日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 9.380 | 9.720 | 9.230 | 9.260 | 128,775,660 | 1,210,169,264 |
| 2026/03/23 | 9.110 | 9.560 | 8.850 | 9.420 | 227,132,977 | 2,097,573,042 |
| 2026/03/16 | 9.780 | 9.880 | 9.300 | 9.310 | 210,605,713 | 2,014,970,159 |
| 2026/03/09 | 10.500 | 10.780 | 9.880 | 9.910 | 290,157,624 | 2,979,193,404 |
| 2026/03/02 | 12.330 | 12.490 | 10.460 | 10.700 | 723,589,274 | 8,317,658,704 |
| 2026/02/24 | 11.280 | 11.810 | 11.110 | 11.350 | 361,159,848 | 4,112,707,769 |
| 2026/02/09 | 11.710 | 11.890 | 10.770 | 10.790 | 400,637,269 | 4,523,194,767 |
| 2026/02/02 | 13.210 | 13.210 | 10.450 | 11.420 | 983,815,957 | 11,877,118,140 |
| 2026/01/26 | 9.710 | 14.850 | 9.570 | 14.680 | 955,110,849 | 11,654,740,134 |
| 2026/01/19 | 8.130 | 9.220 | 8.100 | 9.220 | 362,485,452 | 3,141,842,655 |
| 2026/01/12 | 8.210 | 8.380 | 8.120 | 8.130 | 169,830,976 | 1,394,312,312 |
| 2026/01/05 | 8.150 | 8.200 | 8.100 | 8.200 | 96,411,999 | 786,962,941 |
| 2025/12/29 | 8.080 | 8.200 | 8.050 | 8.150 | 56,900,034 | 462,028,276 |
| 2025/12/22 | 8.080 | 8.180 | 8.050 | 8.080 | 73,188,300 | 592,642,259 |
| 2025/12/15 | 8.020 | 8.080 | 7.980 | 8.080 | 50,775,600 | 408,235,824 |
| 2025/12/08 | 8.080 | 8.090 | 7.990 | 8.040 | 54,467,789 | 438,465,701 |
| 2025/12/01 | 8.060 | 8.130 | 8.020 | 8.080 | 52,551,571 | 424,222,556 |
| 2025/11/24 | 8.030 | 8.090 | 7.980 | 8.040 | 61,532,394 | 494,412,785 |
| 2025/11/17 | 8.300 | 8.310 | 8.000 | 8.020 | 95,424,325 | 778,423,931 |
| 2025/11/10 | 8.270 | 8.400 | 8.270 | 8.310 | 102,439,754 | 851,530,455 |
| 2025/11/03 | 8.280 | 8.310 | 8.180 | 8.270 | 92,458,250 | 763,705,145 |
| 2025/10/27 | 8.420 | 8.460 | 8.240 | 8.260 | 147,181,039 | 1,228,225,770 |
| 2025/10/20 | 8.590 | 8.720 | 8.400 | 8.420 | 159,642,396 | 1,362,148,743 |
| 2025/10/13 | 8.400 | 8.920 | 8.380 | 8.700 | 269,005,512 | 2,313,447,403 |
| 2025/10/09 | 8.630 | 8.770 | 8.480 | 8.500 | 151,518,831 | 1,302,304,352 |
| 2025/09/29 | 8.260 | 8.410 | 8.180 | 8.380 | 56,005,037 | 465,261,844 |
| 2025/09/22 | 8.400 | 8.490 | 8.210 | 8.250 | 132,016,523 | 1,100,687,760 |
| 2025/09/15 | 8.670 | 8.680 | 8.240 | 8.350 | 171,661,579 | 1,456,548,497 |
| 2025/09/08 | 8.390 | 9.000 | 8.370 | 8.670 | 378,724,587 | 3,259,871,882 |
