日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.640 | 7.940 | 7.630 | 7.820 | 50,601,052 | 392,537,660 |
| 2026/03/23 | 7.770 | 7.770 | 7.350 | 7.710 | 43,260,666 | 330,944,094 |
| 2026/03/16 | 7.870 | 8.000 | 7.760 | 7.760 | 39,489,608 | 309,894,698 |
| 2026/03/09 | 7.800 | 7.960 | 7.780 | 7.890 | 34,813,600 | 273,547,862 |
| 2026/03/02 | 8.020 | 8.080 | 7.720 | 7.900 | 59,630,933 | 472,873,298 |
| 2026/02/24 | 8.210 | 8.220 | 8.060 | 8.110 | 48,810,079 | 397,802,143 |
| 2026/02/09 | 8.350 | 8.990 | 8.180 | 8.180 | 176,613,736 | 1,487,970,725 |
| 2026/02/02 | 8.280 | 8.530 | 8.150 | 8.270 | 96,521,603 | 801,853,216 |
| 2026/01/26 | 8.290 | 8.440 | 8.120 | 8.300 | 85,511,347 | 708,675,288 |
| 2026/01/19 | 8.060 | 8.320 | 8.000 | 8.280 | 62,519,627 | 510,472,754 |
| 2026/01/12 | 8.180 | 8.490 | 8.050 | 8.100 | 144,075,372 | 1,182,138,427 |
| 2026/01/05 | 7.780 | 8.250 | 7.780 | 8.140 | 84,608,178 | 675,807,821 |
| 2025/12/29 | 7.950 | 7.950 | 7.750 | 7.820 | 25,172,089 | 198,041,410 |
| 2025/12/22 | 7.970 | 8.010 | 7.890 | 7.950 | 28,499,966 | 226,717,229 |
| 2025/12/15 | 7.920 | 7.980 | 7.670 | 7.970 | 39,964,442 | 315,119,625 |
| 2025/12/08 | 7.980 | 8.080 | 7.900 | 7.940 | 40,616,700 | 323,918,182 |
| 2025/12/01 | 7.940 | 8.050 | 7.910 | 7.990 | 39,422,739 | 314,297,786 |
| 2025/11/24 | 7.830 | 8.060 | 7.800 | 7.910 | 40,516,300 | 320,078,770 |
| 2025/11/17 | 8.090 | 8.090 | 7.810 | 7.810 | 47,858,772 | 380,477,237 |
| 2025/11/10 | 8.100 | 8.220 | 8.080 | 8.080 | 49,333,960 | 400,591,755 |
| 2025/11/03 | 8.040 | 8.180 | 8.000 | 8.100 | 59,624,287 | 481,764,238 |
| 2025/10/27 | 8.340 | 8.390 | 7.950 | 8.010 | 94,015,037 | 768,337,889 |
| 2025/10/20 | 8.090 | 8.370 | 8.020 | 8.330 | 69,402,515 | 569,274,129 |
| 2025/10/13 | 8.010 | 8.210 | 7.970 | 8.100 | 61,421,794 | 495,827,432 |
| 2025/10/09 | 8.230 | 8.240 | 8.130 | 8.180 | 25,040,903 | 205,210,200 |
| 2025/09/29 | 8.030 | 8.340 | 7.970 | 8.250 | 29,265,300 | 238,439,031 |
| 2025/09/22 | 8.120 | 8.130 | 7.870 | 8.060 | 55,911,245 | 449,805,966 |
| 2025/09/15 | 8.390 | 8.400 | 8.100 | 8.120 | 63,342,424 | 522,733,354 |
| 2025/09/08 | 8.260 | 8.450 | 8.220 | 8.380 | 65,546,531 | 545,838,736 |
| 2025/09/01 | 8.560 | 8.650 | 8.210 | 8.380 | 76,669,878 | 647,860,469 |
