日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.780 | 7.830 | 7.450 | 7.450 | 75,757,915 | 577,843,496 |
| 2026/03/23 | 8.000 | 8.010 | 7.720 | 7.850 | 99,041,481 | 781,932,492 |
| 2026/03/16 | 7.940 | 8.260 | 7.920 | 8.080 | 115,804,401 | 932,225,428 |
| 2026/03/09 | 7.900 | 8.010 | 7.830 | 7.930 | 56,941,929 | 450,837,722 |
| 2026/03/02 | 8.100 | 8.200 | 7.770 | 7.950 | 97,084,597 | 777,162,198 |
| 2026/02/24 | 8.120 | 8.220 | 8.070 | 8.160 | 50,365,228 | 410,098,868 |
| 2026/02/09 | 8.220 | 8.260 | 8.060 | 8.060 | 67,440,850 | 549,642,927 |
| 2026/02/02 | 8.150 | 8.320 | 8.110 | 8.190 | 88,497,363 | 725,014,646 |
| 2026/01/26 | 8.240 | 8.300 | 8.020 | 8.170 | 117,703,299 | 963,107,244 |
| 2026/01/19 | 8.250 | 8.290 | 8.200 | 8.240 | 69,907,312 | 576,385,787 |
| 2026/01/12 | 8.440 | 8.630 | 8.240 | 8.250 | 122,982,593 | 1,031,823,955 |
| 2026/01/05 | 8.200 | 8.550 | 8.180 | 8.450 | 105,460,352 | 880,066,637 |
| 2025/12/29 | 8.370 | 8.410 | 8.160 | 8.190 | 45,579,693 | 377,513,807 |
| 2025/12/22 | 8.370 | 8.400 | 8.170 | 8.370 | 53,498,586 | 445,509,474 |
| 2025/12/15 | 8.440 | 8.530 | 8.210 | 8.360 | 59,741,441 | 500,931,982 |
| 2025/12/08 | 8.600 | 8.680 | 8.420 | 8.480 | 63,108,210 | 539,259,654 |
| 2025/12/01 | 8.550 | 8.690 | 8.350 | 8.520 | 64,473,662 | 549,799,152 |
| 2025/11/24 | 8.490 | 8.740 | 8.430 | 8.600 | 54,689,222 | 468,413,186 |
| 2025/11/17 | 8.670 | 8.770 | 8.400 | 8.470 | 65,619,836 | 562,854,143 |
| 2025/11/10 | 8.740 | 8.820 | 8.650 | 8.690 | 63,389,776 | 553,075,795 |
| 2025/11/03 | 8.750 | 8.860 | 8.640 | 8.740 | 81,318,733 | 711,335,616 |
| 2025/10/27 | 9.140 | 9.180 | 8.770 | 8.770 | 137,648,958 | 1,234,022,908 |
| 2025/10/20 | 8.960 | 9.050 | 8.800 | 9.050 | 105,185,571 | 942,988,644 |
| 2025/10/13 | 9.000 | 9.330 | 8.850 | 8.850 | 157,777,263 | 1,421,178,696 |
| 2025/10/09 | 8.870 | 9.710 | 8.840 | 9.290 | 194,128,088 | 1,781,610,527 |
| 2025/09/29 | 8.670 | 9.080 | 8.610 | 8.830 | 67,369,705 | 592,684,979 |
| 2025/09/22 | 8.740 | 8.780 | 8.510 | 8.670 | 84,038,484 | 729,033,848 |
| 2025/09/15 | 8.960 | 9.140 | 8.700 | 8.740 | 128,363,468 | 1,140,509,413 |
| 2025/09/08 | 8.970 | 9.060 | 8.770 | 8.960 | 135,545,528 | 1,211,777,020 |
| 2025/09/01 | 9.470 | 9.480 | 8.870 | 9.020 | 194,647,610 | 1,792,704,488 |
