日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.410 | 8.510 | 8.130 | 8.150 | 29,813,343 | 247,450,746 |
| 2026/03/23 | 8.380 | 8.540 | 8.200 | 8.490 | 44,464,975 | 373,616,952 |
| 2026/03/16 | 9.060 | 9.130 | 8.480 | 8.490 | 57,189,435 | 502,695,133 |
| 2026/03/09 | 8.990 | 9.280 | 8.700 | 9.020 | 108,732,843 | 978,323,754 |
| 2026/03/02 | 8.880 | 8.920 | 8.580 | 8.890 | 50,119,235 | 441,926,354 |
| 2026/02/24 | 8.500 | 8.930 | 8.500 | 8.930 | 45,219,869 | 394,091,158 |
| 2026/02/09 | 8.620 | 8.720 | 8.420 | 8.430 | 33,832,121 | 289,180,054 |
| 2026/02/02 | 8.780 | 8.780 | 8.490 | 8.590 | 41,338,834 | 357,994,302 |
| 2026/01/26 | 8.680 | 8.820 | 8.540 | 8.810 | 47,163,379 | 410,910,939 |
| 2026/01/19 | 8.450 | 8.760 | 8.430 | 8.700 | 40,377,447 | 346,640,382 |
| 2026/01/12 | 8.470 | 8.570 | 8.400 | 8.440 | 29,596,835 | 250,685,192 |
| 2026/01/05 | 8.280 | 8.470 | 8.280 | 8.460 | 23,705,765 | 198,476,517 |
| 2025/12/29 | 8.350 | 8.370 | 8.250 | 8.300 | 9,769,047 | 81,254,048 |
| 2025/12/22 | 8.380 | 8.400 | 8.300 | 8.360 | 19,057,834 | 159,323,492 |
| 2025/12/15 | 8.270 | 8.370 | 8.150 | 8.360 | 20,658,058 | 171,203,655 |
| 2025/12/08 | 8.580 | 8.620 | 8.270 | 8.270 | 26,783,909 | 225,922,272 |
| 2025/12/01 | 8.510 | 8.620 | 8.460 | 8.570 | 21,807,736 | 186,238,065 |
| 2025/11/24 | 8.430 | 8.550 | 8.340 | 8.510 | 29,316,525 | 247,944,510 |
| 2025/11/17 | 8.920 | 8.970 | 8.380 | 8.390 | 44,560,520 | 386,116,905 |
| 2025/11/10 | 8.930 | 9.050 | 8.770 | 8.920 | 49,891,000 | 444,902,992 |
| 2025/11/03 | 8.550 | 8.850 | 8.500 | 8.800 | 40,584,917 | 352,074,154 |
| 2025/10/27 | 8.540 | 8.610 | 8.460 | 8.530 | 32,195,506 | 274,788,643 |
| 2025/10/20 | 8.370 | 8.720 | 8.330 | 8.550 | 52,963,738 | 449,794,544 |
| 2025/10/13 | 8.300 | 8.430 | 8.270 | 8.370 | 22,989,367 | 191,788,794 |
| 2025/10/09 | 8.320 | 8.430 | 8.300 | 8.420 | 8,875,981 | 74,269,771 |
| 2025/09/29 | 8.290 | 8.350 | 8.240 | 8.310 | 6,367,840 | 52,837,152 |
| 2025/09/22 | 8.420 | 8.430 | 8.240 | 8.310 | 21,643,683 | 180,724,753 |
| 2025/09/15 | 8.520 | 8.650 | 8.390 | 8.410 | 28,484,826 | 241,907,384 |
| 2025/09/08 | 8.400 | 8.560 | 8.380 | 8.500 | 27,736,194 | 234,648,201 |
| 2025/09/01 | 8.440 | 8.480 | 8.290 | 8.410 | 26,806,705 | 225,310,355 |
| 2025/08/25 | 8.630 | 8.680 | 8.340 | 8.460 | 46,858,537 | 399,586,174 |
| 2025/08/18 | 8.510 | 8.650 | 8.510 | 8.620 | 32,456,249 | 278,231,194 |
| 2025/08/11 | 8.540 | 8.600 | 8.450 | 8.510 | 21,454,127 | 182,896,432 |
| 2025/08/04 | 8.460 | 8.550 | 8.440 | 8.540 | 15,547,735 | 132,116,878 |
| 2025/07/28 | 8.570 | 8.660 | 8.380 | 8.480 | 31,409,129 | 267,684,301 |
| 2025/07/21 | 8.400 | 8.730 | 8.400 | 8.610 | 57,165,353 | 487,906,287 |
| 2025/07/14 | 8.340 | 8.380 | 8.270 | 8.360 | 18,444,982 | 153,785,037 |
| 2025/07/07 | 8.250 | 8.380 | 8.230 | 8.340 | 21,787,639 | 180,837,403 |
| 2025/06/30 | 8.240 | 8.300 | 8.190 | 8.260 | 19,569,782 | 161,401,777 |
| 2025/06/23 | 8.160 | 8.260 | 8.100 | 8.230 | 21,591,802 | 176,782,878 |
| 2025/06/16 | 8.350 | 8.410 | 8.300 | 8.370 | 16,850,396 | 140,827,184 |
| 2025/06/09 | 8.390 | 8.410 | 8.330 | 8.380 | 19,503,631 | 163,391,668 |
| 2025/06/03 | 8.300 | 8.390 | 8.280 | 8.370 | 13,368,230 | 111,424,197 |
| 2025/05/26 | 8.250 | 8.380 | 8.240 | 8.310 | 16,754,377 | 138,977,557 |
| 2025/05/19 | 8.410 | 8.510 | 8.260 | 8.270 | 25,208,089 | 210,802,644 |
