日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.300 | 8.610 | 8.280 | 8.370 | 34,106,655 | 286,154,835 |
| 2026/03/23 | 8.430 | 8.440 | 8.080 | 8.340 | 38,769,827 | 322,661,885 |
| 2026/03/16 | 8.670 | 8.740 | 8.450 | 8.450 | 37,597,265 | 322,490,540 |
| 2026/03/09 | 8.560 | 8.730 | 8.540 | 8.670 | 36,280,780 | 312,921,727 |
| 2026/03/02 | 8.850 | 8.890 | 8.510 | 8.650 | 48,120,963 | 419,855,402 |
| 2026/02/24 | 8.920 | 9.040 | 8.860 | 8.910 | 40,457,244 | 361,384,332 |
| 2026/02/09 | 9.170 | 9.200 | 8.900 | 8.900 | 55,607,464 | 502,830,493 |
| 2026/02/02 | 9.120 | 9.280 | 8.990 | 9.120 | 73,989,768 | 675,341,607 |
| 2026/01/26 | 9.210 | 9.290 | 8.840 | 9.140 | 88,562,981 | 807,694,386 |
| 2026/01/19 | 9.060 | 9.350 | 9.030 | 9.260 | 69,977,837 | 642,046,654 |
| 2026/01/12 | 9.220 | 9.500 | 9.030 | 9.050 | 99,579,108 | 916,127,793 |
| 2026/01/05 | 8.990 | 9.400 | 8.960 | 9.250 | 96,248,899 | 880,677,425 |
| 2025/12/29 | 9.350 | 9.450 | 8.920 | 8.990 | 43,479,155 | 399,029,945 |
| 2025/12/22 | 9.520 | 9.730 | 9.300 | 9.350 | 103,076,310 | 976,648,037 |
| 2025/12/15 | 8.900 | 9.610 | 8.890 | 9.570 | 110,124,168 | 1,017,822,622 |
| 2025/12/08 | 8.980 | 9.230 | 8.860 | 8.900 | 56,519,939 | 508,255,551 |
| 2025/12/01 | 9.040 | 9.160 | 8.840 | 8.970 | 39,418,834 | 354,868,053 |
| 2025/11/24 | 8.710 | 9.110 | 8.690 | 9.040 | 48,117,616 | 427,645,312 |
| 2025/11/17 | 9.200 | 9.240 | 8.710 | 8.710 | 46,137,848 | 413,625,807 |
| 2025/11/10 | 8.930 | 9.350 | 8.930 | 9.200 | 63,980,304 | 582,380,717 |
| 2025/11/03 | 9.040 | 9.070 | 8.820 | 8.950 | 51,799,360 | 464,640,259 |
| 2025/10/27 | 9.120 | 9.230 | 8.980 | 9.030 | 52,758,279 | 479,572,756 |
| 2025/10/20 | 9.040 | 9.220 | 8.970 | 9.110 | 41,040,637 | 372,854,187 |
| 2025/10/13 | 8.920 | 9.220 | 8.890 | 9.040 | 58,950,068 | 531,582,238 |
| 2025/10/09 | 9.000 | 9.060 | 8.900 | 9.020 | 21,160,644 | 190,339,992 |
| 2025/09/29 | 9.000 | 9.080 | 8.890 | 8.980 | 21,223,345 | 190,744,813 |
| 2025/09/22 | 9.400 | 9.420 | 8.940 | 9.020 | 63,182,742 | 580,965,312 |
| 2025/09/15 | 9.650 | 9.720 | 9.330 | 9.410 | 65,589,311 | 624,902,160 |
| 2025/09/08 | 9.680 | 9.840 | 9.530 | 9.650 | 61,676,350 | 596,718,686 |
| 2025/09/01 | 9.880 | 9.970 | 9.350 | 9.700 | 87,814,357 | 853,994,621 |