| 2025/08/25 | 9.010 | 9.010 | 8.330 | 8.600 | 173,235,467 | 1,513,644,892 |
| 2025/08/18 | 8.310 | 9.370 | 8.310 | 9.020 | 271,671,103 | 2,377,801,329 |
| 2025/08/11 | 8.250 | 8.380 | 8.160 | 8.280 | 53,393,136 | 441,427,751 |
| 2025/08/04 | 8.170 | 8.340 | 8.090 | 8.260 | 50,621,501 | 415,855,630 |
| 2025/07/28 | 8.230 | 8.380 | 8.120 | 8.200 | 72,914,219 | 600,266,307 |
| 2025/07/21 | 8.090 | 8.290 | 8.080 | 8.220 | 56,550,889 | 462,020,763 |
| 2025/07/14 | 8.150 | 8.160 | 7.980 | 8.090 | 49,692,299 | 402,259,160 |
| 2025/07/07 | 7.920 | 8.190 | 7.910 | 8.150 | 54,610,217 | 439,202,670 |
| 2025/06/30 | 8.020 | 8.080 | 7.880 | 7.940 | 46,192,436 | 368,615,639 |
| 2025/06/23 | 7.720 | 8.090 | 7.720 | 8.040 | 54,638,356 | 431,233,224 |
| 2025/06/16 | 8.150 | 8.350 | 7.760 | 7.760 | 59,711,646 | 477,991,726 |
| 2025/06/09 | 8.260 | 8.460 | 8.140 | 8.180 | 72,799,561 | 601,324,373 |
| 2025/06/03 | 8.150 | 8.360 | 8.120 | 8.260 | 45,597,303 | 374,923,823 |
| 2025/05/26 | 8.060 | 8.240 | 8.040 | 8.160 | 39,524,318 | 321,135,083 |
| 2025/05/19 | 8.030 | 8.340 | 7.990 | 8.030 | 67,114,684 | 543,461,153 |
| 2025/05/12 | 8.050 | 8.080 | 7.940 | 8.040 | 42,323,020 | 339,748,043 |
| 2025/05/06 | 7.980 | 8.110 | 7.930 | 8.020 | 50,113,000 | 401,405,130 |
| 2025/04/28 | 7.760 | 7.990 | 7.720 | 7.940 | 44,202,992 | 347,103,994 |
| 2025/04/21 | 7.770 | 7.970 | 7.700 | 7.750 | 63,118,305 | 492,164,983 |
| 2025/04/14 | 8.030 | 8.340 | 7.760 | 7.810 | 103,344,680 | 825,207,269 |
| 2025/04/07 | 7.680 | 8.080 | 7.240 | 7.970 | 122,353,029 | 947,318,327 |
| 2025/03/31 | 7.880 | 7.980 | 7.710 | 7.930 | 40,676,320 | 320,326,020 |
| 2025/03/24 | 8.000 | 8.060 | 7.750 | 7.900 | 71,489,897 | 566,736,158 |
| 2025/03/17 | 8.210 | 8.270 | 8.000 | 8.010 | 80,710,531 | 655,571,288 |
| 2025/03/10 | 8.110 | 8.410 | 8.080 | 8.210 | 116,689,139 | 957,142,662 |
| 2025/03/03 | 8.180 | 8.390 | 8.060 | 8.150 | 143,836,270 | 1,178,738,232 |
| 2025/02/24 | 9.280 | 9.430 | 8.100 | 8.100 | 298,259,506 | 2,603,059,838 |
| 2025/02/17 | 8.350 | 10.280 | 7.860 | 9.380 | 380,914,779 | 3,415,853,280 |
| 2025/02/10 | 7.680 | 8.760 | 7.640 | 8.320 | 229,279,818 | 1,857,166,525 |
| 2025/02/05 | 7.560 | 7.730 | 7.490 | 7.700 | 54,689,000 | 416,730,180 |
