日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.650 | 8.870 | 7.780 | 7.840 | 169,702,303 | 1,405,983,580 |
| 2026/03/23 | 8.500 | 9.000 | 8.150 | 8.610 | 267,408,019 | 2,290,349,682 |
| 2026/03/16 | 9.090 | 9.220 | 8.110 | 8.240 | 216,565,466 | 1,876,539,762 |
| 2026/03/09 | 9.100 | 9.300 | 8.390 | 9.090 | 336,445,332 | 3,017,914,628 |
| 2026/03/02 | 9.070 | 9.230 | 8.580 | 8.740 | 295,901,864 | 2,635,006,098 |
| 2026/02/24 | 8.770 | 9.060 | 8.660 | 8.920 | 123,052,038 | 1,089,318,166 |
| 2026/02/09 | 8.370 | 8.970 | 8.310 | 8.760 | 201,300,911 | 1,731,691,086 |
| 2026/02/02 | 8.430 | 8.720 | 7.960 | 8.370 | 236,787,783 | 1,981,913,743 |
| 2026/01/26 | 8.280 | 8.880 | 8.070 | 8.590 | 234,144,065 | 1,979,688,069 |
| 2026/01/19 | 8.150 | 8.320 | 8.050 | 8.250 | 113,127,284 | 926,795,274 |
| 2026/01/12 | 8.420 | 8.850 | 8.090 | 8.140 | 190,593,133 | 1,596,217,488 |
| 2026/01/05 | 7.900 | 8.510 | 7.880 | 8.410 | 162,497,997 | 1,328,421,125 |
| 2025/12/29 | 7.970 | 8.050 | 7.830 | 7.870 | 37,295,527 | 295,753,529 |
| 2025/12/22 | 8.090 | 8.090 | 7.890 | 7.980 | 55,217,340 | 442,428,936 |
| 2025/12/15 | 8.000 | 8.290 | 7.960 | 8.090 | 89,832,974 | 726,299,594 |
| 2025/12/08 | 7.860 | 8.180 | 7.730 | 8.020 | 123,938,847 | 985,003,986 |
| 2025/12/01 | 7.840 | 8.080 | 7.810 | 7.880 | 81,907,402 | 647,273,244 |
| 2025/11/24 | 7.840 | 7.870 | 7.720 | 7.810 | 68,788,690 | 537,239,668 |
| 2025/11/17 | 8.370 | 8.530 | 7.800 | 7.800 | 134,180,050 | 1,090,212,906 |
| 2025/11/10 | 8.630 | 8.730 | 8.340 | 8.360 | 147,516,186 | 1,256,100,323 |
| 2025/11/03 | 8.500 | 8.830 | 8.500 | 8.630 | 213,674,356 | 1,840,804,576 |
| 2025/10/27 | 8.600 | 8.890 | 8.370 | 8.500 | 234,536,955 | 2,014,672,443 |
| 2025/10/20 | 8.500 | 9.190 | 8.480 | 8.670 | 487,384,502 | 4,245,119,012 |
| 2025/10/13 | 8.190 | 8.580 | 8.030 | 8.350 | 259,058,560 | 2,146,947,816 |
| 2025/10/09 | 7.880 | 8.300 | 7.860 | 8.250 | 91,320,790 | 737,187,077 |
| 2025/09/29 | 8.100 | 8.110 | 7.820 | 7.880 | 85,174,484 | 679,479,446 |
| 2025/09/22 | 8.100 | 8.500 | 7.800 | 8.220 | 190,048,295 | 1,549,843,845 |
| 2025/09/15 | 7.930 | 8.240 | 7.850 | 8.070 | 165,646,898 | 1,328,902,239 |
| 2025/09/08 | 7.770 | 7.970 | 7.710 | 7.910 | 85,365,204 | 669,263,199 |
| 2025/09/01 | 7.800 | 7.850 | 7.600 | 7.790 | 102,350,893 | 794,242,929 |
