日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 10.090 | 10.470 | 9.890 | 9.910 | 127,033,172 | 1,281,764,705 |
| 2026/03/23 | 10.400 | 10.460 | 9.760 | 10.240 | 184,656,960 | 1,886,270,846 |
| 2026/03/16 | 11.850 | 12.340 | 10.600 | 10.620 | 322,711,498 | 3,663,582,281 |
| 2026/03/09 | 12.380 | 12.600 | 11.370 | 11.410 | 286,029,876 | 3,415,196,719 |
| 2026/03/02 | 14.320 | 14.320 | 12.010 | 12.640 | 524,220,784 | 6,983,931,394 |
| 2026/02/24 | 12.500 | 14.110 | 12.280 | 13.690 | 742,848,599 | 9,764,744,833 |
| 2026/02/09 | 10.990 | 12.390 | 10.930 | 12.390 | 240,082,471 | 2,802,962,848 |
| 2026/02/02 | 10.330 | 11.430 | 10.200 | 10.950 | 238,976,736 | 2,563,622,935 |
| 2026/01/26 | 11.000 | 11.140 | 10.190 | 10.370 | 177,657,023 | 1,896,488,720 |
| 2026/01/19 | 10.720 | 11.190 | 10.620 | 10.990 | 215,057,449 | 2,339,825,045 |
| 2026/01/12 | 10.950 | 11.150 | 10.600 | 10.670 | 243,582,000 | 2,641,037,835 |
| 2026/01/05 | 10.360 | 11.100 | 10.300 | 10.950 | 296,451,642 | 3,165,362,407 |
| 2025/12/29 | 10.320 | 10.550 | 10.170 | 10.290 | 95,318,990 | 984,883,464 |
| 2025/12/22 | 10.030 | 10.500 | 9.800 | 10.320 | 159,439,984 | 1,620,308,837 |
| 2025/12/15 | 10.350 | 10.500 | 9.580 | 9.970 | 184,353,937 | 1,861,974,763 |
| 2025/12/08 | 10.460 | 10.780 | 10.150 | 10.440 | 210,918,191 | 2,205,676,982 |
| 2025/12/01 | 10.550 | 10.830 | 10.030 | 10.370 | 326,741,537 | 3,412,815,353 |
| 2025/11/24 | 10.700 | 11.980 | 10.280 | 10.560 | 644,741,377 | 7,014,786,181 |
| 2025/11/17 | 10.210 | 11.320 | 9.630 | 10.950 | 596,482,701 | 6,279,471,634 |
| 2025/11/10 | 10.290 | 10.420 | 9.750 | 9.900 | 179,856,561 | 1,814,752,700 |
| 2025/11/03 | 10.320 | 11.360 | 10.320 | 10.530 | 493,211,725 | 5,244,073,666 |
| 2025/10/27 | 9.770 | 10.450 | 9.740 | 10.320 | 286,042,260 | 2,880,445,558 |
| 2025/10/20 | 9.490 | 9.950 | 9.470 | 9.700 | 111,652,762 | 1,077,728,285 |
| 2025/10/13 | 9.550 | 10.050 | 9.400 | 9.440 | 116,510,284 | 1,119,663,829 |
| 2025/10/09 | 10.000 | 10.130 | 9.890 | 9.910 | 54,183,775 | 540,889,533 |
| 2025/09/29 | 9.800 | 10.230 | 9.780 | 10.150 | 68,489,711 | 684,212,212 |
| 2025/09/22 | 9.900 | 10.050 | 9.470 | 9.870 | 141,216,254 | 1,387,096,654 |
| 2025/09/15 | 9.630 | 10.140 | 9.350 | 9.770 | 180,950,506 | 1,759,291,294 |
| 2025/09/08 | 9.600 | 9.970 | 9.550 | 9.620 | 104,951,575 | 1,016,456,003 |