| 2025/08/25 | 10.110 | 10.250 | 9.680 | 9.880 | 93,035,830 | 928,497,583 |
| 2025/08/18 | 9.830 | 10.370 | 9.720 | 10.120 | 88,098,845 | 881,869,438 |
| 2025/08/11 | 10.010 | 10.130 | 9.620 | 9.840 | 80,293,524 | 794,905,887 |
| 2025/08/04 | 9.870 | 10.330 | 9.660 | 10.030 | 121,244,964 | 1,209,115,403 |
| 2025/07/28 | 9.790 | 10.020 | 9.660 | 9.860 | 70,352,243 | 691,738,429 |
| 2025/07/21 | 9.510 | 9.870 | 9.510 | 9.770 | 75,035,270 | 725,215,884 |
| 2025/07/14 | 9.420 | 9.650 | 9.210 | 9.580 | 73,155,180 | 692,413,778 |
| 2025/07/07 | 9.160 | 9.670 | 9.130 | 9.520 | 64,208,378 | 601,632,501 |
| 2025/06/30 | 9.150 | 9.230 | 9.100 | 9.200 | 34,190,862 | 313,530,204 |
| 2025/06/23 | 8.990 | 9.290 | 8.950 | 9.150 | 34,664,669 | 315,275,164 |
| 2025/06/16 | 9.170 | 9.220 | 8.950 | 9.000 | 29,833,049 | 271,033,250 |
| 2025/06/09 | 9.300 | 9.330 | 9.160 | 9.190 | 39,792,217 | 367,879,046 |
| 2025/06/03 | 9.250 | 9.630 | 9.200 | 9.310 | 38,705,363 | 361,798,380 |
| 2025/05/26 | 9.160 | 9.430 | 9.110 | 9.290 | 42,926,911 | 396,966,609 |
| 2025/05/19 | 9.360 | 9.520 | 9.130 | 9.140 | 45,525,524 | 422,818,304 |
| 2025/05/12 | 9.390 | 9.480 | 9.240 | 9.360 | 44,961,780 | 421,179,474 |
| 2025/05/06 | 9.510 | 9.810 | 9.310 | 9.330 | 62,032,643 | 588,689,782 |
| 2025/04/28 | 10.150 | 10.260 | 9.540 | 9.550 | 72,869,814 | 719,589,413 |
| 2025/04/21 | 10.000 | 10.150 | 9.680 | 9.820 | 122,523,317 | 1,214,512,379 |
| 2025/04/14 | 9.780 | 10.590 | 9.750 | 10.030 | 201,055,118 | 2,018,090,746 |
| 2025/04/07 | 9.030 | 10.480 | 8.450 | 9.790 | 239,484,486 | 2,260,134,836 |
| 2025/03/31 | 9.220 | 9.440 | 9.110 | 9.390 | 38,997,336 | 362,285,251 |
| 2025/03/24 | 9.260 | 9.480 | 9.170 | 9.260 | 55,005,715 | 511,140,606 |
| 2025/03/17 | 9.760 | 9.810 | 9.220 | 9.240 | 57,314,172 | 544,914,490 |
| 2025/03/10 | 9.420 | 9.660 | 9.210 | 9.590 | 58,191,317 | 551,071,771 |
| 2025/03/03 | 9.560 | 9.620 | 9.190 | 9.390 | 76,836,942 | 725,340,732 |
| 2025/02/24 | 9.550 | 9.900 | 9.520 | 9.550 | 105,770,300 | 1,018,567,989 |
| 2025/02/17 | 9.980 | 10.360 | 9.500 | 9.590 | 83,088,355 | 819,043,459 |
| 2025/02/10 | 9.690 | 10.190 | 9.660 | 9.970 | 79,152,096 | 781,824,828 |
| 2025/02/05 | 9.870 | 9.880 | 9.310 | 9.660 | 48,400,172 | 468,513,664 |
