日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.600 | 7.740 | 7.470 | 7.500 | 114,578,774 | 868,220,659 |
| 2026/03/23 | 7.880 | 7.900 | 7.620 | 7.690 | 140,118,218 | 1,089,068,849 |
| 2026/03/16 | 8.450 | 8.490 | 7.920 | 7.940 | 239,596,752 | 1,964,693,366 |
| 2026/03/09 | 8.080 | 8.550 | 8.030 | 8.500 | 299,825,420 | 2,485,552,731 |
| 2026/03/02 | 8.070 | 8.170 | 7.840 | 8.110 | 209,313,907 | 1,684,453,666 |
| 2026/02/24 | 8.080 | 8.310 | 8.060 | 8.140 | 174,824,695 | 1,424,384,202 |
| 2026/02/09 | 8.170 | 8.190 | 8.020 | 8.020 | 87,485,372 | 708,631,513 |
| 2026/02/02 | 8.150 | 8.210 | 7.980 | 8.130 | 151,808,325 | 1,232,304,078 |
| 2026/01/26 | 8.410 | 8.550 | 8.100 | 8.160 | 320,013,144 | 2,657,709,160 |
| 2026/01/19 | 8.470 | 8.620 | 8.360 | 8.420 | 243,941,650 | 2,065,575,921 |
| 2026/01/12 | 8.330 | 8.870 | 8.310 | 8.530 | 273,849,058 | 2,330,455,483 |
| 2026/01/05 | 8.230 | 8.460 | 8.200 | 8.290 | 128,198,440 | 1,063,406,059 |
| 2025/12/29 | 8.350 | 8.390 | 8.230 | 8.240 | 52,256,666 | 433,860,969 |
| 2025/12/22 | 8.310 | 8.420 | 8.260 | 8.360 | 80,891,468 | 674,432,614 |
| 2025/12/15 | 8.430 | 8.440 | 8.220 | 8.270 | 86,893,680 | 724,693,291 |
| 2025/12/08 | 8.560 | 8.590 | 8.410 | 8.420 | 98,812,888 | 839,415,483 |
| 2025/12/01 | 8.520 | 8.580 | 8.490 | 8.560 | 72,410,886 | 618,207,939 |
| 2025/11/24 | 8.510 | 8.630 | 8.460 | 8.520 | 73,048,373 | 623,102,621 |
| 2025/11/17 | 8.780 | 8.780 | 8.460 | 8.500 | 116,283,508 | 1,003,526,674 |
| 2025/11/10 | 8.830 | 8.890 | 8.770 | 8.770 | 104,157,623 | 918,149,446 |
| 2025/11/03 | 8.720 | 8.910 | 8.680 | 8.820 | 114,458,683 | 1,005,233,383 |
| 2025/10/27 | 8.920 | 9.000 | 8.700 | 8.720 | 176,293,165 | 1,557,550,112 |
| 2025/10/20 | 8.750 | 9.070 | 8.680 | 8.890 | 178,266,418 | 1,577,212,133 |
| 2025/10/13 | 8.840 | 8.990 | 8.720 | 8.740 | 171,197,458 | 1,510,389,573 |
| 2025/10/09 | 8.730 | 9.080 | 8.720 | 8.970 | 111,378,084 | 988,480,495 |
| 2025/09/29 | 8.630 | 8.780 | 8.570 | 8.740 | 59,729,197 | 518,449,429 |
| 2025/09/22 | 8.880 | 8.880 | 8.620 | 8.650 | 153,104,337 | 1,340,811,231 |
| 2025/09/15 | 8.960 | 9.030 | 8.810 | 8.880 | 154,326,776 | 1,376,594,841 |
| 2025/09/08 | 8.920 | 9.050 | 8.800 | 8.970 | 179,506,788 | 1,603,893,150 |
| 2025/09/01 | 9.070 | 9.090 | 8.810 | 8.920 | 215,566,943 | 1,934,174,396 |
