日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.830 | 9.320 | 8.820 | 9.150 | 99,435,221 | 897,900,045 |
| 2026/03/23 | 8.800 | 9.040 | 8.590 | 8.900 | 109,427,716 | 966,520,301 |
| 2026/03/16 | 8.810 | 8.960 | 8.750 | 8.790 | 79,560,952 | 702,324,303 |
| 2026/03/09 | 8.530 | 8.870 | 8.370 | 8.810 | 99,274,152 | 858,225,044 |
| 2026/03/02 | 8.370 | 8.570 | 8.270 | 8.570 | 106,765,862 | 901,637,704 |
| 2026/02/24 | 8.470 | 8.550 | 8.350 | 8.410 | 55,360,497 | 467,519,397 |
| 2026/02/09 | 8.530 | 8.700 | 8.460 | 8.480 | 81,801,840 | 698,792,218 |
| 2026/02/02 | 8.500 | 8.660 | 8.200 | 8.560 | 142,668,662 | 1,209,830,253 |
| 2026/01/26 | 8.490 | 8.730 | 8.260 | 8.590 | 211,927,220 | 1,805,090,096 |
| 2026/01/19 | 8.780 | 8.830 | 8.450 | 8.490 | 142,572,683 | 1,231,471,549 |
| 2026/01/12 | 8.980 | 9.100 | 8.700 | 8.770 | 124,377,282 | 1,105,403,093 |
| 2026/01/05 | 9.240 | 9.410 | 8.880 | 9.030 | 125,936,032 | 1,151,055,332 |
| 2025/12/29 | 9.040 | 9.330 | 9.010 | 9.290 | 54,648,459 | 500,989,747 |
| 2025/12/22 | 9.210 | 9.310 | 9.030 | 9.050 | 77,685,456 | 710,821,922 |
| 2025/12/15 | 9.270 | 9.410 | 9.070 | 9.210 | 107,194,182 | 990,474,241 |
| 2025/12/08 | 9.410 | 9.590 | 9.180 | 9.340 | 160,834,538 | 1,508,627,966 |
| 2025/12/01 | 9.410 | 9.650 | 9.280 | 9.410 | 107,386,498 | 1,013,460,074 |
| 2025/11/24 | 8.980 | 9.470 | 8.760 | 9.420 | 142,177,352 | 1,301,989,100 |
| 2025/11/17 | 9.140 | 9.160 | 8.830 | 8.980 | 91,812,331 | 828,835,818 |
| 2025/11/10 | 8.890 | 9.210 | 8.840 | 9.140 | 92,126,823 | 830,983,943 |
| 2025/11/03 | 8.540 | 9.000 | 8.470 | 8.870 | 111,085,318 | 968,663,972 |
| 2025/10/27 | 8.850 | 8.880 | 8.430 | 8.530 | 100,742,967 | 873,693,381 |
| 2025/10/20 | 8.800 | 8.900 | 8.600 | 8.860 | 100,999,783 | 887,788,092 |
| 2025/10/13 | 8.090 | 8.890 | 8.020 | 8.860 | 196,083,265 | 1,659,844,838 |
| 2025/10/09 | 8.160 | 8.230 | 8.100 | 8.110 | 57,955,762 | 472,339,460 |
| 2025/09/29 | 8.240 | 8.330 | 8.130 | 8.180 | 46,888,729 | 385,425,352 |
| 2025/09/22 | 8.480 | 8.730 | 8.170 | 8.260 | 126,661,809 | 1,065,225,813 |
| 2025/09/15 | 8.660 | 8.690 | 8.340 | 8.480 | 104,101,121 | 889,283,826 |
| 2025/09/08 | 8.720 | 8.830 | 8.660 | 8.680 | 106,442,436 | 928,444,148 |
| 2025/09/01 | 8.700 | 9.100 | 8.640 | 8.720 | 240,256,346 | 2,111,853,281 |
