日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 9.550 | 9.750 | 9.070 | 9.090 | 109,146,445 | 1,022,156,457 |
| 2026/03/23 | 9.350 | 9.810 | 8.890 | 9.690 | 156,668,125 | 1,478,163,759 |
| 2026/03/16 | 9.810 | 9.930 | 9.310 | 9.460 | 138,352,666 | 1,331,990,291 |
| 2026/03/09 | 9.430 | 10.030 | 9.200 | 9.840 | 130,193,968 | 1,253,116,942 |
| 2026/03/02 | 9.670 | 9.750 | 9.160 | 9.490 | 107,063,421 | 1,018,976,109 |
| 2026/02/24 | 9.590 | 9.800 | 9.550 | 9.800 | 70,177,803 | 679,672,022 |
| 2026/02/09 | 9.580 | 9.740 | 9.500 | 9.500 | 75,729,044 | 725,484,241 |
| 2026/02/02 | 9.460 | 9.610 | 9.250 | 9.520 | 77,144,380 | 729,785,834 |
| 2026/01/26 | 9.940 | 9.970 | 9.250 | 9.490 | 120,277,638 | 1,162,182,677 |
| 2026/01/19 | 9.480 | 9.920 | 9.450 | 9.920 | 139,501,886 | 1,352,122,030 |
| 2026/01/12 | 9.390 | 9.700 | 9.280 | 9.480 | 174,587,855 | 1,652,037,577 |
| 2026/01/05 | 9.210 | 9.490 | 9.160 | 9.390 | 99,338,946 | 925,093,934 |
| 2025/12/29 | 9.270 | 9.340 | 9.140 | 9.170 | 43,235,613 | 399,064,707 |
| 2025/12/22 | 9.080 | 9.360 | 9.050 | 9.330 | 78,823,726 | 725,572,397 |
| 2025/12/15 | 9.010 | 9.070 | 8.760 | 9.040 | 70,972,726 | 636,625,352 |
| 2025/12/08 | 9.220 | 9.280 | 8.970 | 9.050 | 70,216,641 | 641,077,932 |
| 2025/12/01 | 9.110 | 9.230 | 9.050 | 9.220 | 65,213,377 | 596,865,432 |
| 2025/11/24 | 9.000 | 9.210 | 8.900 | 9.110 | 76,416,567 | 691,952,014 |
| 2025/11/17 | 9.960 | 10.050 | 8.930 | 8.960 | 148,574,954 | 1,407,747,689 |
| 2025/11/10 | 10.220 | 10.480 | 9.970 | 10.130 | 181,295,667 | 1,849,215,803 |
| 2025/11/03 | 10.150 | 10.290 | 9.770 | 10.200 | 169,400,000 | 1,711,363,500 |
| 2025/10/27 | 10.260 | 10.500 | 9.960 | 10.200 | 248,002,062 | 2,537,061,094 |
| 2025/10/20 | 10.570 | 10.840 | 10.250 | 10.790 | 131,656,857 | 1,397,208,394 |
| 2025/10/13 | 10.360 | 11.330 | 10.360 | 10.440 | 189,324,694 | 2,011,101,562 |
| 2025/10/09 | 11.450 | 11.670 | 10.900 | 10.910 | 119,051,227 | 1,337,242,907 |
| 2025/09/29 | 10.950 | 11.330 | 10.950 | 11.280 | 105,929,030 | 1,178,725,281 |
| 2025/09/22 | 10.920 | 11.110 | 10.500 | 10.890 | 197,990,913 | 2,149,191,360 |
| 2025/09/15 | 11.060 | 11.860 | 10.770 | 10.930 | 350,853,351 | 3,913,769,130 |
| 2025/09/08 | 10.630 | 11.890 | 10.350 | 10.950 | 503,067,047 | 5,511,099,499 |