| 2025/08/25 | 9.920 | 10.130 | 9.290 | 9.470 | 320,162,641 | 3,106,378,024 |
| 2025/08/18 | 9.500 | 9.780 | 9.280 | 9.730 | 357,739,609 | 3,424,462,407 |
| 2025/08/11 | 8.910 | 9.490 | 8.890 | 9.380 | 317,268,787 | 2,908,561,604 |
| 2025/08/04 | 8.700 | 9.250 | 8.700 | 8.930 | 260,945,132 | 2,321,106,949 |
| 2025/07/28 | 8.900 | 9.180 | 8.640 | 8.840 | 262,067,754 | 2,329,782,333 |
| 2025/07/21 | 8.740 | 9.080 | 8.700 | 8.930 | 287,336,201 | 2,546,517,081 |
| 2025/07/14 | 8.880 | 8.950 | 8.620 | 8.760 | 239,930,017 | 2,111,983,974 |
| 2025/07/07 | 8.310 | 9.140 | 8.300 | 8.960 | 396,913,516 | 3,444,217,035 |
| 2025/06/30 | 8.540 | 8.590 | 8.330 | 8.400 | 162,163,746 | 1,372,716,109 |
| 2025/06/23 | 7.910 | 8.800 | 7.890 | 8.560 | 285,680,800 | 2,368,293,832 |
| 2025/06/16 | 8.120 | 8.270 | 7.900 | 7.900 | 113,309,484 | 911,858,072 |
| 2025/06/09 | 8.330 | 8.400 | 8.100 | 8.120 | 214,837,155 | 1,769,721,064 |
| 2025/06/03 | 8.090 | 8.430 | 8.080 | 8.230 | 208,684,853 | 1,712,780,930 |
| 2025/05/26 | 8.150 | 8.360 | 8.070 | 8.130 | 230,825,546 | 1,887,575,902 |
| 2025/05/19 | 8.360 | 8.670 | 8.220 | 8.220 | 454,800,746 | 3,805,545,242 |
| 2025/05/12 | 7.480 | 8.860 | 7.440 | 8.470 | 507,551,706 | 4,092,135,629 |
| 2025/05/06 | 7.470 | 7.750 | 7.460 | 7.540 | 67,499,256 | 509,956,879 |
| 2025/04/28 | 7.440 | 7.500 | 7.300 | 7.380 | 38,095,262 | 282,095,415 |
| 2025/04/21 | 7.430 | 7.500 | 7.370 | 7.440 | 51,821,226 | 385,290,815 |
| 2025/04/14 | 7.460 | 7.480 | 7.270 | 7.430 | 57,365,017 | 425,074,775 |
| 2025/04/07 | 7.480 | 7.550 | 6.990 | 7.400 | 142,941,428 | 1,051,334,202 |
| 2025/03/31 | 7.990 | 7.990 | 7.740 | 7.840 | 87,765,562 | 692,470,284 |
| 2025/03/24 | 7.980 | 8.100 | 7.850 | 8.010 | 92,403,643 | 737,843,089 |
| 2025/03/17 | 8.150 | 8.330 | 7.920 | 7.950 | 115,713,518 | 935,833,076 |
| 2025/03/10 | 7.940 | 8.200 | 7.820 | 8.150 | 113,569,898 | 911,682,356 |
| 2025/03/03 | 7.930 | 8.060 | 7.800 | 7.940 | 94,055,541 | 746,095,578 |
| 2025/02/24 | 8.160 | 8.210 | 7.870 | 7.880 | 123,543,905 | 992,057,557 |
| 2025/02/17 | 8.260 | 8.280 | 7.930 | 8.170 | 120,069,040 | 979,763,366 |
| 2025/02/10 | 8.190 | 8.280 | 8.070 | 8.210 | 116,793,874 | 956,249,843 |
| 2025/02/05 | 7.880 | 8.330 | 7.850 | 8.190 | 85,387,645 | 688,437,887 |
