | 75,352,782 | 667,814,030 |
| 2025/03/24 | 8.400 | 8.690 | 8.390 | 8.650 | 75,386,346 | 643,233,997 |
| 2025/03/17 | 8.430 | 8.480 | 8.280 | 8.440 | 49,067,391 | 412,534,089 |
| 2025/03/10 | 8.200 | 8.430 | 8.150 | 8.430 | 51,058,411 | 423,912,457 |
| 2025/03/03 | 8.450 | 8.520 | 8.160 | 8.200 | 63,284,803 | 527,320,620 |
| 2025/02/24 | 8.590 | 8.640 | 8.320 | 8.350 | 69,392,705 | 588,103,174 |
| 2025/02/17 | 8.990 | 9.040 | 8.470 | 8.590 | 75,546,950 | 662,735,618 |
| 2025/02/10 | 8.880 | 9.250 | 8.840 | 8.960 | 66,819,013 | 600,201,784 |
| 2025/02/05 | 9.160 | 9.160 | 8.790 | 8.880 | 38,805,164 | 349,149,463 |
| 2025/01/27 | 8.970 | 9.100 | 8.910 | 9.040 | 9,694,927 | 87,302,817 |
| 2025/01/20 | 8.710 | 8.990 | 8.420 | 8.880 | 48,962,263 | 428,419,801 |
| 2025/01/13 | 8.400 | 8.850 | 8.250 | 8.650 | 64,164,783 | 547,806,834 |
| 2025/01/06 | 9.260 | 9.410 | 8.460 | 8.470 | 67,526,087 | 600,982,174 |
| 2024/12/30 | 9.330 | 9.950 | 9.230 | 9.300 | 93,100,366 | 880,031,209 |
| 2024/12/23 | 9.010 | 9.580 | 8.880 | 9.360 | 110,497,485 | 1,017,405,593 |
| 2024/12/16 | 9.070 | 9.150 | 8.770 | 9.020 | 98,056,367 | 882,752,443 |
| 2024/12/09 | 9.200 | 9.450 | 8.940 | 9.040 | 145,413,910 | 1,331,627,880 |
| 2024/12/02 | 8.550 | 9.290 | 8.410 | 9.200 | 118,427,256 | 1,049,561,556 |
| 2024/11/25 | 8.590 | 8.650 | 8.180 | 8.550 | 88,195,194 | 748,997,685 |
| 2024/11/18 | 8.700 | 9.010 | 8.380 | 8.630 | 147,001,388 | 1,275,972,047 |
| 2024/11/11 | 8.470 | 8.890 | 8.460 | 8.660 | 115,237,181 | 993,344,500 |
| 2024/11/04 | 8.390 | 8.790 | 8.240 | 8.520 | 91,608,496 | 777,298,088 |
| 2024/10/28 | 8.630 | 8.960 | 8.220 | 8.320 | 110,996,367 | 947,076,501 |
| 2024/10/21 | 8.740 | 9.070 | 8.470 | 8.620 | 111,536,935 | 973,159,757 |
| 2024/10/14 | 8.810 | 9.030 | 8.520 | 8.690 | 87,350,121 | 765,405,435 |
| 2024/10/07 | 9.150 | 10.270 | 8.540 | 8.710 | 192,652,297 | 1,766,139,932 |
| 2024/09/30 | 9.150 | 9.490 | 8.840 | 9.380 | 40,198,332 | 370,427,629 |
| 2024/09/23 | 8.370 | 8.900 | 8.150 | 8.840 | 77,055,736 | 659,982,378 |
| 2024/09/18 | 8.630 | 8.690 | 8.320 | 8.390 | 32,754,181 | 278,656,194 |
| 2024/09/09 | 8.950 | 8.990 | 8.540 | 8.650 | 56,552,019 | 496,668,106 |
| 2024/09/02 | 8.440 | 9.030 | 8.380 | 8.960 | 64,158,428 | 558,338,719 |
| 2024/08/26 | 8.400 | 8.690 | 8.150 | 8.440 | 68,229,191 | 574,489,788 |
| 2024/08/19 | 8.320 | 8.500 | 8.190 | 8.400 | 55,828,228 | 466,305,274 |
| 2024/08/12 | 7.840 | 8.420 | 7.770 | 8.320 | 61,158,875 | 494,622,401 |
| 2024/08/05 | 8.000 | 8.170 | 7.740 | 7.830 | 50,605,258 | 401,552,722 |
| 2024/07/29 | 7.850 | 8.220 | 7.720 | 8.040 | 50,427,216 | 401,274,571 |
| 2024/07/22 | 7.830 | 7.920 | 7.550 | 7.870 | 44,180,217 | 344,274,340 |
| 2024/07/15 | 8.080 | 8.340 | 7.620 | 7.800 | 65,773,177 | 523,554,488 |
| 2024/07/08 | 8.430 | 8.600 | 8.040 | 8.080 | 77,280,273 | 640,460,262 |