| 2025/09/01 | 10.140 | 10.640 | 9.830 | 10.520 | 245,288,970 | 2,522,183,834 |
| 2025/08/25 | 9.900 | 10.240 | 9.560 | 10.050 | 186,689,603 | 1,855,227,929 |
| 2025/08/18 | 9.810 | 10.220 | 9.630 | 9.900 | 190,510,740 | 1,884,151,218 |
| 2025/08/11 | 9.360 | 9.830 | 9.230 | 9.800 | 119,874,463 | 1,145,400,493 |
| 2025/08/04 | 9.070 | 9.370 | 9.010 | 9.290 | 78,526,978 | 721,270,292 |
| 2025/07/28 | 9.390 | 9.500 | 9.020 | 9.100 | 87,576,677 | 810,303,203 |
| 2025/07/21 | 9.220 | 9.600 | 9.130 | 9.410 | 134,125,062 | 1,252,728,079 |
| 2025/07/14 | 8.630 | 9.260 | 8.590 | 9.150 | 179,808,627 | 1,601,645,345 |
| 2025/07/07 | 8.590 | 8.720 | 8.490 | 8.650 | 77,442,230 | 666,971,205 |
| 2025/06/30 | 9.190 | 9.200 | 8.660 | 8.710 | 100,236,131 | 896,111,011 |
| 2025/06/23 | 8.310 | 9.300 | 8.310 | 9.190 | 163,766,218 | 1,437,457,978 |
| 2025/06/16 | 8.320 | 8.510 | 8.310 | 8.350 | 54,931,170 | 459,911,220 |
| 2025/06/09 | 8.400 | 8.500 | 8.310 | 8.350 | 58,522,419 | 491,003,095 |
| 2025/06/03 | 8.290 | 8.440 | 8.250 | 8.380 | 38,223,741 | 318,785,999 |
| 2025/05/26 | 8.450 | 8.510 | 8.310 | 8.340 | 57,265,955 | 481,177,186 |
| 2025/05/19 | 8.640 | 8.720 | 8.430 | 8.460 | 62,694,675 | 536,823,154 |
| 2025/05/12 | 8.630 | 8.760 | 8.530 | 8.620 | 61,240,616 | 528,812,719 |
| 2025/05/06 | 8.470 | 8.700 | 8.430 | 8.550 | 68,745,161 | 586,911,812 |
| 2025/04/28 | 8.460 | 8.460 | 8.230 | 8.390 | 53,498,801 | 448,587,446 |
| 2025/04/21 | 7.930 | 8.490 | 7.900 | 8.460 | 102,440,474 | 839,499,684 |
| 2025/04/14 | 8.050 | 8.160 | 7.730 | 7.890 | 139,991,283 | 1,113,980,634 |
| 2025/04/07 | 7.850 | 8.040 | 6.820 | 8.040 | 161,942,037 | 1,244,929,409 |
| 2025/03/31 | 8.560 | 8.600 | 8.200 | 8.240 | 61,027,977 | 512,635,006 |
| 2025/03/24 | 8.750 | 8.830 | 8.510 | 8.590 | 70,366,444 | 610,077,069 |
| 2025/03/17 | 8.770 | 9.140 | 8.690 | 8.750 | 111,869,379 | 988,645,636 |
| 2025/03/10 | 8.690 | 8.780 | 8.500 | 8.710 | 76,475,551 | 663,043,027 |
| 2025/03/03 | 8.930 | 9.140 | 8.580 | 8.690 | 132,750,067 | 1,172,846,841 |
| 2025/02/24 | 8.280 | 9.000 | 8.240 | 8.790 | 222,441,639 | 1,907,993,158 |
| 2025/02/17 | 8.070 | 8.120 | 7.930 | 8.080 | 77,496,537 | 623,847,122 |
| 2025/02/10 | 8.280 | 8.280 | 8.030 | 8.070 | 66,258,057 | 540,997,035 |