| 2025/09/01 | 8.160 | 8.480 | 8.160 | 8.370 | 258,948,350 | 2,147,329,192 |
| 2025/08/25 | 8.180 | 8.280 | 8.070 | 8.180 | 153,479,079 | 1,255,075,168 |
| 2025/08/18 | 8.140 | 8.190 | 8.120 | 8.170 | 87,634,276 | 714,657,520 |
| 2025/08/11 | 8.230 | 8.240 | 8.100 | 8.140 | 98,395,119 | 804,626,085 |
| 2025/08/04 | 8.180 | 8.270 | 8.170 | 8.230 | 71,948,772 | 590,879,290 |
| 2025/07/28 | 8.280 | 8.280 | 8.150 | 8.160 | 93,034,211 | 764,508,628 |
| 2025/07/21 | 8.190 | 8.350 | 8.170 | 8.280 | 123,224,325 | 1,016,292,620 |
| 2025/07/14 | 8.220 | 8.300 | 8.160 | 8.190 | 80,339,927 | 660,193,350 |
| 2025/07/07 | 8.150 | 8.230 | 8.140 | 8.220 | 76,149,667 | 623,285,024 |
| 2025/06/30 | 8.170 | 8.250 | 8.130 | 8.160 | 79,736,785 | 652,047,559 |
| 2025/06/23 | 8.180 | 8.230 | 8.100 | 8.170 | 88,692,426 | 724,617,120 |
| 2025/06/16 | 8.600 | 8.600 | 8.150 | 8.180 | 94,063,311 | 788,485,704 |
| 2025/06/09 | 8.660 | 8.690 | 8.180 | 8.580 | 153,939,154 | 1,312,716,135 |
| 2025/06/03 | 8.510 | 8.870 | 8.480 | 8.660 | 136,046,403 | 1,174,080,457 |
| 2025/05/26 | 8.250 | 8.770 | 8.210 | 8.440 | 159,886,970 | 1,345,848,569 |
| 2025/05/19 | 8.260 | 8.410 | 8.230 | 8.250 | 73,488,373 | 609,034,891 |
| 2025/05/12 | 8.270 | 8.350 | 8.210 | 8.260 | 77,804,972 | 643,641,630 |
| 2025/05/06 | 8.240 | 8.370 | 8.240 | 8.270 | 77,599,985 | 642,527,875 |
| 2025/04/28 | 8.560 | 8.560 | 8.140 | 8.230 | 72,647,859 | 608,244,199 |
| 2025/04/21 | 8.690 | 9.130 | 8.540 | 8.560 | 224,912,195 | 1,963,483,462 |
| 2025/04/14 | 8.660 | 9.100 | 8.540 | 8.630 | 178,039,326 | 1,554,728,414 |
| 2025/04/07 | 8.400 | 8.900 | 7.880 | 8.670 | 214,094,132 | 1,811,771,592 |
| 2025/03/31 | 8.710 | 8.960 | 8.700 | 8.780 | 139,189,007 | 1,223,123,399 |
| 2025/03/24 | 8.690 | 8.800 | 8.470 | 8.770 | 108,720,362 | 943,964,543 |
| 2025/03/17 | 8.790 | 8.990 | 8.630 | 8.700 | 155,985,171 | 1,369,159,838 |
| 2025/03/10 | 8.500 | 8.950 | 8.440 | 8.780 | 132,491,200 | 1,148,367,476 |
| 2025/03/03 | 8.460 | 8.590 | 8.400 | 8.530 | 86,385,073 | 733,841,195 |
| 2025/02/24 | 8.690 | 8.740 | 8.460 | 8.470 | 127,467,368 | 1,094,944,691 |
| 2025/02/17 | 8.820 | 8.880 | 8.630 | 8.710 | 189,714,668 | 1,661,900,491 |
| 2025/02/10 | 8.650 | 9.500 | 8.610 | 8.900 | 338,756,419 | 3,020,013,475 |
| 2025/02/05 | 8.660 | 8.690 | 8.520 | 8.650 | 66,557,088 | 574,387,669 |
