日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.550 | 8.820 | 8.530 | 8.710 | 56,411,177 | 488,097,708 |
| 2026/03/23 | 8.800 | 8.880 | 8.470 | 8.650 | 61,112,034 | 531,674,695 |
| 2026/03/16 | 9.120 | 9.230 | 8.830 | 8.840 | 53,621,187 | 482,858,788 |
| 2026/03/09 | 9.350 | 9.380 | 8.950 | 9.090 | 62,040,616 | 570,308,362 |
| 2026/03/02 | 9.440 | 9.520 | 9.010 | 9.320 | 101,143,365 | 942,909,020 |
| 2026/02/24 | 9.160 | 9.400 | 9.110 | 9.310 | 49,423,408 | 456,919,406 |
| 2026/02/09 | 9.580 | 9.600 | 9.040 | 9.060 | 70,475,456 | 656,831,249 |
| 2026/02/02 | 9.480 | 9.960 | 9.450 | 9.500 | 173,078,025 | 1,661,116,344 |
| 2026/01/26 | 8.700 | 9.640 | 8.630 | 9.530 | 220,940,224 | 2,016,079,544 |
| 2026/01/19 | 8.320 | 8.690 | 8.290 | 8.680 | 106,292,140 | 902,951,729 |
| 2026/01/12 | 8.380 | 8.420 | 8.260 | 8.300 | 83,461,658 | 696,070,227 |
| 2026/01/05 | 8.390 | 8.490 | 8.310 | 8.370 | 97,855,745 | 821,009,700 |
| 2025/12/29 | 8.420 | 8.430 | 8.250 | 8.340 | 52,571,586 | 439,498,458 |
| 2025/12/22 | 8.640 | 8.690 | 8.410 | 8.410 | 61,206,691 | 522,552,124 |
| 2025/12/15 | 8.690 | 8.800 | 8.610 | 8.700 | 73,948,692 | 643,353,620 |
| 2025/12/08 | 8.640 | 8.690 | 8.520 | 8.660 | 72,590,876 | 626,277,782 |
| 2025/12/01 | 8.400 | 8.740 | 8.390 | 8.640 | 107,595,239 | 919,132,329 |
| 2025/11/24 | 8.590 | 8.610 | 8.370 | 8.400 | 135,130,563 | 1,147,596,306 |
| 2025/11/17 | 8.990 | 9.010 | 8.530 | 8.570 | 90,224,301 | 791,718,241 |
| 2025/11/10 | 8.740 | 9.070 | 8.600 | 8.980 | 99,216,455 | 877,817,585 |
| 2025/11/03 | 8.560 | 8.780 | 8.530 | 8.690 | 84,483,055 | 729,933,595 |
| 2025/10/27 | 8.750 | 8.930 | 8.510 | 8.540 | 129,045,393 | 1,120,436,624 |
| 2025/10/20 | 8.710 | 8.880 | 8.500 | 8.740 | 66,862,591 | 582,206,011 |
| 2025/10/13 | 8.480 | 8.720 | 8.380 | 8.660 | 95,556,382 | 817,962,629 |
| 2025/10/09 | 8.400 | 8.640 | 8.350 | 8.590 | 36,760,859 | 312,283,497 |
| 2025/09/29 | 8.520 | 8.520 | 8.370 | 8.380 | 31,564,989 | 266,645,244 |
| 2025/09/22 | 8.740 | 8.810 | 8.420 | 8.530 | 87,349,929 | 753,393,137 |
| 2025/09/15 | 8.460 | 8.750 | 8.410 | 8.670 | 100,756,542 | 863,735,456 |
| 2025/09/08 | 8.490 | 8.640 | 8.330 | 8.460 | 105,072,492 | 891,014,732 |
| 2025/09/01 | 8.610 | 8.900 | 8.450 | 8.480 | 182,807,106 | 1,573,969,182 |
| 2025/08/25 | 8.500 | 8.610 | 8.230 | 8.500 | 105,053,228 | 888,750,308 |
| 2025/08/18 | 8.770 | 8.780 | 8.660 | 8.680 | 92,400,720 | 805,965,280 |
| 2025/08/11 | 8.980 | 9.000 | 8.680 | 8.730 | 76,990,546 | 681,173,855 |
| 2025/08/04 | 8.680 | 9.000 | 8.650 | 8.970 | 49,436,279 | 436,275,162 |
| 2025/07/28 | 8.870 | 8.950 | 8.670 | 8.690 | 68,269,004 | 600,425,890 |
| 2025/07/21 | 8.830 | 8.980 | 8.780 | 8.850 | 61,942,100 | 548,807,006 |
| 2025/07/14 | 8.840 | 9.120 | 8.800 | 8.820 | 57,816,913 | 514,281,441 |
| 2025/07/07 | 8.880 | 8.990 | 8.800 | 8.820 | 61,931,325 | 549,485,681 |
| 2025/06/30 | 8.700 | 8.900 | 8.650 | 8.880 | 54,712,613 | 480,513,523 |
| 2025/06/23 | 9.000 | 9.100 | 8.660 | 8.700 | 73,045,597 | 647,549,217 |
| 2025/06/16 | 9.010 | 9.050 | 8.790 | 8.940 | 62,012,422 | 554,856,145 |
| 2025/06/09 | 9.180 | 9.300 | 8.990 | 9.030 | 87,406,620 | 797,585,407 |
| 2025/06/03 | 8.860 | 9.190 | 8.700 | 9.100 | 73,018,457 | 654,427,920 |
| 2025/05/26 | 8.810 | 8.940 | 8.680 | 8.920 | 45,686,613 | 403,755,442 |
| 2025/05/19 | 8.880 | 9.200 | 8.830 | 8.840 | 104,590,156 | 934,774,519 |