| 2025/08/25 | 8.150 | 8.300 | 7.730 | 7.800 | 190,137,187 | 1,520,146,810 |
| 2025/08/18 | 8.260 | 8.290 | 8.020 | 8.090 | 129,718,887 | 1,059,154,712 |
| 2025/08/11 | 8.270 | 8.450 | 8.040 | 8.200 | 153,525,449 | 1,265,049,699 |
| 2025/08/04 | 8.040 | 8.460 | 7.960 | 8.270 | 143,860,268 | 1,177,136,642 |
| 2025/07/28 | 8.500 | 8.740 | 7.850 | 8.070 | 272,773,103 | 2,261,289,023 |
| 2025/07/21 | 7.600 | 9.250 | 7.590 | 8.820 | 639,550,204 | 5,317,859,946 |
| 2025/07/14 | 7.810 | 7.840 | 7.430 | 7.550 | 103,742,606 | 794,409,005 |
| 2025/07/07 | 7.490 | 7.830 | 7.450 | 7.800 | 106,582,804 | 814,559,079 |
| 2025/06/30 | 7.450 | 7.570 | 7.350 | 7.490 | 81,467,205 | 608,152,685 |
| 2025/06/23 | 7.290 | 7.520 | 7.220 | 7.430 | 90,769,609 | 668,518,170 |
| 2025/06/16 | 7.610 | 7.650 | 7.270 | 7.290 | 78,197,066 | 582,959,127 |
| 2025/06/09 | 7.870 | 7.880 | 7.610 | 7.620 | 107,426,327 | 832,016,902 |
| 2025/06/03 | 8.400 | 8.670 | 8.350 | 8.480 | 89,356,263 | 757,294,328 |
| 2025/05/26 | 8.420 | 8.530 | 8.220 | 8.400 | 77,913,236 | 653,886,833 |
| 2025/05/19 | 8.290 | 8.500 | 8.260 | 8.430 | 70,732,859 | 592,034,029 |
| 2025/05/12 | 8.300 | 8.500 | 8.250 | 8.280 | 79,164,211 | 659,635,788 |
| 2025/05/06 | 8.240 | 8.400 | 8.230 | 8.290 | 53,816,359 | 446,137,616 |
| 2025/04/28 | 8.340 | 8.480 | 8.090 | 8.220 | 64,974,091 | 538,147,908 |
| 2025/04/21 | 8.470 | 8.480 | 8.320 | 8.380 | 52,257,777 | 439,618,549 |
| 2025/04/14 | 8.450 | 8.580 | 8.420 | 8.470 | 58,712,336 | 497,880,609 |
| 2025/04/07 | 8.550 | 8.550 | 7.980 | 8.430 | 122,178,254 | 1,023,548,322 |
| 2025/03/31 | 8.620 | 8.790 | 8.560 | 8.730 | 54,113,475 | 469,434,395 |
| 2025/03/24 | 8.900 | 8.970 | 8.640 | 8.670 | 115,297,782 | 1,014,043,992 |
| 2025/03/17 | 9.030 | 9.100 | 8.800 | 8.850 | 117,481,166 | 1,050,869,029 |
| 2025/03/10 | 8.610 | 9.060 | 8.590 | 9.030 | 151,586,695 | 1,337,373,616 |
| 2025/03/03 | 8.550 | 8.650 | 8.330 | 8.590 | 90,587,969 | 772,715,375 |
| 2025/02/24 | 8.700 | 8.810 | 8.540 | 8.540 | 108,167,129 | 935,375,248 |
| 2025/02/17 | 9.000 | 9.020 | 8.690 | 8.730 | 99,917,243 | 885,266,772 |
| 2025/02/10 | 9.140 | 9.160 | 8.970 | 9.000 | 88,492,930 | 802,409,642 |
| 2025/02/05 | 9.060 | 9.190 | 8.900 | 9.130 | 58,659,342 | 532,040,231 |
| 2025/01/27 | 9.060 | 9.110 | 9.010 | 9.030 | 18,984,046 | 171,853,076 |