| 2025/01/27 | 8.500 | 8.630 | 8.470 | 8.540 | 12,975,600 | 110,746,746 |
| 2025/01/20 | 8.440 | 8.520 | 8.330 | 8.470 | 48,432,766 | 408,772,545 |
| 2025/01/13 | 8.240 | 8.500 | 8.140 | 8.430 | 57,941,766 | 482,510,056 |
| 2025/01/06 | 8.510 | 8.660 | 8.250 | 8.260 | 56,650,897 | 477,000,552 |
| 2024/12/30 | 8.740 | 8.780 | 8.450 | 8.500 | 70,425,242 | 606,889,522 |
| 2024/12/23 | 8.800 | 8.870 | 8.630 | 8.760 | 70,432,556 | 617,341,353 |
| 2024/12/16 | 9.020 | 9.110 | 8.780 | 8.810 | 72,008,720 | 643,037,869 |
| 2024/12/09 | 8.850 | 9.200 | 8.850 | 9.010 | 149,385,453 | 1,341,107,904 |
| 2024/12/02 | 8.750 | 8.870 | 8.700 | 8.850 | 82,242,100 | 723,113,664 |
| 2024/11/25 | 8.760 | 8.830 | 8.470 | 8.770 | 75,725,838 | 659,382,734 |
| 2024/11/18 | 8.820 | 9.070 | 8.710 | 8.740 | 118,656,938 | 1,048,334,047 |
| 2024/11/11 | 8.930 | 9.130 | 8.800 | 8.820 | 139,244,079 | 1,242,057,184 |
| 2024/11/04 | 8.830 | 9.150 | 8.760 | 8.980 | 150,369,600 | 1,342,800,528 |
| 2024/10/28 | 9.070 | 9.150 | 8.760 | 8.830 | 136,107,545 | 1,218,502,796 |
| 2024/10/21 | 9.150 | 9.270 | 9.030 | 9.080 | 132,925,086 | 1,213,938,347 |
| 2024/10/14 | 8.880 | 9.100 | 8.800 | 9.040 | 160,366,065 | 1,436,078,112 |
| 2024/10/07 | 8.990 | 10.410 | 8.720 | 8.880 | 328,761,954 | 3,041,048,074 |
| 2024/09/30 | 8.990 | 9.580 | 8.890 | 9.470 | 88,067,004 | 813,078,614 |
| 2024/09/23 | 7.820 | 8.770 | 7.740 | 8.750 | 153,088,367 | 1,266,040,795 |
| 2024/09/18 | 7.770 | 7.890 | 7.550 | 7.810 | 67,525,089 | 523,657,065 |
| 2024/09/09 | 8.200 | 8.200 | 7.750 | 7.770 | 83,060,234 | 662,820,667 |
| 2024/09/02 | 8.550 | 8.560 | 8.190 | 8.200 | 73,903,882 | 618,945,011 |
| 2024/08/26 | 8.600 | 8.800 | 8.370 | 8.610 | 76,630,596 | 658,639,972 |
| 2024/08/19 | 8.650 | 8.810 | 8.490 | 8.590 | 68,209,796 | 588,991,588 |
| 2024/08/12 | 8.770 | 8.910 | 8.590 | 8.600 | 56,088,831 | 488,954,384 |
| 2024/08/05 | 8.760 | 8.950 | 8.650 | 8.770 | 62,367,435 | 547,741,997 |
| 2024/07/29 | 8.830 | 9.050 | 8.580 | 8.810 | 75,955,760 | 669,739,913 |
| 2024/07/22 | 9.150 | 9.210 | 8.670 | 8.800 | 67,673,504 | 606,185,412 |
| 2024/07/15 | 9.340 | 9.600 | 9.190 | 9.220 | 94,298,672 | 880,513,849 |
| 2024/07/08 | 9.710 | 9.800 | 9.220 | 9.380 | 80,723,104 | 769,089,373 |