| 2025/08/25 | 9.590 | 9.660 | 9.130 | 9.160 | 386,010,998 | 3,622,713,216 |
| 2025/08/18 | 9.250 | 9.620 | 9.200 | 9.590 | 289,152,639 | 2,722,372,096 |
| 2025/08/11 | 9.440 | 9.470 | 9.140 | 9.240 | 217,313,998 | 2,025,909,746 |
| 2025/08/04 | 9.190 | 9.410 | 9.170 | 9.400 | 192,003,790 | 1,784,195,218 |
| 2025/07/28 | 9.480 | 9.520 | 9.170 | 9.220 | 255,528,188 | 2,388,549,737 |
| 2025/07/21 | 9.500 | 10.600 | 9.210 | 9.470 | 918,340,911 | 8,903,315,132 |
| 2025/07/14 | 9.070 | 9.210 | 8.880 | 8.990 | 150,439,690 | 1,359,598,698 |
| 2025/07/07 | 8.840 | 9.290 | 8.800 | 9.050 | 202,559,273 | 1,822,020,660 |
| 2025/06/30 | 8.930 | 8.970 | 8.650 | 8.850 | 112,624,152 | 996,723,745 |
| 2025/06/23 | 8.520 | 9.020 | 8.500 | 8.930 | 142,943,285 | 1,249,681,669 |
| 2025/06/16 | 8.850 | 8.900 | 8.580 | 8.600 | 86,850,743 | 758,424,113 |
| 2025/06/09 | 8.860 | 8.950 | 8.780 | 8.850 | 104,152,172 | 922,788,243 |
| 2025/06/03 | 8.800 | 8.940 | 8.750 | 8.850 | 66,847,149 | 590,594,561 |
| 2025/05/26 | 8.750 | 8.820 | 8.610 | 8.790 | 79,323,986 | 693,489,947 |
| 2025/05/19 | 9.010 | 9.010 | 8.750 | 8.750 | 88,596,874 | 786,740,241 |
| 2025/05/12 | 8.960 | 9.230 | 8.930 | 9.010 | 142,573,359 | 1,287,793,865 |
| 2025/05/06 | 8.880 | 9.080 | 8.820 | 8.930 | 93,598,044 | 835,596,537 |
| 2025/04/28 | 9.140 | 9.150 | 8.840 | 8.850 | 84,140,189 | 756,841,000 |
| 2025/04/21 | 9.290 | 9.350 | 9.230 | 9.280 | 96,875,333 | 899,729,655 |
| 2025/04/14 | 9.360 | 9.380 | 9.150 | 9.310 | 164,405,545 | 1,528,971,568 |
| 2025/04/07 | 9.090 | 9.670 | 8.390 | 9.320 | 395,537,410 | 3,606,312,335 |
| 2025/03/31 | 9.280 | 9.350 | 9.140 | 9.310 | 105,630,922 | 979,198,646 |
| 2025/03/24 | 9.430 | 9.520 | 9.250 | 9.270 | 139,180,561 | 1,303,773,905 |
| 2025/03/17 | 9.550 | 9.630 | 9.350 | 9.390 | 174,261,582 | 1,651,999,797 |
| 2025/03/10 | 9.390 | 9.590 | 9.280 | 9.560 | 190,308,771 | 1,799,369,429 |
| 2025/03/03 | 9.720 | 9.790 | 9.400 | 9.410 | 219,814,694 | 2,105,824,768 |
| 2025/02/24 | 9.310 | 10.040 | 9.270 | 9.760 | 387,231,138 | 3,715,482,769 |
| 2025/02/17 | 9.600 | 9.640 | 9.200 | 9.300 | 223,064,129 | 2,104,610,057 |
| 2025/02/10 | 9.530 | 9.670 | 9.400 | 9.580 | 186,991,686 | 1,784,835,642 |
| 2025/02/05 | 9.430 | 9.570 | 9.200 | 9.530 | 103,706,173 | 978,208,476 |
