日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 9.000 | 9.110 | 8.660 | 8.690 | 486,891,084 | 4,316,289,459 |
| 2026/03/23 | 8.670 | 9.470 | 8.470 | 9.100 | 751,099,305 | 6,705,439,045 |
| 2026/03/16 | 10.130 | 10.230 | 8.780 | 8.810 | 835,689,030 | 7,928,599,672 |
| 2026/03/09 | 9.520 | 10.480 | 9.000 | 10.140 | 1,173,679,048 | 11,484,449,484 |
| 2026/03/02 | 9.370 | 9.490 | 9.010 | 9.330 | 823,305,614 | 7,656,742,210 |
| 2026/02/24 | 8.420 | 9.420 | 8.390 | 9.340 | 693,932,377 | 6,170,793,662 |
| 2026/02/09 | 8.480 | 8.680 | 8.310 | 8.310 | 520,416,956 | 4,394,921,193 |
| 2026/02/02 | 8.840 | 8.870 | 8.240 | 8.360 | 659,266,638 | 5,654,859,587 |
| 2026/01/26 | 8.900 | 9.300 | 8.560 | 8.900 | 1,198,096,687 | 10,681,031,964 |
| 2026/01/19 | 7.830 | 9.200 | 7.800 | 8.930 | 1,418,705,474 | 11,973,874,200 |
| 2026/01/12 | 8.100 | 8.250 | 7.810 | 7.830 | 527,040,914 | 4,215,009,709 |
| 2026/01/05 | 7.530 | 8.440 | 7.510 | 8.100 | 665,156,012 | 5,251,406,714 |
| 2025/12/29 | 7.680 | 7.730 | 7.510 | 7.530 | 127,617,168 | 971,485,691 |
| 2025/12/22 | 7.720 | 7.750 | 7.640 | 7.670 | 154,504,848 | 1,188,914,805 |
| 2025/12/15 | 7.470 | 7.740 | 7.430 | 7.700 | 210,439,757 | 1,596,185,556 |
| 2025/12/08 | 7.720 | 7.750 | 7.420 | 7.490 | 229,558,287 | 1,743,495,189 |
| 2025/12/01 | 7.450 | 7.690 | 7.420 | 7.670 | 223,012,842 | 1,685,419,553 |
| 2025/11/24 | 7.500 | 7.520 | 7.400 | 7.450 | 252,446,055 | 1,885,140,915 |
| 2025/11/17 | 7.890 | 7.960 | 7.430 | 7.460 | 289,123,280 | 2,221,912,406 |
| 2025/11/10 | 8.120 | 8.220 | 7.880 | 7.890 | 377,166,291 | 3,027,702,401 |
| 2025/11/03 | 7.760 | 8.130 | 7.740 | 8.100 | 396,193,331 | 3,142,803,598 |
| 2025/10/27 | 7.670 | 7.940 | 7.590 | 7.730 | 397,552,944 | 3,074,078,139 |
| 2025/10/20 | 7.460 | 7.720 | 7.390 | 7.640 | 275,708,723 | 2,082,290,130 |
| 2025/10/13 | 7.600 | 7.770 | 7.420 | 7.440 | 354,654,777 | 2,680,303,477 |
| 2025/10/09 | 7.480 | 7.770 | 7.460 | 7.710 | 229,758,586 | 1,747,314,046 |
| 2025/09/29 | 7.460 | 7.530 | 7.370 | 7.440 | 138,661,532 | 1,033,028,413 |
| 2025/09/22 | 7.460 | 7.510 | 7.270 | 7.450 | 261,253,928 | 1,939,157,280 |
| 2025/09/15 | 7.530 | 7.580 | 7.360 | 7.470 | 302,692,138 | 2,265,650,652 |
| 2025/09/08 | 7.550 | 7.670 | 7.480 | 7.530 | 322,817,745 | 2,439,695,107 |