| 2025/01/27 | 10.060 | 10.170 | 9.730 | 9.730 | 16,935,012 | 168,037,656 |
| 2025/01/20 | 10.170 | 10.390 | 9.860 | 9.980 | 60,863,787 | 614,724,248 |
| 2025/01/13 | 9.900 | 10.450 | 9.690 | 10.130 | 62,901,459 | 631,687,902 |
| 2025/01/06 | 10.370 | 10.580 | 9.900 | 9.920 | 65,121,034 | 663,746,139 |
| 2024/12/30 | 11.500 | 11.580 | 10.380 | 10.430 | 101,353,324 | 1,112,099,347 |
| 2024/12/23 | 11.250 | 11.620 | 10.590 | 11.490 | 106,548,021 | 1,197,333,385 |
| 2024/12/16 | 12.480 | 12.770 | 11.060 | 11.250 | 141,636,885 | 1,684,062,562 |
| 2024/12/09 | 11.150 | 12.750 | 10.970 | 12.220 | 210,559,978 | 2,478,817,341 |
| 2024/12/02 | 10.950 | 11.000 | 10.280 | 10.980 | 125,674,224 | 1,357,595,804 |
| 2024/11/25 | 9.610 | 10.990 | 9.590 | 10.710 | 103,091,852 | 1,054,114,186 |
| 2024/11/18 | 9.870 | 10.260 | 9.600 | 9.610 | 64,618,778 | 635,525,681 |
| 2024/11/11 | 10.470 | 10.670 | 9.770 | 9.770 | 85,420,324 | 868,724,695 |
| 2024/11/04 | 10.070 | 10.830 | 9.940 | 10.590 | 132,833,070 | 1,375,818,522 |
| 2024/10/28 | 8.850 | 10.250 | 8.830 | 10.040 | 160,900,394 | 1,527,346,990 |
| 2024/10/21 | 8.610 | 8.910 | 8.440 | 8.820 | 71,309,249 | 620,033,920 |
| 2024/10/14 | 8.890 | 9.120 | 8.330 | 8.580 | 80,242,951 | 700,520,962 |
| 2024/10/07 | 9.310 | 10.540 | 8.940 | 9.070 | 165,210,449 | 1,563,716,899 |
| 2024/09/30 | 9.310 | 9.580 | 9.070 | 9.580 | 36,906,605 | 346,368,487 |
| 2024/09/23 | 7.680 | 8.760 | 7.600 | 8.710 | 64,712,038 | 529,829,811 |
| 2024/09/18 | 7.250 | 7.750 | 7.170 | 7.720 | 26,852,336 | 200,654,080 |
| 2024/09/09 | 7.550 | 7.680 | 7.250 | 7.260 | 35,832,387 | 266,413,797 |
| 2024/09/02 | 7.460 | 7.820 | 7.120 | 7.560 | 55,043,449 | 412,275,433 |
| 2024/08/26 | 7.450 | 7.990 | 7.150 | 7.460 | 50,853,506 | 382,036,963 |
| 2024/08/19 | 7.710 | 7.810 | 7.410 | 7.470 | 22,391,095 | 170,172,322 |
| 2024/08/12 | 8.010 | 8.060 | 7.700 | 7.730 | 33,457,861 | 263,480,655 |
| 2024/08/05 | 7.870 | 8.260 | 7.800 | 8.020 | 56,097,863 | 448,081,680 |
| 2024/07/29 | 7.570 | 8.050 | 7.470 | 7.860 | 44,846,519 | 346,999,940 |
| 2024/07/22 | 7.610 | 7.630 | 7.330 | 7.570 | 31,672,338 | 238,651,066 |
| 2024/07/15 | 7.670 | 7.980 | 7.470 | 7.740 | 52,294,312 | 403,450,617 |
| 2024/07/08 | 7.350 | 7.740 | 7.240 | 7.690 | 45,224,811 | 339,412,206 |