日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.700 | 8.100 | 7.670 | 8.000 | 227,550,257 | 1,790,251,646 |
| 2026/03/23 | 8.110 | 8.120 | 7.610 | 7.780 | 307,110,160 | 2,427,705,814 |
| 2026/03/16 | 9.120 | 9.120 | 8.190 | 8.190 | 516,015,133 | 4,466,110,976 |
| 2026/03/09 | - | - | - | - | 0 | - |
| 2026/03/02 | - | - | - | - | 0 | - |
| 2026/02/24 | 9.390 | 9.530 | 9.230 | 9.290 | 195,271,136 | 1,827,737,832 |
| 2026/02/09 | 9.400 | 9.600 | 9.310 | 9.330 | 225,478,284 | 2,121,750,652 |
| 2026/02/02 | 9.570 | 9.780 | 9.150 | 9.350 | 376,957,817 | 3,566,963,343 |
| 2026/01/26 | 9.360 | 9.690 | 9.270 | 9.570 | 380,470,582 | 3,604,007,587 |
| 2026/01/19 | 9.010 | 9.450 | 8.950 | 9.370 | 302,860,280 | 2,784,800,274 |
| 2026/01/12 | 9.260 | 9.460 | 9.010 | 9.030 | 338,870,343 | 3,114,218,452 |
| 2026/01/05 | 9.110 | 9.530 | 9.080 | 9.240 | 348,705,043 | 3,222,034,597 |
| 2025/12/29 | 9.150 | 9.190 | 9.050 | 9.060 | 88,602,545 | 807,390,691 |
| 2025/12/22 | 8.860 | 9.250 | 8.810 | 9.160 | 221,374,768 | 1,996,800,407 |
| 2025/12/15 | 8.900 | 9.050 | 8.690 | 8.860 | 213,109,344 | 1,891,345,428 |
| 2025/12/08 | 9.170 | 9.300 | 8.880 | 8.930 | 196,318,678 | 1,780,610,409 |
| 2025/12/01 | 8.910 | 9.090 | 8.810 | 9.030 | 142,236,033 | 1,274,434,855 |
| 2025/11/24 | 9.000 | 9.040 | 8.830 | 8.930 | 139,023,568 | 1,244,260,933 |
| 2025/11/17 | 9.350 | 9.480 | 8.960 | 8.990 | 219,890,973 | 2,021,897,496 |
| 2025/11/10 | 9.480 | 9.600 | 9.360 | 9.360 | 180,376,479 | 1,704,557,726 |
| 2025/11/03 | 9.590 | 9.610 | 9.330 | 9.470 | 230,337,301 | 2,188,204,359 |
| 2025/10/27 | 9.710 | 10.000 | 9.600 | 9.600 | 416,947,202 | 4,055,853,907 |
| 2025/10/20 | 9.690 | 9.750 | 9.360 | 9.620 | 268,018,600 | 2,574,318,653 |
| 2025/10/13 | 9.790 | 10.110 | 9.510 | 9.610 | 420,889,427 | 4,105,776,360 |
| 2025/10/09 | 9.770 | 10.140 | 9.680 | 10.000 | 207,720,941 | 2,055,918,013 |
| 2025/09/29 | 9.290 | 10.030 | 9.270 | 9.800 | 289,027,734 | 2,773,943,677 |
| 2025/09/22 | 9.350 | 9.420 | 9.100 | 9.290 | 255,459,705 | 2,373,220,659 |
| 2025/09/15 | 9.620 | 9.740 | 9.300 | 9.360 | 395,815,496 | 3,762,226,289 |
| 2025/09/08 | 9.540 | 9.800 | 9.370 | 9.660 | 471,097,502 | 4,519,002,787 |
| 2025/09/01 | 10.170 | 10.180 | 9.400 | 9.560 | 575,905,633 | 5,659,712,608 |
