日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.840 | 9.350 | 8.750 | 9.160 | 30,027,312 | 270,996,490 |
| 2026/03/23 | 8.480 | 9.440 | 8.120 | 8.970 | 46,440,433 | 406,469,889 |
| 2026/03/16 | 8.910 | 9.110 | 8.500 | 8.540 | 35,206,400 | 308,584,096 |
| 2026/03/09 | 9.610 | 10.010 | 8.770 | 9.190 | 48,239,000 | 453,205,405 |
| 2026/03/02 | 9.430 | 9.670 | 8.430 | 9.600 | 46,682,500 | 433,330,306 |
| 2026/02/24 | 9.530 | 9.760 | 9.370 | 9.580 | 19,629,100 | 187,654,196 |
| 2026/02/09 | 9.820 | 9.980 | 9.330 | 9.480 | 30,147,900 | 291,002,604 |
| 2026/02/02 | 10.340 | 10.560 | 9.650 | 9.830 | 43,112,578 | 435,221,474 |
| 2026/01/26 | 9.500 | 10.600 | 8.820 | 10.140 | 84,432,990 | 824,488,147 |
| 2026/01/19 | 8.550 | 10.320 | 8.380 | 9.470 | 125,069,772 | 1,148,140,506 |
| 2026/01/12 | 8.620 | 9.050 | 8.410 | 8.550 | 49,356,319 | 427,302,331 |
| 2026/01/05 | 8.850 | 8.960 | 8.390 | 8.590 | 38,557,353 | 335,352,577 |
| 2025/12/29 | 8.580 | 9.100 | 8.430 | 8.950 | 20,489,700 | 179,592,220 |
| 2025/12/22 | 9.020 | 9.220 | 8.480 | 8.580 | 38,365,900 | 338,579,067 |
| 2025/12/15 | 8.600 | 9.250 | 8.150 | 9.020 | 36,742,285 | 321,678,705 |
| 2025/12/08 | 8.700 | 9.130 | 8.480 | 8.590 | 40,134,460 | 350,173,163 |
| 2025/12/01 | 9.990 | 10.200 | 8.340 | 8.700 | 88,933,429 | 827,747,890 |
| 2025/11/24 | 8.510 | 10.050 | 8.360 | 10.000 | 42,863,766 | 395,632,560 |
| 2025/11/17 | 9.510 | 9.570 | 8.310 | 8.420 | 33,811,640 | 302,698,707 |
| 2025/11/10 | 8.760 | 9.700 | 8.640 | 9.550 | 48,342,185 | 442,935,270 |
| 2025/11/03 | 8.970 | 9.570 | 8.570 | 8.750 | 54,136,627 | 485,334,861 |
| 2025/10/27 | 8.390 | 9.010 | 8.130 | 9.010 | 49,408,880 | 426,645,678 |
| 2025/10/20 | 8.220 | 8.640 | 8.170 | 8.340 | 24,120,100 | 201,221,934 |
| 2025/10/13 | 7.990 | 8.880 | 7.850 | 8.220 | 29,749,003 | 244,983,039 |
| 2025/10/09 | 8.950 | 8.970 | 8.300 | 8.370 | 13,152,503 | 113,736,269 |
| 2025/09/29 | 8.580 | 9.360 | 8.480 | 8.920 | 13,468,919 | 118,997,899 |
| 2025/09/22 | 8.860 | 8.970 | 8.110 | 8.560 | 36,650,603 | 316,111,450 |
| 2025/09/15 | 8.930 | 9.500 | 8.770 | 8.910 | 31,549,502 | 284,813,129 |
| 2025/09/08 | 9.280 | 9.580 | 8.810 | 8.950 | 31,323,520 | 286,766,825 |
| 2025/09/01 | 8.980 | 9.470 | 8.380 | 9.390 | 45,720,290 | 413,997,225 |
| 2025/08/25 | 9.800 | 10.600 | 8.880 | 8.980 | 55,875,689 | 534,450,965 |
| 2025/08/18 | 10.190 | 10.630 | 9.540 | 9.740 | 46,496,992 | 466,132,344 |
| 2025/08/11 | 9.990 | 10.470 | 9.560 | 10.230 | 58,504,951 | 588,706,069 |
