日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 12.350 | 12.620 | 12.010 | 12.330 | 1,197,956,787 | 14,767,812,291 |
| 2026/03/23 | 12.250 | 12.460 | 11.390 | 12.070 | 1,513,992,209 | 18,232,251,176 |
| 2026/03/16 | 12.090 | 12.520 | 11.610 | 12.240 | 1,598,475,493 | 19,365,530,597 |
| 2026/03/09 | 13.480 | 13.480 | 11.650 | 12.050 | 2,564,208,470 | 32,475,700,272 |
| 2026/03/02 | 11.800 | 13.690 | 11.330 | 12.300 | 4,084,527,840 | 50,158,001,875 |
| 2026/02/24 | 10.900 | 11.290 | 10.780 | 10.860 | 872,221,162 | 9,557,363,382 |
| 2026/02/09 | 10.690 | 11.120 | 10.450 | 10.540 | 772,380,832 | 8,264,474,902 |
| 2026/02/02 | 10.700 | 10.970 | 10.300 | 10.770 | 1,098,649,185 | 11,739,066,541 |
| 2026/01/26 | 9.900 | 11.150 | 9.890 | 11.020 | 2,064,512,099 | 21,656,731,918 |
| 2026/01/19 | 9.720 | 10.480 | 9.720 | 9.830 | 957,606,971 | 9,516,219,274 |
| 2026/01/12 | 9.850 | 10.220 | 9.710 | 9.800 | 1,093,221,206 | 10,817,423,833 |
| 2026/01/05 | 10.410 | 10.410 | 9.730 | 9.870 | 1,057,674,214 | 10,687,797,932 |
| 2025/12/29 | 9.840 | 10.470 | 9.810 | 10.410 | 511,949,914 | 5,187,332,503 |
| 2025/12/22 | 9.720 | 9.980 | 9.640 | 9.850 | 416,615,815 | 4,081,793,447 |
| 2025/12/15 | 9.530 | 9.780 | 9.330 | 9.650 | 554,863,200 | 5,311,427,982 |
| 2025/12/08 | 9.920 | 9.940 | 9.450 | 9.530 | 555,004,604 | 5,389,094,704 |
| 2025/12/01 | 9.780 | 10.170 | 9.750 | 9.900 | 466,621,804 | 4,619,555,859 |
| 2025/11/24 | 10.030 | 10.080 | 9.590 | 9.750 | 674,769,994 | 6,654,919,065 |
| 2025/11/17 | 9.820 | 10.440 | 9.660 | 10.030 | 871,962,346 | 8,708,723,930 |
| 2025/11/10 | 9.710 | 10.110 | 9.680 | 9.820 | 750,879,193 | 7,381,142,467 |
| 2025/11/03 | 9.190 | 9.750 | 9.160 | 9.710 | 754,554,627 | 7,132,427,611 |
| 2025/10/27 | 9.030 | 9.240 | 8.960 | 9.150 | 596,050,055 | 5,421,075,250 |
| 2025/10/20 | 8.400 | 9.180 | 8.400 | 9.060 | 1,054,471,899 | 9,237,173,835 |
| 2025/10/13 | 8.140 | 8.500 | 8.090 | 8.410 | 858,751,474 | 7,114,755,962 |
| 2025/10/09 | 8.070 | 8.360 | 8.040 | 8.280 | 343,554,533 | 2,812,852,738 |
| 2025/09/29 | 8.180 | 8.220 | 8.050 | 8.060 | 324,673,557 | 2,638,784,334 |
| 2025/09/22 | 8.150 | 8.220 | 8.050 | 8.160 | 612,448,145 | 4,988,390,141 |
| 2025/09/15 | 8.700 | 8.800 | 8.130 | 8.150 | 882,223,737 | 7,450,379,458 |
| 2025/09/08 | 8.820 | 9.010 | 8.660 | 8.690 | 776,588,659 | 6,830,097,255 |