| 2025/09/01 | 7.880 | 7.930 | 7.460 | 7.550 | 403,991,775 | 3,112,756,626 |
| 2025/08/25 | 7.940 | 8.320 | 7.830 | 7.860 | 498,794,799 | 3,984,123,457 |
| 2025/08/18 | 8.160 | 8.190 | 7.830 | 7.920 | 357,816,730 | 2,871,479,258 |
| 2025/08/11 | 8.300 | 8.380 | 8.100 | 8.120 | 248,071,873 | 2,040,391,155 |
| 2025/08/04 | 7.990 | 8.310 | 7.880 | 8.300 | 242,632,977 | 1,970,179,773 |
| 2025/07/28 | 7.990 | 8.400 | 7.920 | 8.010 | 280,138,315 | 2,263,517,585 |
| 2025/07/21 | 7.940 | 8.240 | 7.920 | 8.000 | 347,161,868 | 2,785,973,990 |
| 2025/07/14 | 7.850 | 7.950 | 7.770 | 7.850 | 185,134,503 | 1,454,231,521 |
| 2025/07/07 | 7.740 | 7.950 | 7.660 | 7.800 | 214,015,360 | 1,666,644,616 |
| 2025/06/30 | 7.660 | 7.790 | 7.620 | 7.740 | 155,959,550 | 1,201,278,433 |
| 2025/06/23 | 7.600 | 7.850 | 7.520 | 7.670 | 161,518,046 | 1,237,228,232 |
| 2025/06/16 | 7.900 | 7.990 | 7.610 | 7.610 | 127,626,649 | 992,616,262 |
| 2025/06/09 | 7.960 | 8.010 | 7.810 | 7.920 | 125,989,321 | 998,465,368 |
| 2025/06/03 | 7.690 | 8.040 | 7.630 | 7.980 | 131,457,549 | 1,029,969,896 |
| 2025/05/26 | 7.710 | 7.810 | 7.640 | 7.720 | 135,977,183 | 1,049,743,852 |
| 2025/05/19 | 7.870 | 8.010 | 7.670 | 7.700 | 153,105,055 | 1,196,133,242 |
| 2025/05/12 | 7.520 | 8.160 | 7.520 | 7.880 | 371,536,287 | 2,886,836,949 |
| 2025/05/06 | 7.590 | 7.670 | 7.410 | 7.520 | 230,607,899 | 1,740,513,117 |
| 2025/04/28 | 7.410 | 7.750 | 7.330 | 7.550 | 155,254,601 | 1,165,962,053 |
| 2025/04/21 | 7.150 | 7.600 | 7.060 | 7.420 | 287,551,389 | 2,101,281,775 |
| 2025/04/14 | 7.170 | 7.240 | 6.980 | 7.150 | 196,200,781 | 1,399,892,572 |
| 2025/04/07 | 7.060 | 7.280 | 6.570 | 7.090 | 356,735,087 | 2,497,145,609 |
| 2025/03/31 | 7.330 | 7.370 | 7.170 | 7.270 | 137,998,734 | 1,005,320,777 |
| 2025/03/24 | 7.520 | 7.560 | 7.320 | 7.350 | 209,284,119 | 1,556,550,635 |
| 2025/03/17 | 7.440 | 7.610 | 7.410 | 7.510 | 267,901,661 | 2,007,253,195 |
| 2025/03/10 | 7.170 | 7.480 | 7.120 | 7.420 | 337,986,790 | 2,466,458,600 |
| 2025/03/03 | 7.150 | 7.390 | 7.120 | 7.170 | 310,440,186 | 2,237,497,640 |
| 2025/02/24 | 7.150 | 7.350 | 7.120 | 7.140 | 325,817,714 | 2,342,629,363 |
| 2025/02/17 | 7.390 | 7.420 | 7.080 | 7.170 | 312,629,263 | 2,271,251,595 |
| 2025/02/10 | 7.460 | 7.520 | 7.350 | 7.390 | 205,152,701 | 1,524,284,568 |
| 2025/02/05 | 7.490 | 7.490 | 7.290 | 7.460 | 147,620,534 | 1,097,189,618 |