| 2025/01/20 | 9.090 | 9.090 | 8.810 | 9.030 | 97,179,689 | 875,103,099 |
| 2025/01/13 | 8.930 | 9.220 | 8.870 | 9.060 | 111,939,811 | 1,009,697,095 |
| 2025/01/06 | 9.560 | 9.690 | 8.870 | 8.980 | 90,421,554 | 838,659,913 |
| 2024/12/30 | 9.810 | 10.180 | 9.540 | 9.560 | 149,787,800 | 1,463,801,275 |
| 2024/12/23 | 10.000 | 10.020 | 9.600 | 9.830 | 141,207,487 | 1,392,658,840 |
| 2024/12/16 | 10.350 | 10.650 | 9.950 | 10.010 | 133,581,172 | 1,367,871,201 |
| 2024/12/09 | 10.400 | 10.710 | 10.280 | 10.370 | 176,246,222 | 1,840,010,557 |
| 2024/12/02 | 10.390 | 10.700 | 10.190 | 10.420 | 178,740,992 | 1,863,374,841 |
| 2024/11/25 | 9.930 | 10.610 | 9.590 | 10.370 | 168,773,121 | 1,708,827,850 |
| 2024/11/18 | 10.140 | 10.400 | 9.920 | 9.930 | 223,164,384 | 2,253,402,367 |
| 2024/11/11 | 10.290 | 10.520 | 10.060 | 10.070 | 275,998,688 | 2,824,846,571 |
| 2024/11/04 | 10.190 | 10.760 | 10.050 | 10.430 | 279,527,715 | 2,895,208,308 |
| 2024/10/28 | 10.180 | 10.520 | 9.730 | 10.130 | 262,406,288 | 2,660,799,760 |
| 2024/10/21 | 10.190 | 10.430 | 10.050 | 10.170 | 161,716,511 | 1,651,125,577 |
| 2024/10/14 | 10.400 | 10.780 | 9.860 | 10.090 | 259,681,707 | 2,670,177,152 |
| 2024/10/07 | 10.620 | 12.060 | 9.960 | 10.330 | 475,427,809 | 5,107,283,238 |
| 2024/09/30 | 10.620 | 11.070 | 10.610 | 10.960 | 106,503,266 | 1,151,832,821 |
| 2024/09/23 | 8.400 | 10.100 | 8.340 | 10.060 | 292,645,802 | 2,699,657,523 |
| 2024/09/18 | 7.890 | 8.490 | 7.880 | 8.410 | 127,504,995 | 1,041,397,046 |
| 2024/09/09 | 8.650 | 8.660 | 7.840 | 7.840 | 207,586,004 | 1,712,065,567 |
| 2024/09/02 | 9.290 | 9.550 | 8.580 | 8.610 | 180,772,046 | 1,628,304,204 |
| 2024/08/26 | 9.210 | 9.480 | 8.950 | 9.290 | 164,036,240 | 1,514,464,585 |
| 2024/08/19 | 10.280 | 10.420 | 8.750 | 9.170 | 231,351,393 | 2,233,697,699 |
| 2024/08/12 | 10.530 | 10.670 | 10.060 | 10.280 | 109,292,082 | 1,134,998,271 |
| 2024/08/05 | 10.310 | 10.770 | 10.210 | 10.530 | 134,462,039 | 1,405,800,617 |
| 2024/07/29 | 9.960 | 10.790 | 9.670 | 10.420 | 154,704,370 | 1,579,531,617 |
| 2024/07/22 | 10.280 | 10.310 | 9.610 | 9.930 | 103,264,289 | 1,035,998,979 |
| 2024/07/15 | 10.250 | 10.650 | 10.140 | 10.330 | 114,736,682 | 1,186,664,133 |
| 2024/07/08 | 11.070 | 11.120 | 10.080 | 10.250 | 145,939,379 | 1,551,335,598 |