| 2025/09/01 | 8.720 | 9.250 | 8.600 | 8.900 | 1,289,412,965 | 11,433,869,467 |
| 2025/08/25 | 8.720 | 8.870 | 8.550 | 8.720 | 759,158,775 | 6,616,068,724 |
| 2025/08/18 | 8.620 | 8.780 | 8.500 | 8.690 | 680,915,352 | 5,888,215,506 |
| 2025/08/11 | 8.750 | 8.860 | 8.570 | 8.630 | 645,243,668 | 5,615,233,020 |
| 2025/08/04 | 8.440 | 8.820 | 8.400 | 8.770 | 520,069,354 | 4,476,496,964 |
| 2025/07/28 | 8.670 | 8.900 | 8.500 | 8.510 | 865,411,208 | 7,481,479,893 |
| 2025/07/21 | 8.900 | 9.060 | 8.650 | 8.670 | 736,749,793 | 6,498,133,174 |
| 2025/07/14 | 8.690 | 9.060 | 8.690 | 8.910 | 698,537,712 | 6,173,327,029 |
| 2025/07/07 | 8.600 | 8.820 | 8.450 | 8.650 | 668,187,291 | 5,766,456,321 |
| 2025/06/30 | 8.610 | 8.700 | 8.480 | 8.600 | 461,047,382 | 3,963,854,866 |
| 2025/06/23 | 9.240 | 9.280 | 8.590 | 8.620 | 826,888,541 | 7,386,181,892 |
| 2025/06/16 | 9.030 | 9.260 | 8.890 | 9.160 | 881,883,105 | 8,011,908,008 |
| 2025/06/09 | 8.560 | 9.140 | 8.510 | 8.990 | 712,004,023 | 6,265,635,402 |
| 2025/06/03 | 8.330 | 8.560 | 8.280 | 8.510 | 334,513,779 | 2,816,606,019 |
| 2025/05/26 | 8.190 | 8.410 | 8.150 | 8.290 | 448,506,048 | 3,704,659,956 |
| 2025/05/19 | 8.150 | 8.320 | 8.150 | 8.180 | 365,911,643 | 3,000,475,472 |
| 2025/05/12 | 8.150 | 8.350 | 8.090 | 8.150 | 482,920,720 | 3,952,706,093 |
| 2025/05/06 | 7.970 | 8.150 | 7.890 | 8.100 | 412,777,754 | 3,313,573,420 |
| 2025/04/28 | 7.970 | 8.040 | 7.920 | 7.990 | 259,304,408 | 2,069,249,175 |
| 2025/04/21 | 7.960 | 8.070 | 7.910 | 7.960 | 403,479,440 | 3,217,748,534 |
| 2025/04/14 | 7.560 | 8.080 | 7.550 | 7.990 | 728,503,051 | 5,678,681,282 |
| 2025/04/07 | 7.540 | 7.750 | 7.330 | 7.560 | 1,476,625,585 | 11,141,140,038 |
| 2025/03/31 | 8.100 | 8.300 | 8.020 | 8.140 | 562,512,619 | 4,578,852,718 |
| 2025/03/24 | 7.960 | 8.190 | 7.900 | 8.080 | 603,059,282 | 4,844,073,682 |
| 2025/03/17 | 7.880 | 8.090 | 7.860 | 7.960 | 661,894,572 | 5,260,407,110 |
| 2025/03/10 | 7.680 | 7.850 | 7.600 | 7.840 | 718,586,653 | 5,563,657,160 |
| 2025/03/03 | 7.900 | 7.940 | 7.560 | 7.690 | 905,241,812 | 7,035,991,983 |
| 2025/02/24 | 7.940 | 7.970 | 7.730 | 7.860 | 930,298,500 | 7,326,100,687 |
| 2025/02/17 | 8.080 | 8.140 | 7.940 | 7.990 | 886,316,216 | 7,123,766,586 |
| 2025/02/10 | 8.250 | 8.350 | 8.080 | 8.110 | 749,706,366 | 6,145,717,935 |
| 2025/02/05 | 8.330 | 8.340 | 8.110 | 8.260 | 398,317,378 | 3,290,101,542 |
