日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 10.470 | 11.050 | 10.410 | 10.420 | 28,761,027 | 304,507,373 |
| 2026/03/23 | 10.340 | 10.730 | 10.040 | 10.600 | 32,715,071 | 341,136,402 |
| 2026/03/16 | 10.900 | 11.090 | 10.530 | 10.530 | 25,008,303 | 269,151,861 |
| 2026/03/09 | 11.000 | 11.160 | 10.880 | 10.900 | 24,757,585 | 271,962,071 |
| 2026/03/02 | 11.380 | 11.400 | 10.800 | 11.150 | 34,591,355 | 386,817,827 |
| 2026/02/24 | 11.590 | 11.730 | 11.500 | 11.580 | 28,619,931 | 331,991,199 |
| 2026/02/09 | 12.410 | 12.500 | 11.500 | 11.500 | 67,801,931 | 812,097,628 |
| 2026/02/02 | 12.220 | 13.180 | 12.010 | 12.470 | 109,565,834 | 1,366,285,949 |
| 2026/01/26 | 12.630 | 12.650 | 12.000 | 12.300 | 60,615,119 | 751,324,400 |
| 2026/01/19 | 12.430 | 12.690 | 12.150 | 12.660 | 54,935,819 | 685,736,360 |
| 2026/01/12 | 13.630 | 13.680 | 12.350 | 12.410 | 119,848,910 | 1,560,133,185 |
| 2026/01/05 | 13.110 | 13.830 | 13.010 | 13.690 | 154,581,229 | 2,072,934,280 |
| 2025/12/29 | 14.620 | 14.690 | 13.110 | 13.110 | 107,797,295 | 1,496,495,947 |
| 2025/12/22 | 18.000 | 18.680 | 14.250 | 14.800 | 386,590,670 | 6,352,651,184 |
| 2025/12/15 | 15.040 | 16.980 | 13.380 | 16.980 | 340,153,553 | 5,304,694,659 |
| 2025/12/08 | 13.670 | 16.290 | 13.000 | 15.030 | 366,142,247 | 5,308,147,225 |
| 2025/12/01 | 13.170 | 15.290 | 12.390 | 13.400 | 290,941,125 | 3,945,889,007 |
| 2025/11/24 | 14.910 | 15.660 | 12.550 | 13.420 | 281,904,021 | 3,984,713,336 |
| 2025/11/17 | 13.840 | 18.410 | 12.960 | 16.570 | 220,022,852 | 3,398,252,949 |
| 2025/11/10 | 9.190 | 12.580 | 9.140 | 12.580 | 123,472,842 | 1,342,458,474 |
| 2025/11/03 | 9.240 | 9.470 | 9.110 | 9.180 | 35,452,952 | 327,939,806 |
| 2025/10/27 | 8.920 | 9.590 | 8.800 | 9.230 | 42,122,066 | 384,785,072 |
| 2025/10/20 | 8.800 | 9.180 | 8.770 | 8.920 | 25,579,952 | 228,109,221 |
| 2025/10/13 | 8.560 | 8.860 | 8.490 | 8.740 | 18,756,458 | 162,477,817 |
| 2025/10/09 | 8.650 | 9.030 | 8.450 | 8.830 | 13,973,938 | 122,132,218 |
| 2025/09/29 | 8.580 | 8.690 | 8.450 | 8.650 | 5,609,600 | 48,200,488 |
| 2025/09/22 | 8.570 | 8.920 | 8.260 | 8.590 | 20,084,508 | 172,425,501 |
| 2025/09/15 | 8.800 | 8.830 | 8.430 | 8.530 | 18,789,149 | 162,479,165 |
| 2025/09/08 | 8.880 | 9.030 | 8.710 | 8.820 | 15,643,438 | 138,600,860 |
| 2025/09/01 | 8.900 | 8.990 | 8.640 | 8.860 | 20,416,004 | 180,630,595 |
| 2025/08/25 | 9.400 | 9.450 | 8.790 | 8.940 | 30,260,600 | 276,733,187 |
| 2025/08/18 | 9.060 | 9.460 | 9.030 | 9.280 | 26,729,710 | 246,113,804 |
| 2025/08/11 | 9.240 | 9.280 | 8.990 | 9.060 | 23,489,974 | 214,757,087 |
| 2025/08/04 | 8.840 | 9.320 | 8.800 | 9.250 | 24,182,961 | 218,916,254 |
| 2025/07/28 | 9.050 | 9.100 | 8.790 | 8.890 | 18,015,686 | 161,375,507 |
| 2025/07/21 | 8.840 | 9.150 | 8.840 | 9.080 | 24,732,331 | 222,034,501 |
| 2025/07/14 | 8.980 | 9.070 | 8.690 | 8.860 | 26,023,729 | 231,611,188 |
| 2025/07/07 | 8.630 | 9.170 | 8.600 | 9.020 | 20,355,956 | 180,251,990 |
| 2025/06/30 | 8.510 | 8.760 | 8.460 | 8.600 | 16,577,400 | 142,275,535 |
| 2025/06/23 | 8.230 | 8.540 | 8.160 | 8.490 | 14,605,363 | 122,027,807 |
| 2025/06/16 | 8.590 | 8.870 | 8.260 | 8.280 | 18,959,599 | 161,156,591 |
| 2025/06/09 | 9.030 | 9.050 | 8.590 | 8.630 | 27,097,678 | 239,137,008 |
| 2025/06/03 | 8.880 | 9.800 | 8.880 | 9.260 | 37,836,799 | 348,287,734 |
| 2025/05/26 | 8.890 | 9.130 | 8.820 | 8.930 | 19,337,053 | 172,921,596 |