| 2025/01/27 | 7.460 | 7.550 | 7.420 | 7.440 | 38,541,811 | 287,810,973 |
| 2025/01/20 | 7.570 | 7.650 | 7.310 | 7.420 | 169,239,705 | 1,267,182,291 |
| 2025/01/13 | 7.320 | 7.590 | 7.270 | 7.470 | 202,374,697 | 1,500,102,441 |
| 2025/01/06 | 7.720 | 7.760 | 7.360 | 7.360 | 130,250,844 | 983,393,872 |
| 2024/12/30 | 8.380 | 8.510 | 7.660 | 7.700 | 183,624,027 | 1,480,468,717 |
| 2024/12/23 | 8.100 | 8.540 | 8.090 | 8.370 | 262,769,870 | 2,174,420,674 |
| 2024/12/16 | 8.060 | 8.230 | 7.970 | 8.090 | 206,499,663 | 1,670,066,024 |
| 2024/12/09 | 8.310 | 8.460 | 8.050 | 8.060 | 254,420,968 | 2,091,340,356 |
| 2024/12/02 | 8.160 | 8.470 | 8.030 | 8.320 | 262,603,562 | 2,165,166,368 |
| 2024/11/25 | 8.350 | 8.370 | 7.970 | 8.150 | 220,857,679 | 1,813,241,544 |
| 2024/11/18 | 8.800 | 9.080 | 8.310 | 8.310 | 582,141,737 | 5,020,972,481 |
| 2024/11/11 | 8.280 | 8.820 | 8.170 | 8.470 | 447,421,141 | 3,773,997,324 |
| 2024/11/04 | 8.210 | 8.690 | 8.110 | 8.350 | 370,815,625 | 3,092,602,312 |
| 2024/10/28 | 8.340 | 8.470 | 8.030 | 8.220 | 335,635,316 | 2,774,025,886 |
| 2024/10/21 | 8.180 | 8.430 | 8.130 | 8.340 | 288,837,971 | 2,388,690,020 |
| 2024/10/14 | 8.030 | 8.270 | 7.770 | 8.170 | 355,471,701 | 2,865,101,910 |
| 2024/10/07 | 7.940 | 9.060 | 7.750 | 7.970 | 827,821,505 | 6,771,579,910 |
| 2024/09/30 | 7.940 | 8.320 | 7.750 | 8.240 | 160,148,819 | 1,291,199,853 |
| 2024/09/23 | 6.310 | 7.680 | 6.270 | 7.670 | 387,622,712 | 2,706,575,586 |
| 2024/09/18 | 6.210 | 6.560 | 6.190 | 6.310 | 124,669,712 | 787,600,905 |
| 2024/09/09 | 6.300 | 6.410 | 6.160 | 6.220 | 131,874,141 | 827,180,549 |
| 2024/09/02 | 6.800 | 6.820 | 6.350 | 6.360 | 226,609,009 | 1,491,653,801 |
| 2024/08/26 | 6.930 | 6.990 | 6.680 | 6.860 | 152,050,659 | 1,043,827,774 |
| 2024/08/19 | 7.100 | 7.220 | 6.860 | 6.940 | 167,910,163 | 1,180,408,445 |
| 2024/08/12 | 7.170 | 7.290 | 7.080 | 7.090 | 139,600,624 | 999,191,466 |
| 2024/08/05 | 7.380 | 7.380 | 7.040 | 7.160 | 199,148,114 | 1,441,832,345 |
| 2024/07/29 | 7.370 | 7.660 | 7.300 | 7.410 | 254,146,543 | 1,889,579,547 |
| 2024/07/22 | 7.630 | 7.650 | 7.250 | 7.400 | 167,477,465 | 1,253,150,131 |
| 2024/07/15 | 7.300 | 7.650 | 7.280 | 7.620 | 172,756,978 | 1,289,198,948 |
| 2024/07/08 | 7.840 | 7.910 | 7.370 | 7.440 | 301,611,152 | 2,304,309,201 |