日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 9.760 | 10.050 | 9.740 | 9.830 | 172,228,357 | 1,695,588,174 |
| 2026/03/23 | 9.860 | 9.970 | 9.610 | 9.790 | 215,512,793 | 2,113,641,717 |
| 2026/03/16 | 9.840 | 10.080 | 9.830 | 9.890 | 197,037,772 | 1,952,644,320 |
| 2026/03/09 | 9.700 | 9.950 | 9.520 | 9.870 | 211,694,983 | 2,066,143,034 |
| 2026/03/02 | 9.680 | 9.990 | 9.620 | 9.730 | 258,146,461 | 2,518,218,727 |
| 2026/02/24 | 9.960 | 10.030 | 9.680 | 9.680 | 146,867,397 | 1,444,808,017 |
| 2026/02/09 | 9.720 | 10.140 | 9.650 | 9.970 | 226,008,844 | 2,230,707,290 |
| 2026/02/02 | 9.320 | 9.840 | 9.200 | 9.770 | 346,420,956 | 3,302,257,763 |
| 2026/01/26 | 9.350 | 9.430 | 9.110 | 9.240 | 343,380,078 | 3,187,425,574 |
| 2026/01/19 | 9.610 | 9.880 | 9.310 | 9.350 | 313,036,369 | 2,985,584,369 |
| 2026/01/12 | 9.860 | 10.130 | 9.600 | 9.640 | 333,925,614 | 3,274,975,459 |
| 2026/01/05 | 10.120 | 10.200 | 9.790 | 9.910 | 323,578,420 | 3,237,402,092 |
| 2025/12/29 | 9.900 | 10.200 | 9.880 | 10.100 | 157,712,489 | 1,580,279,139 |
| 2025/12/22 | 9.910 | 10.010 | 9.770 | 9.920 | 194,724,568 | 1,928,260,034 |
| 2025/12/15 | 9.760 | 10.160 | 9.740 | 9.970 | 240,504,685 | 2,382,800,166 |
| 2025/12/08 | 9.800 | 9.840 | 9.560 | 9.730 | 211,354,643 | 2,057,009,062 |
| 2025/12/01 | 9.880 | 10.230 | 9.700 | 9.800 | 236,355,860 | 2,340,513,903 |
| 2025/11/24 | 10.020 | 10.050 | 9.740 | 9.880 | 223,594,368 | 2,218,615,116 |
| 2025/11/17 | 10.240 | 10.280 | 9.970 | 10.010 | 258,363,434 | 2,615,929,769 |
| 2025/11/10 | 9.980 | 10.450 | 9.930 | 10.250 | 275,988,129 | 2,801,969,479 |
| 2025/11/03 | 9.500 | 10.120 | 9.480 | 10.000 | 398,498,463 | 3,895,322,475 |
| 2025/10/27 | 9.630 | 9.730 | 9.290 | 9.490 | 300,280,092 | 2,863,170,677 |
| 2025/10/20 | 9.460 | 9.800 | 9.310 | 9.670 | 350,219,359 | 3,348,097,072 |
| 2025/10/13 | 9.180 | 9.730 | 9.130 | 9.490 | 617,947,165 | 5,797,889,275 |
| 2025/10/09 | 8.940 | 9.230 | 8.860 | 9.190 | 183,854,640 | 1,664,803,765 |
| 2025/09/29 | 9.040 | 9.100 | 8.940 | 8.960 | 103,854,763 | 935,731,414 |
| 2025/09/22 | 9.030 | 9.170 | 8.880 | 9.040 | 326,566,797 | 2,948,898,176 |
| 2025/09/15 | 9.300 | 9.310 | 8.940 | 9.030 | 305,867,698 | 2,797,160,098 |
| 2025/09/08 | 9.370 | 9.490 | 9.280 | 9.310 | 354,421,878 | 3,318,274,832 |
| 2025/09/01 | 9.590 | 9.690 | 9.310 | 9.400 | 475,680,000 | 4,517,770,800 |