| 2025/05/19 | 9.010 | 9.300 | 8.870 | 8.900 | 24,798,401 | 223,681,577 |
| 2025/05/12 | 9.270 | 9.360 | 8.840 | 9.010 | 40,510,956 | 369,459,918 |
| 2025/05/06 | 8.750 | 9.390 | 8.750 | 9.070 | 34,896,936 | 313,723,454 |
| 2025/04/28 | 9.300 | 9.300 | 8.700 | 8.760 | 44,751,367 | 403,433,573 |
| 2025/04/21 | 8.110 | 9.210 | 8.050 | 9.210 | 18,819,759 | 162,696,816 |
| 2025/04/14 | 7.970 | 8.370 | 7.880 | 8.110 | 18,869,155 | 152,509,945 |
| 2025/04/07 | 8.500 | 8.500 | 7.090 | 7.970 | 26,946,258 | 215,974,257 |
| 2025/03/31 | 8.560 | 8.960 | 8.340 | 8.790 | 16,001,100 | 138,609,528 |
| 2025/03/24 | 8.620 | 8.850 | 8.220 | 8.650 | 21,024,480 | 180,495,160 |
| 2025/03/17 | 8.760 | 8.980 | 8.460 | 8.620 | 21,953,411 | 191,104,442 |
| 2025/03/10 | 8.310 | 8.790 | 8.290 | 8.760 | 19,647,840 | 167,743,434 |
| 2025/03/03 | 8.500 | 8.600 | 8.230 | 8.300 | 21,871,120 | 183,881,441 |
| 2025/02/24 | 8.420 | 8.680 | 8.300 | 8.500 | 33,139,950 | 280,861,076 |
| 2025/02/17 | 8.160 | 8.810 | 7.950 | 8.510 | 27,876,567 | 232,978,408 |
| 2025/02/10 | 8.190 | 8.350 | 8.070 | 8.100 | 10,887,386 | 89,031,599 |
| 2025/02/05 | 8.010 | 8.170 | 7.900 | 8.090 | 7,076,653 | 56,913,981 |
| 2025/01/27 | 7.980 | 8.130 | 7.980 | 8.030 | 2,352,341 | 18,889,298 |
| 2025/01/20 | 7.900 | 8.160 | 7.800 | 7.920 | 9,820,651 | 78,025,072 |
| 2025/01/13 | 7.480 | 8.110 | 7.320 | 7.900 | 11,778,240 | 90,721,893 |
| 2025/01/06 | 8.010 | 8.160 | 7.470 | 7.480 | 11,901,307 | 92,592,168 |
| 2024/12/30 | 8.380 | 8.900 | 8.010 | 8.050 | 23,003,664 | 191,735,539 |
| 2024/12/23 | 8.800 | 8.800 | 8.120 | 8.370 | 17,098,448 | 145,721,523 |
| 2024/12/16 | 9.140 | 9.350 | 8.510 | 8.820 | 24,132,799 | 216,109,215 |
| 2024/12/09 | 8.810 | 9.250 | 8.650 | 9.110 | 28,429,971 | 254,590,390 |
| 2024/12/02 | 9.130 | 9.800 | 8.600 | 8.830 | 47,595,589 | 432,643,904 |
| 2024/11/25 | 7.930 | 9.320 | 7.900 | 9.110 | 54,009,764 | 462,593,628 |
| 2024/11/18 | 8.090 | 8.300 | 7.890 | 7.890 | 17,128,178 | 137,753,371 |
| 2024/11/11 | 8.250 | 8.420 | 8.000 | 8.050 | 19,840,133 | 162,292,287 |
| 2024/11/04 | 7.950 | 8.490 | 7.860 | 8.280 | 19,239,629 | 156,706,778 |
| 2024/10/28 | 7.850 | 8.660 | 7.810 | 7.910 | 27,908,191 | 224,870,248 |
| 2024/10/21 | 7.440 | 7.880 | 7.360 | 7.850 | 14,921,201 | 113,886,066 |
| 2024/10/14 | 7.580 | 7.610 | 7.250 | 7.420 | 14,086,032 | 105,152,228 |
| 2024/10/07 | 7.850 | 8.960 | 7.420 | 7.500 | 33,095,018 | 262,526,230 |
| 2024/09/30 | 7.850 | 8.220 | 7.620 | 8.150 | 9,697,794 | 77,194,440 |
| 2024/09/23 | 6.640 | 7.690 | 6.610 | 7.550 | 15,820,819 | 112,683,783 |
| 2024/09/18 | 6.580 | 6.750 | 6.450 | 6.650 | 4,910,508 | 32,446,181 |
| 2024/09/09 | 6.840 | 6.890 | 6.560 | 6.580 | 9,003,418 | 60,480,460 |
| 2024/09/02 | 7.110 | 7.110 | 6.830 | 6.880 | 12,526,102 | 87,463,507 |
| 2024/08/26 | 7.560 | 7.660 | 6.910 | 7.150 | 17,280,772 | 126,495,251 |
| 2024/08/19 | 7.690 | 7.910 | 7.490 | 7.560 | 11,366,745 | 87,097,683 |
| 2024/08/12 | 8.080 | 9.070 | 7.720 | 7.730 | 39,106,648 | 318,719,181 |
| 2024/08/05 | 7.680 | 8.100 | 7.650 | 8.020 | 10,963,310 | 86,199,024 |
| 2024/07/29 | 7.770 | 8.020 | 7.590 | 7.710 | 8,976,417 | 69,769,201 |
| 2024/07/22 | 7.850 | 8.030 | 7.530 | 7.750 | 7,378,664 | 57,479,792 |
| 2024/07/15 | 8.290 | 8.290 | 7.820 | 7.910 | 6,742,061 | 54,458,997 |
| 2024/07/08 | 8.440 | 8.490 | 7.860 | 8.250 | 9,246,146 | 76,373,165 |