| 2025/08/25 | 10.580 | 10.690 | 9.870 | 10.100 | 770,428,004 | 7,943,112,721 |
| 2025/08/18 | 10.530 | 10.670 | 10.110 | 10.480 | 663,927,183 | 6,936,379,244 |
| 2025/08/11 | 9.390 | 10.660 | 9.390 | 10.450 | 897,241,153 | 8,947,737,398 |
| 2025/08/04 | 9.450 | 9.780 | 9.370 | 9.390 | 472,158,079 | 4,484,321,355 |
| 2025/07/28 | 10.200 | 10.320 | 9.410 | 9.480 | 645,562,479 | 6,360,404,324 |
| 2025/07/21 | 8.910 | 10.570 | 8.850 | 10.370 | 852,393,436 | 8,246,906,493 |
| 2025/07/14 | 9.460 | 9.500 | 8.990 | 9.000 | 392,768,082 | 3,628,195,157 |
| 2025/07/07 | 8.830 | 9.680 | 8.820 | 9.390 | 489,390,395 | 4,492,603,826 |
| 2025/06/30 | 8.770 | 9.030 | 8.630 | 8.870 | 305,065,635 | 2,692,204,228 |
| 2025/06/23 | 8.660 | 9.210 | 8.630 | 8.790 | 623,905,155 | 5,504,403,229 |
| 2025/06/16 | 8.320 | 8.850 | 8.320 | 8.770 | 457,894,448 | 3,921,865,947 |
| 2025/06/09 | 8.450 | 8.550 | 8.150 | 8.380 | 349,356,969 | 2,928,484,792 |
| 2025/06/03 | 7.930 | 8.560 | 7.910 | 8.380 | 276,295,823 | 2,264,244,269 |
| 2025/05/26 | 7.850 | 7.980 | 7.810 | 7.970 | 124,920,883 | 987,187,277 |
| 2025/05/19 | 7.970 | 8.020 | 7.870 | 7.880 | 148,717,638 | 1,180,074,457 |
| 2025/05/12 | 7.930 | 8.280 | 7.890 | 7.980 | 329,364,791 | 2,641,505,623 |
| 2025/05/06 | 7.850 | 8.120 | 7.830 | 7.890 | 199,051,911 | 1,576,988,764 |
| 2025/04/28 | 7.910 | 8.010 | 7.800 | 7.830 | 172,376,913 | 1,359,622,901 |
| 2025/04/21 | 7.590 | 7.820 | 7.560 | 7.800 | 195,579,798 | 1,504,497,596 |
| 2025/04/14 | 7.560 | 7.620 | 7.450 | 7.600 | 172,171,702 | 1,301,187,637 |
| 2025/04/07 | 7.470 | 7.880 | 7.010 | 7.500 | 476,677,044 | 3,558,394,133 |
| 2025/03/31 | 7.900 | 7.930 | 7.740 | 7.790 | 103,686,938 | 812,905,593 |
| 2025/03/24 | 7.940 | 8.000 | 7.870 | 7.910 | 108,124,587 | 857,427,974 |
| 2025/03/17 | 8.250 | 8.250 | 7.910 | 7.980 | 168,985,154 | 1,368,357,284 |
| 2025/03/10 | 8.040 | 8.280 | 7.910 | 8.210 | 212,207,542 | 1,721,003,165 |
| 2025/03/03 | 7.970 | 8.170 | 7.870 | 8.050 | 217,011,086 | 1,739,343,854 |
| 2025/02/24 | 8.100 | 8.140 | 7.900 | 7.990 | 292,873,642 | 2,352,507,529 |
| 2025/02/17 | 7.940 | 8.190 | 7.710 | 8.150 | 285,377,938 | 2,282,310,059 |
| 2025/02/10 | 7.740 | 7.970 | 7.660 | 7.880 | 232,449,895 | 1,816,014,804 |
| 2025/02/05 | 7.550 | 7.840 | 7.450 | 7.750 | 132,677,321 | 1,014,649,812 |