| 2025/08/25 | 9.880 | 9.980 | 9.520 | 9.540 | 468,725,588 | 4,560,699,971 |
| 2025/08/18 | 9.990 | 10.090 | 9.840 | 9.910 | 241,291,994 | 2,402,665,030 |
| 2025/08/11 | 10.450 | 10.480 | 9.870 | 9.990 | 262,041,860 | 2,672,171,867 |
| 2025/08/04 | 10.210 | 10.630 | 10.210 | 10.460 | 220,521,340 | 2,288,460,205 |
| 2025/07/28 | 10.450 | 10.630 | 10.130 | 10.270 | 306,234,139 | 3,175,648,021 |
| 2025/07/21 | 11.020 | 11.040 | 10.380 | 10.400 | 325,702,346 | 3,488,272,125 |
| 2025/07/14 | 10.930 | 11.140 | 10.780 | 11.030 | 265,367,215 | 2,911,078,348 |
| 2025/07/07 | 11.430 | 11.470 | 10.910 | 10.910 | 348,324,730 | 3,894,270,481 |
| 2025/06/30 | 10.590 | 11.450 | 10.510 | 11.430 | 346,602,375 | 3,810,893,113 |
| 2025/06/23 | 10.930 | 11.100 | 10.610 | 10.630 | 353,117,323 | 3,819,846,641 |
| 2025/06/16 | 10.380 | 10.980 | 10.320 | 10.980 | 284,030,487 | 3,029,185,143 |
| 2025/06/09 | 10.660 | 10.780 | 10.370 | 10.400 | 304,793,995 | 3,216,338,632 |
| 2025/06/03 | 10.600 | 11.140 | 10.600 | 10.640 | 280,774,206 | 3,016,918,843 |
| 2025/05/26 | 10.880 | 10.960 | 10.440 | 10.580 | 387,235,746 | 4,149,231,018 |
| 2025/05/19 | 11.090 | 11.330 | 10.930 | 10.950 | 292,577,564 | 3,240,296,521 |
| 2025/05/12 | 10.620 | 11.220 | 10.490 | 11.010 | 262,450,954 | 2,843,656,086 |
| 2025/05/06 | 10.390 | 10.650 | 10.200 | 10.650 | 169,401,363 | 1,774,055,774 |
| 2025/04/28 | 10.460 | 10.680 | 10.330 | 10.380 | 145,579,652 | 1,523,127,109 |
| 2025/04/21 | 10.580 | 10.740 | 10.320 | 10.450 | 216,910,967 | 2,282,445,650 |
| 2025/04/14 | 9.940 | 10.710 | 9.890 | 10.590 | 258,151,547 | 2,654,443,282 |
| 2025/04/07 | 9.910 | 10.210 | 9.680 | 9.970 | 427,742,455 | 4,252,829,358 |
| 2025/03/31 | 9.640 | 10.230 | 9.570 | 10.180 | 213,864,452 | 2,118,327,397 |
| 2025/03/24 | 9.250 | 9.580 | 9.220 | 9.570 | 195,090,231 | 1,834,823,622 |
| 2025/03/17 | 9.370 | 9.410 | 9.210 | 9.210 | 187,996,981 | 1,748,371,923 |
| 2025/03/10 | 9.390 | 9.530 | 9.310 | 9.380 | 199,429,145 | 1,875,132,535 |
| 2025/03/03 | 9.410 | 9.600 | 9.230 | 9.400 | 211,189,190 | 1,987,290,277 |
| 2025/02/24 | 9.260 | 9.500 | 9.080 | 9.360 | 251,795,754 | 2,341,700,512 |
| 2025/02/17 | 9.210 | 9.480 | 9.100 | 9.290 | 207,606,112 | 1,924,508,658 |
| 2025/02/10 | 9.170 | 9.270 | 9.050 | 9.210 | 169,304,365 | 1,553,367,548 |