| 2025/05/12 | 8.410 | 8.490 | 8.360 | 8.410 | 16,486,521 | 138,775,290 |
| 2025/05/06 | 8.220 | 8.420 | 8.180 | 8.410 | 20,217,081 | 167,953,400 |
| 2025/04/28 | 8.460 | 8.460 | 8.110 | 8.200 | 14,662,358 | 121,807,539 |
| 2025/04/21 | 8.380 | 8.550 | 8.370 | 8.440 | 20,878,300 | 176,108,460 |
| 2025/04/14 | 8.400 | 8.460 | 8.310 | 8.410 | 17,395,294 | 146,033,493 |
| 2025/04/07 | 8.600 | 8.600 | 8.010 | 8.360 | 41,347,383 | 347,007,911 |
| 2025/03/31 | 8.700 | 8.800 | 8.620 | 8.790 | 18,626,984 | 162,567,002 |
| 2025/03/24 | 8.810 | 8.980 | 8.710 | 8.740 | 33,719,219 | 297,066,319 |
| 2025/03/17 | 8.820 | 8.910 | 8.790 | 8.830 | 28,042,801 | 247,828,253 |
| 2025/03/10 | 8.610 | 8.820 | 8.600 | 8.810 | 28,168,532 | 245,347,913 |
| 2025/03/03 | 8.570 | 8.650 | 8.530 | 8.610 | 18,036,000 | 154,929,240 |
| 2025/02/24 | 8.600 | 8.690 | 8.570 | 8.570 | 24,366,251 | 209,732,505 |
| 2025/02/17 | 8.740 | 8.780 | 8.570 | 8.600 | 23,166,493 | 200,911,410 |
| 2025/02/10 | 8.730 | 8.780 | 8.680 | 8.720 | 19,323,130 | 168,642,617 |
| 2025/02/05 | 8.670 | 8.770 | 8.590 | 8.740 | 13,876,461 | 120,621,137 |
| 2025/01/27 | 8.620 | 8.720 | 8.610 | 8.660 | 3,751,600 | 32,460,719 |
| 2025/01/20 | 8.650 | 8.690 | 8.530 | 8.620 | 15,743,397 | 135,747,440 |
| 2025/01/13 | 8.480 | 8.660 | 8.410 | 8.630 | 21,600,627 | 184,577,357 |
| 2025/01/06 | 8.610 | 8.710 | 8.440 | 8.440 | 15,481,181 | 132,364,097 |
| 2024/12/30 | 8.950 | 8.960 | 8.590 | 8.610 | 21,556,189 | 189,209,448 |
| 2024/12/23 | 9.020 | 9.050 | 8.880 | 8.970 | 22,943,900 | 206,036,222 |
| 2024/12/16 | 9.250 | 9.350 | 8.920 | 9.030 | 29,536,554 | 269,890,262 |
| 2024/12/09 | 9.250 | 9.470 | 9.190 | 9.250 | 47,326,434 | 439,662,571 |
| 2024/12/02 | 9.100 | 9.260 | 9.030 | 9.240 | 35,089,772 | 321,334,587 |
| 2024/11/25 | 8.960 | 9.140 | 8.800 | 9.100 | 33,473,954 | 301,265,586 |
| 2024/11/18 | 9.230 | 9.350 | 8.950 | 8.960 | 49,538,298 | 451,913,123 |
| 2024/11/11 | 9.250 | 9.480 | 9.220 | 9.260 | 45,295,322 | 421,359,732 |
| 2024/11/04 | 8.880 | 9.460 | 8.880 | 9.250 | 41,529,390 | 378,644,213 |
| 2024/10/28 | 9.330 | 9.430 | 8.910 | 8.930 | 41,792,443 | 382,400,853 |
| 2024/10/21 | 9.070 | 9.280 | 8.990 | 9.280 | 35,216,967 | 322,411,332 |
| 2024/10/14 | 9.130 | 9.210 | 8.880 | 9.070 | 29,934,073 | 271,576,877 |
| 2024/10/07 | 9.330 | 10.660 | 9.020 | 9.090 | 96,686,588 | 920,939,750 |
| 2024/09/30 | 9.330 | 9.770 | 9.140 | 9.710 | 28,646,706 | 271,785,623 |
| 2024/09/23 | 8.220 | 9.060 | 8.180 | 9.050 | 30,320,711 | 261,591,934 |
| 2024/09/18 | 8.080 | 8.270 | 7.860 | 8.220 | 9,011,101 | 73,057,501 |
| 2024/09/09 | 8.210 | 8.270 | 8.080 | 8.080 | 9,571,905 | 78,106,744 |
| 2024/09/02 | 8.430 | 8.430 | 8.190 | 8.210 | 11,803,631 | 98,147,191 |
| 2024/08/26 | 8.160 | 8.510 | 8.120 | 8.420 | 15,756,395 | 130,817,469 |
| 2024/08/19 | 8.700 | 8.760 | 8.110 | 8.150 | 11,584,118 | 97,654,114 |
| 2024/08/12 | 8.780 | 8.820 | 8.640 | 8.710 | 9,744,399 | 85,141,686 |
| 2024/08/05 | 8.730 | 8.840 | 8.600 | 8.730 | 13,292,713 | 115,978,920 |
| 2024/07/29 | 8.620 | 8.880 | 8.530 | 8.720 | 13,381,248 | 116,249,592 |
| 2024/07/22 | 8.580 | 8.720 | 8.320 | 8.600 | 12,198,170 | 104,355,344 |
| 2024/07/15 | 8.710 | 8.730 | 8.400 | 8.570 | 12,550,168 | 107,962,820 |
| 2024/07/08 | 8.680 | 8.810 | 8.330 | 8.750 | 15,154,415 | 130,972,031 |