| 2025/01/27 | 7.540 | 7.670 | 7.480 | 7.500 | 16,984,200 | 128,188,249 |
| 2025/01/20 | 7.250 | 7.600 | 7.250 | 7.500 | 52,615,600 | 389,355,440 |
| 2025/01/13 | 7.210 | 7.560 | 7.150 | 7.380 | 53,810,343 | 394,160,762 |
| 2025/01/06 | 7.640 | 7.700 | 7.260 | 7.260 | 49,183,924 | 367,157,992 |
| 2024/12/30 | 8.060 | 8.240 | 7.600 | 7.620 | 81,777,939 | 644,410,159 |
| 2024/12/23 | 8.400 | 8.480 | 7.960 | 8.040 | 92,531,225 | 760,606,669 |
| 2024/12/16 | 8.550 | 8.920 | 8.260 | 8.400 | 195,074,105 | 1,664,469,800 |
| 2024/12/09 | 8.380 | 8.690 | 8.240 | 8.520 | 206,391,926 | 1,745,559,714 |
| 2024/12/02 | 7.900 | 8.460 | 7.770 | 8.380 | 155,870,795 | 1,266,839,886 |
| 2024/11/25 | 7.750 | 8.080 | 7.580 | 7.910 | 103,381,938 | 809,480,574 |
| 2024/11/18 | 8.180 | 8.230 | 7.710 | 7.730 | 113,627,778 | 904,761,182 |
| 2024/11/11 | 8.120 | 8.440 | 8.070 | 8.170 | 175,065,194 | 1,435,534,590 |
| 2024/11/04 | 7.570 | 8.450 | 7.530 | 8.170 | 155,796,348 | 1,235,465,039 |
| 2024/10/28 | 8.380 | 8.720 | 7.490 | 7.550 | 195,226,026 | 1,568,641,118 |
| 2024/10/21 | 8.290 | 8.670 | 8.180 | 8.420 | 163,360,701 | 1,370,596,281 |
| 2024/10/14 | 8.180 | 8.520 | 8.040 | 8.270 | 127,495,063 | 1,052,153,007 |
| 2024/10/07 | 8.650 | 9.820 | 8.060 | 8.180 | 285,543,786 | 2,477,806,203 |
| 2024/09/30 | 8.650 | 9.090 | 8.440 | 9.000 | 70,129,626 | 616,790,060 |
| 2024/09/23 | 7.700 | 8.430 | 7.600 | 8.430 | 142,903,852 | 1,148,946,970 |
| 2024/09/18 | 7.590 | 7.880 | 7.530 | 7.710 | 58,859,058 | 451,890,417 |
| 2024/09/09 | 7.610 | 7.810 | 7.460 | 7.590 | 118,862,921 | 905,438,300 |
| 2024/09/02 | 7.750 | 7.770 | 7.320 | 7.620 | 216,625,576 | 1,649,603,761 |
| 2024/08/26 | 8.490 | 8.540 | 7.560 | 7.820 | 354,784,967 | 2,874,645,195 |
| 2024/08/19 | 8.900 | 10.530 | 8.500 | 8.600 | 717,139,678 | 6,549,278,109 |
| 2024/08/12 | 8.010 | 8.860 | 7.870 | 8.610 | 224,011,364 | 1,867,694,747 |
| 2024/08/05 | 8.060 | 8.670 | 8.030 | 8.050 | 143,017,771 | 1,173,103,266 |
| 2024/07/29 | 7.520 | 8.280 | 7.480 | 8.090 | 80,533,665 | 631,585,267 |
| 2024/07/22 | 7.490 | 7.610 | 7.340 | 7.540 | 37,496,159 | 281,033,711 |
| 2024/07/15 | 7.420 | 7.570 | 7.250 | 7.470 | 35,046,083 | 260,304,781 |
| 2024/07/08 | 7.720 | 7.780 | 7.300 | 7.420 | 45,470,966 | 343,533,148 |