| 2025/02/05 | 9.300 | 9.330 | 9.030 | 9.170 | 130,550,932 | 1,202,047,706 |
| 2025/01/27 | 9.260 | 9.380 | 9.230 | 9.300 | 42,094,042 | 391,158,885 |
| 2025/01/20 | 9.070 | 9.270 | 8.850 | 9.220 | 206,155,865 | 1,876,533,761 |
| 2025/01/13 | 8.730 | 9.170 | 8.640 | 9.100 | 207,911,325 | 1,852,489,905 |
| 2025/01/06 | 8.790 | 8.950 | 8.480 | 8.800 | 238,667,777 | 2,089,536,387 |
| 2024/12/30 | 9.040 | 9.340 | 8.750 | 8.800 | 315,729,457 | 2,836,039,847 |
| 2024/12/23 | 8.660 | 9.130 | 8.660 | 9.060 | 282,019,340 | 2,503,626,690 |
| 2024/12/16 | 8.410 | 8.930 | 8.410 | 8.660 | 307,748,224 | 2,647,404,096 |
| 2024/12/09 | 8.500 | 8.850 | 8.400 | 8.410 | 403,171,312 | 3,443,083,004 |
| 2024/12/02 | 8.230 | 8.580 | 8.080 | 8.500 | 341,388,671 | 2,849,741,931 |
| 2024/11/25 | 8.030 | 8.360 | 8.010 | 8.200 | 353,153,315 | 2,878,199,517 |
| 2024/11/18 | 7.830 | 8.190 | 7.830 | 8.010 | 363,602,607 | 2,896,094,764 |
| 2024/11/11 | 8.120 | 8.120 | 7.800 | 7.880 | 229,656,950 | 1,832,662,461 |
| 2024/11/04 | 7.950 | 8.230 | 7.840 | 8.140 | 268,161,724 | 2,156,020,260 |
| 2024/10/28 | 7.850 | 7.960 | 7.620 | 7.930 | 262,627,389 | 2,058,998,729 |
| 2024/10/21 | 8.040 | 8.050 | 7.850 | 7.860 | 209,855,893 | 1,668,354,349 |
| 2024/10/14 | 7.750 | 8.250 | 7.730 | 8.050 | 414,452,512 | 3,292,825,207 |
| 2024/10/07 | 7.450 | 8.660 | 7.450 | 7.650 | 638,757,821 | 4,983,907,898 |
| 2024/09/30 | 7.450 | 7.970 | 7.450 | 7.890 | 163,977,227 | 1,260,984,875 |
| 2024/09/23 | 6.930 | 7.620 | 6.890 | 7.370 | 407,182,327 | 2,932,730,710 |
| 2024/09/18 | 6.830 | 6.940 | 6.750 | 6.900 | 103,716,716 | 710,978,088 |
| 2024/09/09 | 7.090 | 7.140 | 6.790 | 6.850 | 162,698,830 | 1,133,604,098 |
| 2024/09/02 | 7.080 | 7.230 | 6.990 | 7.100 | 182,810,873 | 1,297,957,198 |
| 2024/08/26 | 7.680 | 7.740 | 7.080 | 7.080 | 245,669,778 | 1,816,728,008 |
| 2024/08/19 | 7.480 | 7.700 | 7.470 | 7.690 | 187,162,007 | 1,419,623,823 |
| 2024/08/12 | 7.250 | 7.480 | 7.200 | 7.470 | 134,028,706 | 985,110,989 |
| 2024/08/05 | 7.320 | 7.410 | 7.130 | 7.260 | 156,134,824 | 1,136,661,518 |
| 2024/07/29 | 7.270 | 7.470 | 7.240 | 7.340 | 174,683,336 | 1,280,428,852 |
| 2024/07/22 | 7.480 | 7.540 | 7.210 | 7.260 | 214,614,939 | 1,582,248,637 |
| 2024/07/15 | 7.340 | 7.550 | 7.330 | 7.490 | 180,040,048 | 1,337,247,456 |
| 2024/07/08 | 7.240 | 7.360 | 7.190 | 7.340 | 171,098,063 | 1,246,021,643 |