| 2025/05/12 | 8.960 | 9.250 | 8.800 | 8.870 | 115,459,990 | 1,035,676,110 |
| 2025/05/06 | 8.640 | 9.020 | 8.560 | 8.960 | 58,555,543 | 514,996,000 |
| 2025/04/28 | 8.460 | 8.710 | 8.440 | 8.680 | 40,113,889 | 343,876,313 |
| 2025/04/21 | 8.830 | 8.900 | 8.480 | 8.500 | 79,542,543 | 690,230,416 |
| 2025/04/14 | 8.800 | 9.070 | 8.760 | 8.860 | 98,562,546 | 874,496,189 |
| 2025/04/07 | 9.300 | 9.640 | 8.660 | 8.860 | 198,185,185 | 1,806,457,961 |
| 2025/03/31 | 9.500 | 10.610 | 9.460 | 10.020 | 140,560,959 | 1,391,202,091 |
| 2025/03/24 | 8.790 | 9.720 | 8.680 | 9.650 | 128,436,970 | 1,182,904,493 |
| 2025/03/17 | 8.300 | 8.910 | 8.270 | 8.790 | 96,604,536 | 827,659,362 |
| 2025/03/10 | 8.310 | 8.390 | 8.110 | 8.270 | 68,678,656 | 567,972,485 |
| 2025/03/03 | 8.600 | 8.670 | 8.250 | 8.340 | 53,073,709 | 449,268,946 |
| 2025/02/24 | 8.670 | 8.820 | 8.460 | 8.640 | 52,265,804 | 451,968,540 |
| 2025/02/17 | 8.750 | 9.030 | 8.620 | 8.640 | 49,313,463 | 431,985,935 |
| 2025/02/10 | 8.950 | 9.050 | 8.730 | 8.790 | 58,469,319 | 519,207,552 |
| 2025/02/05 | 9.200 | 9.260 | 8.860 | 8.930 | 37,177,800 | 336,923,812 |
| 2025/01/27 | 9.040 | 9.270 | 9.010 | 9.210 | 10,899,600 | 99,540,597 |
| 2025/01/20 | 8.990 | 9.140 | 8.760 | 9.000 | 55,885,778 | 501,435,143 |
| 2025/01/13 | 8.650 | 9.100 | 8.490 | 8.990 | 62,288,707 | 548,607,786 |
| 2025/01/06 | 8.870 | 9.400 | 8.610 | 8.690 | 80,651,756 | 717,195,740 |
| 2024/12/30 | 8.560 | 9.450 | 8.540 | 8.890 | 119,774,657 | 1,061,203,461 |
| 2024/12/23 | 8.270 | 8.700 | 8.240 | 8.670 | 101,534,253 | 859,995,122 |
| 2024/12/16 | 8.220 | 8.680 | 8.220 | 8.260 | 142,820,088 | 1,191,833,634 |
| 2024/12/09 | 8.550 | 8.870 | 8.190 | 8.190 | 138,425,860 | 1,169,698,517 |
| 2024/12/02 | 8.560 | 8.610 | 8.370 | 8.560 | 80,045,786 | 682,390,325 |
| 2024/11/25 | 8.720 | 8.890 | 8.480 | 8.540 | 54,128,804 | 468,620,120 |
| 2024/11/18 | 8.810 | 8.980 | 8.600 | 8.720 | 77,818,947 | 683,055,807 |
| 2024/11/11 | 8.500 | 8.940 | 8.340 | 8.760 | 81,025,858 | 699,658,283 |
| 2024/11/04 | 8.510 | 8.830 | 8.360 | 8.530 | 82,998,608 | 710,260,587 |
| 2024/10/28 | 8.400 | 8.550 | 8.220 | 8.480 | 80,250,097 | 675,103,941 |
| 2024/10/21 | 8.430 | 8.510 | 8.250 | 8.350 | 56,785,369 | 476,145,319 |
| 2024/10/14 | 8.540 | 8.920 | 8.160 | 8.370 | 103,580,118 | 880,172,052 |
| 2024/10/07 | 8.800 | 10.120 | 8.320 | 8.520 | 182,597,966 | 1,632,425,816 |
| 2024/09/30 | 8.800 | 9.250 | 8.660 | 9.200 | 49,950,410 | 448,429,805 |
| 2024/09/23 | 8.120 | 8.830 | 8.030 | 8.650 | 82,511,270 | 693,713,502 |
| 2024/09/18 | 8.170 | 8.750 | 7.910 | 8.120 | 63,724,709 | 524,932,290 |
| 2024/09/09 | 8.690 | 8.690 | 7.950 | 8.220 | 62,019,086 | 520,185,083 |
| 2024/09/02 | 9.170 | 9.280 | 8.660 | 8.670 | 47,040,647 | 420,778,587 |
| 2024/08/26 | 9.460 | 9.960 | 9.000 | 9.080 | 84,913,011 | 796,059,478 |
| 2024/08/19 | 9.360 | 9.640 | 9.270 | 9.470 | 49,896,008 | 470,768,835 |
| 2024/08/12 | 8.900 | 9.350 | 8.840 | 9.340 | 59,154,143 | 538,746,357 |
| 2024/08/05 | 9.110 | 9.130 | 8.540 | 8.850 | 51,902,558 | 462,322,035 |
| 2024/07/29 | 9.180 | 9.380 | 8.840 | 9.110 | 73,594,679 | 671,735,432 |
| 2024/07/22 | 9.340 | 9.670 | 9.000 | 9.210 | 69,029,216 | 642,316,854 |
| 2024/07/15 | 9.200 | 9.690 | 8.920 | 9.320 | 99,376,832 | 922,465,443 |
| 2024/07/08 | 9.650 | 9.900 | 9.570 | 9.890 | 22,798,200 | 222,339,445 |