| 2025/01/27 | 8.080 | 8.110 | 7.860 | 7.870 | 26,427,896 | 210,894,610 |
| 2025/01/20 | 8.120 | 8.260 | 7.890 | 8.050 | 172,744,284 | 1,395,773,814 |
| 2025/01/13 | 7.720 | 8.190 | 7.700 | 8.080 | 182,828,653 | 1,448,460,003 |
| 2025/01/06 | 7.760 | 8.240 | 7.600 | 7.940 | 196,651,673 | 1,550,598,441 |
| 2024/12/30 | 8.800 | 9.090 | 7.650 | 7.690 | 249,740,029 | 2,074,715,290 |
| 2024/12/23 | 8.470 | 9.060 | 8.280 | 8.870 | 162,588,730 | 1,409,644,289 |
| 2024/12/16 | 8.600 | 8.630 | 8.320 | 8.450 | 83,247,382 | 707,602,747 |
| 2024/12/09 | 8.650 | 9.000 | 8.480 | 8.580 | 150,479,574 | 1,305,786,503 |
| 2024/12/02 | 8.390 | 8.760 | 8.380 | 8.690 | 135,473,912 | 1,158,979,317 |
| 2024/11/25 | 8.270 | 8.710 | 8.140 | 8.480 | 145,815,939 | 1,224,853,887 |
| 2024/11/18 | 8.700 | 8.920 | 8.200 | 8.220 | 190,370,057 | 1,620,049,185 |
| 2024/11/11 | 9.080 | 9.300 | 8.560 | 8.560 | 213,123,812 | 1,891,473,831 |
| 2024/11/04 | 8.990 | 9.850 | 8.740 | 9.220 | 532,049,812 | 4,894,858,270 |
| 2024/10/28 | 8.370 | 8.990 | 8.210 | 8.770 | 359,598,895 | 3,087,156,513 |
| 2024/10/21 | 8.400 | 8.470 | 8.170 | 8.350 | 291,597,396 | 2,434,109,263 |
| 2024/10/14 | 9.160 | 9.250 | 8.010 | 8.530 | 616,435,579 | 5,386,105,871 |
| 2024/10/07 | 8.620 | 9.660 | 8.100 | 9.160 | 619,052,812 | 5,500,284,234 |
| 2024/09/30 | 8.620 | 8.780 | 8.310 | 8.780 | 119,679,271 | 1,031,934,514 |
| 2024/09/23 | 6.840 | 7.990 | 6.760 | 7.980 | 221,501,715 | 1,637,451,428 |
| 2024/09/18 | 6.660 | 6.840 | 6.540 | 6.800 | 45,839,512 | 307,583,125 |
| 2024/09/09 | 6.650 | 6.880 | 6.500 | 6.700 | 67,470,020 | 450,868,408 |
| 2024/09/02 | 6.610 | 6.820 | 6.560 | 6.660 | 79,075,070 | 526,837,653 |
| 2024/08/26 | 6.460 | 6.680 | 6.420 | 6.610 | 50,477,319 | 330,247,859 |
| 2024/08/19 | 6.760 | 6.820 | 6.420 | 6.470 | 49,921,591 | 330,356,128 |
| 2024/08/12 | 6.710 | 6.930 | 6.650 | 6.770 | 65,553,239 | 443,467,661 |
| 2024/08/05 | 6.900 | 7.030 | 6.710 | 6.720 | 98,883,754 | 676,364,877 |
| 2024/07/29 | 6.750 | 7.270 | 6.710 | 6.950 | 162,545,993 | 1,124,818,271 |
| 2024/07/22 | 6.920 | 6.990 | 6.570 | 6.810 | 142,236,970 | 970,411,727 |
| 2024/07/15 | 6.660 | 6.840 | 6.580 | 6.810 | 123,020,460 | 827,005,042 |
| 2024/07/08 | 6.300 | 6.870 | 5.990 | 6.690 | 207,647,587 | 1,341,922,530 |