| 2025/08/25 | 8.780 | 8.900 | 8.610 | 8.700 | 163,809,197 | 1,432,920,950 |
| 2025/08/18 | 8.830 | 8.910 | 8.720 | 8.800 | 146,205,843 | 1,288,804,506 |
| 2025/08/11 | 9.200 | 9.240 | 8.710 | 8.840 | 135,949,204 | 1,223,202,962 |
| 2025/08/04 | 9.060 | 9.420 | 9.060 | 9.220 | 105,302,761 | 967,732,373 |
| 2025/07/28 | 9.350 | 9.530 | 9.010 | 9.070 | 144,790,907 | 1,337,867,980 |
| 2025/07/21 | 9.900 | 9.940 | 9.340 | 9.380 | 126,277,923 | 1,217,319,177 |
| 2025/07/14 | 9.900 | 10.080 | 9.800 | 9.900 | 92,592,268 | 918,515,298 |
| 2025/07/07 | 10.090 | 10.240 | 9.920 | 9.950 | 113,251,638 | 1,138,178,961 |
| 2025/06/30 | 9.620 | 10.160 | 9.550 | 10.070 | 128,051,723 | 1,261,309,471 |
| 2025/06/23 | 9.980 | 10.220 | 9.720 | 9.730 | 172,718,767 | 1,712,074,777 |
| 2025/06/16 | 9.800 | 10.130 | 9.710 | 10.030 | 185,513,307 | 1,839,828,222 |
| 2025/06/09 | 10.050 | 10.360 | 9.700 | 9.800 | 460,045,166 | 4,590,100,643 |
| 2025/06/03 | 9.230 | 10.510 | 9.230 | 10.000 | 468,239,748 | 4,561,825,744 |
| 2025/05/26 | 9.010 | 9.050 | 8.780 | 8.960 | 113,448,717 | 1,015,366,017 |
| 2025/05/19 | 8.610 | 9.200 | 8.580 | 9.040 | 138,011,720 | 1,222,438,809 |
| 2025/05/12 | 8.620 | 8.790 | 8.460 | 8.580 | 114,167,907 | 983,271,099 |
| 2025/05/06 | 8.450 | 8.670 | 8.330 | 8.660 | 88,606,674 | 755,593,412 |
| 2025/04/28 | 8.640 | 8.810 | 8.400 | 8.400 | 89,391,816 | 765,417,424 |
| 2025/04/21 | 8.710 | 8.800 | 8.320 | 8.640 | 146,570,849 | 1,263,074,291 |
| 2025/04/14 | 8.270 | 8.780 | 8.170 | 8.710 | 82,764,671 | 702,051,321 |
| 2025/04/07 | 8.380 | 8.480 | 8.100 | 8.300 | 125,098,016 | 1,040,190,003 |
| 2025/03/31 | 8.250 | 8.630 | 8.250 | 8.610 | 84,918,999 | 716,291,756 |
| 2025/03/24 | 8.040 | 8.330 | 8.010 | 8.270 | 80,973,636 | 660,947,303 |
| 2025/03/17 | 8.040 | 8.170 | 7.990 | 8.040 | 95,837,363 | 772,449,145 |
| 2025/03/10 | 8.060 | 8.140 | 7.980 | 8.030 | 82,818,918 | 666,899,337 |
| 2025/03/03 | 7.980 | 8.240 | 7.920 | 8.050 | 88,077,380 | 708,802,715 |
| 2025/02/24 | 8.020 | 8.070 | 7.880 | 7.980 | 90,274,575 | 721,068,167 |
| 2025/02/17 | 8.070 | 8.180 | 8.010 | 8.040 | 126,612,727 | 1,022,397,770 |
| 2025/02/10 | 8.090 | 8.240 | 8.030 | 8.080 | 104,307,883 | 845,936,931 |
| 2025/02/05 | 8.350 | 8.380 | 8.040 | 8.070 | 78,359,424 | 643,330,871 |