| 2025/09/01 | 10.230 | 10.290 | 9.350 | 9.600 | 140,660,554 | 1,387,968,016 |
| 2025/08/25 | 11.000 | 11.020 | 9.790 | 10.230 | 273,584,727 | 2,875,375,480 |
| 2025/08/18 | 11.000 | 11.580 | 10.770 | 10.970 | 330,620,112 | 3,663,270,840 |
| 2025/08/11 | 11.000 | 11.230 | 10.520 | 10.970 | 360,841,601 | 3,943,998,698 |
| 2025/08/04 | 10.100 | 11.500 | 10.060 | 10.970 | 405,182,148 | 4,318,228,742 |
| 2025/07/28 | 10.160 | 11.010 | 10.080 | 10.180 | 309,805,098 | 3,208,806,302 |
| 2025/07/21 | 10.150 | 10.800 | 10.050 | 10.160 | 303,984,115 | 3,127,996,543 |
| 2025/07/14 | 10.270 | 10.320 | 9.950 | 10.140 | 237,210,403 | 2,412,429,798 |
| 2025/07/07 | 9.910 | 10.460 | 9.810 | 10.370 | 484,699,163 | 4,913,637,764 |
| 2025/06/30 | 9.930 | 12.200 | 9.850 | 10.070 | 952,995,227 | 10,018,362,323 |
| 2025/06/23 | 9.000 | 10.560 | 8.820 | 9.790 | 578,816,733 | 5,523,358,674 |
| 2025/06/16 | 8.830 | 9.090 | 8.630 | 8.990 | 186,232,102 | 1,654,672,226 |
| 2025/06/09 | 8.800 | 9.200 | 8.780 | 8.900 | 197,398,879 | 1,760,798,000 |
| 2025/06/03 | 8.580 | 9.060 | 8.500 | 8.800 | 171,811,584 | 1,500,774,186 |
| 2025/05/26 | 8.460 | 8.850 | 8.340 | 8.640 | 174,058,949 | 1,492,120,340 |
| 2025/05/19 | 8.830 | 8.950 | 8.450 | 8.460 | 132,543,807 | 1,149,486,166 |
| 2025/05/12 | 9.080 | 9.600 | 8.750 | 8.830 | 263,256,036 | 2,386,415,966 |
| 2025/05/06 | 8.650 | 9.420 | 8.640 | 9.100 | 256,500,691 | 2,296,322,436 |
| 2025/04/28 | 8.550 | 8.650 | 8.390 | 8.600 | 64,499,572 | 551,310,091 |
| 2025/04/21 | 8.930 | 9.100 | 8.550 | 8.590 | 225,253,729 | 1,980,543,412 |
| 2025/04/14 | 8.700 | 9.130 | 8.420 | 9.020 | 250,352,543 | 2,207,483,547 |
| 2025/04/07 | 8.300 | 8.920 | 7.570 | 8.680 | 425,070,320 | 3,556,775,902 |
| 2025/03/31 | 10.000 | 10.110 | 8.710 | 8.870 | 398,514,693 | 3,755,004,694 |
| 2025/03/24 | 11.100 | 11.420 | 9.180 | 10.310 | 971,915,303 | 10,207,540,469 |
| 2025/03/17 | 8.760 | 10.380 | 8.300 | 10.380 | 535,084,198 | 5,059,221,092 |
| 2025/03/10 | 7.540 | 8.650 | 7.510 | 8.460 | 235,472,892 | 1,893,202,051 |
| 2025/03/03 | 7.460 | 7.650 | 7.410 | 7.540 | 61,555,979 | 462,593,182 |
| 2025/02/24 | 7.540 | 7.660 | 7.440 | 7.470 | 59,450,063 | 447,510,349 |
| 2025/02/17 | 7.740 | 7.780 | 7.450 | 7.530 | 70,938,737 | 540,907,869 |
| 2025/02/10 | 7.850 | 7.880 | 7.710 | 7.740 | 60,180,321 | 469,105,602 |