| 2025/01/27 | 8.220 | 8.350 | 8.190 | 8.330 | 155,373,168 | 1,285,324,532 |
| 2025/01/20 | 8.820 | 8.820 | 8.170 | 8.220 | 881,493,178 | 7,499,303,211 |
| 2025/01/13 | 8.900 | 9.040 | 8.720 | 8.830 | 782,264,022 | 6,940,637,535 |
| 2025/01/06 | 8.870 | 9.170 | 8.680 | 8.750 | 695,065,076 | 6,163,489,561 |
| 2024/12/30 | 8.920 | 9.080 | 8.730 | 8.850 | 665,279,118 | 5,917,657,754 |
| 2024/12/23 | 8.380 | 9.070 | 8.370 | 8.920 | 1,042,329,295 | 9,052,629,927 |
| 2024/12/16 | 8.260 | 8.590 | 8.250 | 8.340 | 734,440,796 | 6,139,925,054 |
| 2024/12/09 | 8.290 | 8.580 | 8.240 | 8.280 | 856,420,572 | 7,148,970,724 |
| 2024/12/02 | 8.060 | 8.450 | 7.980 | 8.320 | 1,065,103,170 | 8,736,508,751 |
| 2024/11/25 | 8.050 | 8.150 | 7.840 | 8.040 | 583,772,942 | 4,681,858,994 |
| 2024/11/18 | 8.040 | 8.230 | 8.010 | 8.010 | 835,394,338 | 6,743,720,793 |
| 2024/11/11 | 8.200 | 8.200 | 7.970 | 8.030 | 1,055,587,630 | 8,550,259,803 |
| 2024/11/04 | 8.310 | 8.400 | 8.130 | 8.250 | 1,086,865,978 | 8,991,098,803 |
| 2024/10/28 | 8.330 | 8.380 | 8.060 | 8.300 | 952,306,277 | 7,873,192,145 |
| 2024/10/21 | 8.500 | 8.590 | 8.380 | 8.390 | 811,588,925 | 6,870,100,250 |
| 2024/10/14 | 8.700 | 8.840 | 8.320 | 8.540 | 1,033,906,297 | 8,891,594,154 |
| 2024/10/07 | 8.530 | 9.920 | 8.450 | 8.700 | 2,273,784,066 | 20,236,678,187 |
| 2024/09/30 | 8.530 | 9.170 | 8.530 | 9.020 | 540,926,189 | 4,766,912,040 |
| 2024/09/23 | 7.910 | 8.660 | 7.860 | 8.380 | 968,158,783 | 7,941,322,417 |
| 2024/09/18 | 7.910 | 8.100 | 7.700 | 7.910 | 366,299,099 | 2,895,594,377 |
| 2024/09/09 | 7.990 | 8.000 | 7.550 | 7.900 | 773,852,228 | 6,082,478,512 |
| 2024/09/02 | 8.850 | 9.070 | 8.040 | 8.040 | 820,558,760 | 6,974,749,460 |
| 2024/08/26 | 9.010 | 9.350 | 8.800 | 8.930 | 768,041,514 | 6,929,654,560 |
| 2024/08/19 | 8.980 | 9.120 | 8.800 | 8.930 | 514,589,670 | 4,609,436,969 |
| 2024/08/12 | 8.730 | 9.050 | 8.660 | 9.010 | 535,910,453 | 4,749,506,389 |
| 2024/08/05 | 8.650 | 8.780 | 8.380 | 8.740 | 846,152,660 | 7,308,643,600 |
| 2024/07/29 | 9.030 | 9.170 | 8.740 | 8.860 | 844,985,672 | 7,562,621,764 |
| 2024/07/22 | 9.860 | 9.860 | 9.020 | 9.100 | 966,100,320 | 9,139,309,027 |
| 2024/07/15 | 10.240 | 10.560 | 9.880 | 9.970 | 815,121,211 | 8,283,669,306 |
| 2024/07/08 | 10.440 | 10.750 | 10.250 | 10.330 | 684,382,190 | 7,146,661,019 |