| 2025/01/27 | 8.200 | 8.450 | 8.200 | 8.350 | 21,725,488 | 180,321,550 |
| 2025/01/20 | 8.180 | 8.230 | 7.920 | 8.210 | 91,742,575 | 746,325,847 |
| 2025/01/13 | 8.120 | 8.300 | 7.920 | 8.170 | 88,898,979 | 722,526,451 |
| 2025/01/06 | 8.080 | 8.350 | 7.910 | 8.180 | 86,546,659 | 703,624,337 |
| 2024/12/30 | 8.490 | 8.690 | 8.100 | 8.110 | 140,205,908 | 1,170,368,817 |
| 2024/12/23 | 8.270 | 8.600 | 8.220 | 8.500 | 132,440,340 | 1,112,167,755 |
| 2024/12/16 | 7.980 | 8.520 | 7.930 | 8.260 | 224,341,209 | 1,833,428,530 |
| 2024/12/09 | 8.100 | 8.340 | 7.930 | 7.930 | 303,120,269 | 2,447,696,172 |
| 2024/12/02 | 8.160 | 8.160 | 7.700 | 8.120 | 287,127,725 | 2,307,071,270 |
| 2024/11/25 | 7.960 | 8.460 | 7.920 | 8.320 | 146,815,913 | 1,198,751,929 |
| 2024/11/18 | 7.900 | 8.220 | 7.870 | 7.910 | 156,474,444 | 1,247,883,690 |
| 2024/11/11 | 7.880 | 7.970 | 7.700 | 7.860 | 129,643,075 | 1,018,022,246 |
| 2024/11/04 | 7.810 | 8.190 | 7.700 | 7.930 | 177,224,858 | 1,401,405,564 |
| 2024/10/28 | 7.850 | 7.990 | 7.650 | 7.810 | 151,810,364 | 1,187,916,098 |
| 2024/10/21 | 8.050 | 8.190 | 7.770 | 7.900 | 149,586,195 | 1,193,323,870 |
| 2024/10/14 | 7.830 | 8.480 | 7.740 | 8.010 | 269,693,577 | 2,161,594,019 |
| 2024/10/07 | 7.170 | 8.150 | 7.050 | 7.680 | 302,203,906 | 2,270,306,843 |
| 2024/09/30 | 7.170 | 7.500 | 7.050 | 7.430 | 80,830,831 | 589,054,680 |
| 2024/09/23 | 6.860 | 7.270 | 6.780 | 7.100 | 150,603,427 | 1,054,600,497 |
| 2024/09/18 | 6.550 | 6.880 | 6.510 | 6.860 | 58,250,020 | 390,275,134 |
| 2024/09/09 | 6.610 | 6.770 | 6.480 | 6.580 | 91,167,384 | 602,616,408 |
| 2024/09/02 | 6.640 | 6.880 | 6.590 | 6.590 | 116,357,289 | 776,684,904 |
| 2024/08/26 | 7.220 | 7.240 | 6.590 | 6.600 | 142,524,069 | 985,197,626 |
| 2024/08/19 | 6.590 | 7.250 | 6.580 | 7.210 | 180,813,792 | 1,248,971,268 |
| 2024/08/12 | 6.450 | 6.650 | 6.250 | 6.540 | 85,808,984 | 555,398,648 |
| 2024/08/05 | 6.550 | 6.610 | 6.380 | 6.430 | 67,356,027 | 437,309,005 |
| 2024/07/29 | 6.560 | 6.720 | 6.500 | 6.550 | 76,312,093 | 502,324,352 |
| 2024/07/22 | 6.830 | 6.870 | 6.510 | 6.560 | 95,031,246 | 635,996,613 |
| 2024/07/15 | 6.970 | 7.020 | 6.730 | 6.820 | 92,814,749 | 639,029,546 |
| 2024/07/08 | 6.790 | 7.060 | 6.780 | 6.940 | 96,119,221 | 662,501,730 |