| 2025/01/27 | 9.370 | 9.460 | 9.340 | 9.420 | 31,042,000 | 291,717,195 |
| 2025/01/20 | 9.590 | 9.660 | 9.180 | 9.360 | 147,583,908 | 1,394,298,970 |
| 2025/01/13 | 9.380 | 9.670 | 9.270 | 9.530 | 150,126,049 | 1,420,567,738 |
| 2025/01/06 | 9.820 | 9.840 | 9.410 | 9.420 | 117,195,288 | 1,127,711,658 |
| 2024/12/30 | 10.690 | 10.800 | 9.790 | 9.820 | 182,921,082 | 1,879,514,117 |
| 2024/12/23 | 10.500 | 10.980 | 10.470 | 10.680 | 234,361,241 | 2,497,704,925 |
| 2024/12/16 | 10.530 | 11.160 | 10.430 | 10.510 | 245,767,245 | 2,619,264,413 |
| 2024/12/09 | 10.920 | 11.090 | 10.560 | 10.560 | 271,616,540 | 2,928,705,342 |
| 2024/12/02 | 10.500 | 11.070 | 10.480 | 10.960 | 303,542,436 | 3,263,840,043 |
| 2024/11/25 | 10.410 | 10.700 | 10.170 | 10.580 | 215,142,138 | 2,251,462,474 |
| 2024/11/18 | 11.480 | 11.990 | 10.360 | 10.390 | 551,450,038 | 6,096,280,170 |
| 2024/11/11 | 11.390 | 11.560 | 10.910 | 10.940 | 418,969,902 | 4,692,462,902 |
| 2024/11/04 | 10.760 | 12.280 | 10.600 | 11.570 | 808,349,535 | 9,136,370,619 |
| 2024/10/28 | 10.360 | 11.310 | 10.050 | 11.040 | 535,287,172 | 5,722,219,868 |
| 2024/10/21 | 10.110 | 11.110 | 9.980 | 10.480 | 489,561,930 | 5,101,235,310 |
| 2024/10/14 | 10.400 | 11.200 | 9.470 | 10.110 | 748,523,489 | 7,706,049,319 |
| 2024/10/07 | 9.160 | 11.210 | 8.980 | 10.500 | 958,348,990 | 9,547,551,812 |
| 2024/09/30 | 9.160 | 9.670 | 8.980 | 9.670 | 165,065,251 | 1,546,661,401 |
| 2024/09/23 | 7.260 | 8.910 | 7.230 | 8.790 | 449,014,422 | 3,613,443,561 |
| 2024/09/18 | 7.120 | 7.340 | 7.070 | 7.260 | 74,945,323 | 539,418,962 |
| 2024/09/09 | 7.450 | 7.450 | 7.130 | 7.130 | 137,898,408 | 1,005,279,394 |
| 2024/09/02 | 8.300 | 8.300 | 7.420 | 7.480 | 269,224,938 | 2,120,146,386 |
| 2024/08/26 | 8.790 | 8.860 | 8.340 | 8.400 | 153,251,971 | 1,317,583,820 |
| 2024/08/19 | 8.670 | 8.830 | 8.580 | 8.780 | 130,558,366 | 1,137,816,159 |
| 2024/08/12 | 8.510 | 8.760 | 8.430 | 8.650 | 116,072,416 | 996,771,872 |
| 2024/08/05 | 8.650 | 8.780 | 8.420 | 8.550 | 138,658,957 | 1,192,467,030 |
| 2024/07/29 | 8.250 | 8.720 | 8.230 | 8.660 | 223,964,179 | 1,895,856,775 |
| 2024/07/22 | 8.360 | 8.390 | 8.150 | 8.260 | 156,432,535 | 1,296,825,715 |
| 2024/07/15 | 8.280 | 8.400 | 8.220 | 8.370 | 124,703,528 | 1,037,221,594 |
| 2024/07/08 | 8.720 | 8.730 | 8.130 | 8.310 | 200,227,244 | 1,696,425,324 |