| 2025/01/27 | 7.710 | 7.730 | 7.500 | 7.500 | 34,632,530 | 263,553,553 |
| 2025/01/20 | 7.580 | 7.790 | 7.430 | 7.680 | 181,532,568 | 1,383,278,168 |
| 2025/01/13 | 7.180 | 7.670 | 7.160 | 7.520 | 198,257,005 | 1,463,632,339 |
| 2025/01/06 | 7.390 | 7.480 | 7.230 | 7.240 | 136,252,066 | 999,408,904 |
| 2024/12/30 | 8.120 | 8.230 | 7.350 | 7.390 | 243,074,505 | 1,889,296,590 |
| 2024/12/23 | 8.070 | 8.250 | 7.950 | 8.140 | 197,431,282 | 1,599,686,962 |
| 2024/12/16 | 8.160 | 8.210 | 7.950 | 8.080 | 179,107,046 | 1,450,767,072 |
| 2024/12/09 | 8.290 | 8.640 | 8.160 | 8.180 | 330,772,568 | 2,751,200,834 |
| 2024/12/02 | 8.200 | 8.400 | 8.150 | 8.330 | 261,977,701 | 2,166,555,587 |
| 2024/11/25 | 7.860 | 8.400 | 7.730 | 8.220 | 310,420,822 | 2,499,663,669 |
| 2024/11/18 | 8.100 | 8.320 | 7.870 | 7.870 | 388,569,086 | 3,124,095,451 |
| 2024/11/11 | 8.700 | 8.820 | 8.030 | 8.040 | 501,490,535 | 4,211,266,767 |
| 2024/11/04 | 8.210 | 9.300 | 8.180 | 8.790 | 837,426,183 | 7,218,613,697 |
| 2024/10/28 | 7.850 | 8.320 | 7.820 | 8.130 | 584,989,566 | 4,697,466,214 |
| 2024/10/21 | 7.830 | 7.970 | 7.700 | 7.880 | 371,752,236 | 2,916,396,291 |
| 2024/10/14 | 7.860 | 8.180 | 7.450 | 7.890 | 517,891,214 | 4,062,856,573 |
| 2024/10/07 | 8.350 | 9.260 | 7.700 | 7.800 | 1,218,028,873 | 10,082,233,996 |
| 2024/09/30 | 8.350 | 8.420 | 8.060 | 8.420 | 218,993,263 | 1,820,381,498 |
| 2024/09/23 | 6.230 | 7.650 | 6.160 | 7.650 | 498,779,546 | 3,452,801,407 |
| 2024/09/18 | 6.120 | 6.270 | 5.990 | 6.230 | 84,366,187 | 519,062,965 |
| 2024/09/09 | 6.050 | 6.200 | 5.960 | 6.120 | 120,659,294 | 733,910,155 |
| 2024/09/02 | 6.220 | 6.260 | 6.040 | 6.120 | 130,327,371 | 802,816,605 |
| 2024/08/26 | 5.970 | 6.310 | 5.960 | 6.230 | 143,643,789 | 878,740,879 |
| 2024/08/19 | 6.110 | 6.190 | 5.880 | 5.950 | 105,110,221 | 634,077,408 |
| 2024/08/12 | 6.110 | 6.230 | 6.080 | 6.130 | 96,951,122 | 595,037,511 |
| 2024/08/05 | 6.240 | 6.320 | 6.140 | 6.140 | 116,294,486 | 722,188,758 |
| 2024/07/29 | 6.020 | 6.440 | 5.980 | 6.200 | 178,620,134 | 1,100,300,025 |
| 2024/07/22 | 6.040 | 6.060 | 5.810 | 6.030 | 127,968,693 | 765,892,627 |
| 2024/07/15 | 5.910 | 6.010 | 5.840 | 6.000 | 116,486,557 | 691,930,148 |
| 2024/07/08 | 5.760 | 5.950 | 5.570 | 5.930 | 152,446,659 | 884,571,738 |