| 2025/02/05 | 7.650 | 7.900 | 7.600 | 7.850 | 41,369,023 | 320,609,928 |
| 2025/01/27 | 7.760 | 7.790 | 7.600 | 7.640 | 10,552,415 | 81,227,214 |
| 2025/01/20 | 7.870 | 7.930 | 7.610 | 7.730 | 76,188,781 | 593,129,660 |
| 2025/01/13 | 7.220 | 8.680 | 7.190 | 7.830 | 132,518,977 | 1,024,371,692 |
| 2025/01/06 | 7.400 | 7.530 | 7.210 | 7.270 | 61,232,631 | 450,212,919 |
| 2024/12/30 | 8.070 | 8.170 | 7.420 | 7.640 | 90,410,615 | 707,463,062 |
| 2024/12/23 | 8.220 | 8.230 | 7.810 | 8.080 | 79,501,658 | 642,770,904 |
| 2024/12/16 | 8.530 | 8.600 | 8.060 | 8.210 | 89,116,725 | 744,124,653 |
| 2024/12/09 | 8.440 | 8.880 | 8.370 | 8.540 | 187,847,525 | 1,607,505,195 |
| 2024/12/02 | 8.080 | 9.080 | 8.080 | 8.470 | 297,487,117 | 2,507,072,678 |
| 2024/11/25 | 7.910 | 8.100 | 7.620 | 7.980 | 64,970,206 | 513,427,052 |
| 2024/11/18 | 8.050 | 8.230 | 7.800 | 7.880 | 75,477,868 | 603,068,165 |
| 2024/11/11 | 8.500 | 8.660 | 8.000 | 8.020 | 121,507,377 | 1,007,903,692 |
| 2024/11/04 | 7.810 | 8.690 | 7.800 | 8.460 | 166,778,031 | 1,365,912,073 |
| 2024/10/28 | 8.300 | 8.440 | 7.790 | 7.810 | 133,127,656 | 1,076,337,098 |
| 2024/10/21 | 7.620 | 8.270 | 7.560 | 8.200 | 196,682,575 | 1,556,250,874 |
| 2024/10/14 | 7.690 | 7.850 | 7.360 | 7.580 | 117,720,749 | 897,032,107 |
| 2024/10/07 | 7.650 | 8.730 | 7.450 | 7.550 | 242,045,543 | 1,898,847,284 |
| 2024/09/30 | 7.650 | 8.000 | 7.470 | 7.940 | 57,070,930 | 443,155,771 |
| 2024/09/23 | 6.590 | 7.370 | 6.560 | 7.360 | 97,254,266 | 677,862,234 |
| 2024/09/18 | 6.780 | 6.790 | 6.490 | 6.600 | 46,123,789 | 307,415,053 |
| 2024/09/09 | 6.940 | 7.030 | 6.740 | 6.790 | 101,941,336 | 700,846,685 |
| 2024/09/02 | 6.880 | 7.390 | 6.640 | 7.160 | 109,092,415 | 765,556,022 |
| 2024/08/26 | 6.690 | 6.910 | 6.580 | 6.840 | 41,682,342 | 281,564,220 |
| 2024/08/19 | 6.900 | 6.990 | 6.640 | 6.670 | 28,390,574 | 193,055,903 |
| 2024/08/12 | 6.950 | 7.090 | 6.890 | 6.910 | 38,235,974 | 266,122,379 |
| 2024/08/05 | 7.230 | 7.400 | 7.000 | 7.000 | 53,655,165 | 384,036,843 |
| 2024/07/29 | 7.190 | 7.480 | 7.140 | 7.290 | 95,387,891 | 693,946,907 |
| 2024/07/22 | 7.090 | 7.220 | 6.820 | 7.200 | 80,732,739 | 571,789,623 |
| 2024/07/15 | 6.950 | 7.040 | 6.640 | 7.030 | 54,917,187 | 379,752,348 |
| 2024/07/08 | 6.760 | 7.050 | 6.470 | 7.000 | 54,309,964 | 370,393,954 |