| 2025/02/05 | 8.230 | 8.310 | 8.030 | 8.260 | 34,735,760 | 285,093,750 |
| 2025/01/27 | 8.220 | 8.300 | 8.190 | 8.210 | 7,520,100 | 61,890,423 |
| 2025/01/20 | 8.120 | 8.240 | 8.000 | 8.240 | 36,521,207 | 297,647,837 |
| 2025/01/13 | 7.730 | 8.100 | 7.700 | 8.070 | 47,323,286 | 373,853,959 |
| 2025/01/06 | 7.970 | 8.130 | 7.820 | 7.820 | 38,531,038 | 305,743,786 |
| 2024/12/30 | 8.450 | 8.570 | 7.930 | 7.960 | 53,625,892 | 441,207,026 |
| 2024/12/23 | 8.340 | 8.480 | 8.180 | 8.460 | 45,485,688 | 380,487,780 |
| 2024/12/16 | 8.530 | 8.560 | 8.200 | 8.360 | 50,859,966 | 427,859,463 |
| 2024/12/09 | 8.650 | 8.830 | 8.510 | 8.520 | 74,939,650 | 646,541,830 |
| 2024/12/02 | 8.700 | 8.840 | 8.490 | 8.650 | 71,178,976 | 617,121,721 |
| 2024/11/25 | 8.630 | 8.900 | 8.450 | 8.690 | 95,709,800 | 829,564,691 |
| 2024/11/18 | 8.690 | 8.950 | 8.480 | 8.630 | 91,972,859 | 799,014,212 |
| 2024/11/11 | 8.870 | 9.050 | 8.610 | 8.610 | 101,232,319 | 889,325,922 |
| 2024/11/04 | 8.430 | 9.160 | 8.410 | 8.880 | 114,602,967 | 999,337,872 |
| 2024/10/28 | 8.680 | 8.860 | 8.390 | 8.440 | 111,152,042 | 955,073,920 |
| 2024/10/21 | 8.300 | 8.680 | 8.080 | 8.590 | 103,136,115 | 867,632,567 |
| 2024/10/14 | 8.300 | 8.450 | 8.050 | 8.260 | 68,193,395 | 563,618,409 |
| 2024/10/07 | 8.390 | 9.630 | 8.200 | 8.280 | 156,402,312 | 1,348,969,941 |
| 2024/09/30 | 8.390 | 8.850 | 8.340 | 8.750 | 38,983,601 | 334,576,755 |
| 2024/09/23 | 7.370 | 8.200 | 7.340 | 8.160 | 60,762,146 | 471,969,969 |
| 2024/09/18 | 7.460 | 7.590 | 7.280 | 7.400 | 23,124,842 | 171,875,388 |
| 2024/09/09 | 7.470 | 7.680 | 7.320 | 7.420 | 39,388,707 | 294,332,113 |
| 2024/09/02 | 7.990 | 8.000 | 7.410 | 7.530 | 100,698,097 | 778,648,035 |
| 2024/08/26 | 7.040 | 7.520 | 7.000 | 7.430 | 45,808,266 | 331,995,407 |
| 2024/08/19 | 7.040 | 7.410 | 6.930 | 6.970 | 52,374,311 | 371,202,929 |
| 2024/08/12 | 7.160 | 7.250 | 7.010 | 7.010 | 27,590,758 | 196,101,312 |
| 2024/08/05 | 7.340 | 7.460 | 7.140 | 7.160 | 33,758,227 | 245,591,101 |
| 2024/07/29 | 7.520 | 7.650 | 7.110 | 7.370 | 47,667,556 | 353,335,758 |
| 2024/07/22 | 7.450 | 7.520 | 7.030 | 7.510 | 32,653,587 | 240,901,838 |
| 2024/07/15 | 7.770 | 7.790 | 7.400 | 7.460 | 28,383,637 | 215,857,559 |
| 2024/07/08 | 7.460 | 7.830 | 7.250 | 7.810 | 30,603,242 | 232,202,098 |