| 2025/08/04 | 8.500 | 10.260 | 8.360 | 10.120 | 82,301,727 | 766,229,078 |
| 2025/07/28 | 8.600 | 9.110 | 7.820 | 8.490 | 75,408,496 | 641,349,258 |
| 2025/07/21 | 8.740 | 9.030 | 7.900 | 8.520 | 90,791,986 | 776,044,500 |
| 2025/07/14 | 7.340 | 8.930 | 7.340 | 8.870 | 116,162,873 | 943,242,528 |
| 2025/07/07 | 6.660 | 7.340 | 6.660 | 7.010 | 26,454,608 | 182,999,750 |
| 2025/06/30 | 6.520 | 7.310 | 6.450 | 6.700 | 42,329,365 | 285,511,566 |
| 2025/06/23 | 5.990 | 6.610 | 5.910 | 6.430 | 21,629,280 | 134,858,560 |
| 2025/06/16 | 6.180 | 6.290 | 5.980 | 5.980 | 20,106,300 | 122,799,227 |
| 2025/06/09 | 6.500 | 6.740 | 6.110 | 6.140 | 26,221,738 | 167,098,025 |
| 2025/06/03 | 6.180 | 6.670 | 6.150 | 6.500 | 20,478,886 | 130,552,898 |
| 2025/05/26 | 6.000 | 6.480 | 5.930 | 6.240 | 27,123,200 | 167,146,720 |
| 2025/05/19 | 6.010 | 6.420 | 5.990 | 6.100 | 28,387,262 | 174,013,916 |
| 2025/05/12 | 6.000 | 6.150 | 5.800 | 5.990 | 36,463,328 | 218,233,018 |
| 2025/05/06 | 5.450 | 6.080 | 5.450 | 6.060 | 22,999,196 | 132,475,368 |
| 2025/04/28 | 5.450 | 5.540 | 5.300 | 5.440 | 14,080,296 | 76,491,208 |
| 2025/04/21 | 5.400 | 5.620 | 5.340 | 5.450 | 24,871,200 | 135,610,218 |
| 2025/04/14 | 5.020 | 5.490 | 5.020 | 5.400 | 25,377,000 | 132,785,152 |
| 2025/04/07 | 5.000 | 5.140 | 4.420 | 5.010 | 29,509,648 | 144,375,952 |
| 2025/03/31 | 5.350 | 5.490 | 5.170 | 5.380 | 16,324,400 | 87,294,729 |
| 2025/03/24 | 5.450 | 5.540 | 5.320 | 5.380 | 29,418,611 | 159,522,418 |
| 2025/03/17 | 6.070 | 6.070 | 5.410 | 5.410 | 89,147,435 | 511,706,276 |
| 2025/03/10 | 5.000 | 5.520 | 4.960 | 5.520 | 37,423,160 | 196,471,590 |
| 2025/03/03 | 4.960 | 5.070 | 4.880 | 5.000 | 24,440,841 | 121,654,286 |
| 2025/02/24 | 4.980 | 5.150 | 4.930 | 4.960 | 28,036,740 | 140,323,883 |
| 2025/02/17 | 5.140 | 5.260 | 4.940 | 5.000 | 27,016,539 | 137,379,100 |
| 2025/02/10 | 5.110 | 5.250 | 5.050 | 5.140 | 27,560,976 | 141,594,514 |
| 2025/02/05 | 5.100 | 5.150 | 4.910 | 5.090 | 20,707,871 | 104,833,596 |
| 2025/01/27 | 4.920 | 5.130 | 4.920 | 5.030 | 8,869,576 | 44,347,880 |
| 2025/01/20 | 4.910 | 5.090 | 4.800 | 4.920 | 44,320,969 | 218,502,377 |
| 2025/01/13 | 4.900 | 5.190 | 4.850 | 4.940 | 70,882,401 | 352,285,532 |
| 2025/01/06 | 6.370 | 6.370 | 5.160 | 5.160 | 88,859,631 | 512,275,772 |
| 2024/12/30 | - | - | - | - | 0 | - |
| 2024/12/23 | 6.960 | 7.370 | 6.930 | 7.080 | 17,491,533 | 123,927,511 |
| 2024/12/16 | 6.580 | 7.170 | 6.150 | 7.150 | 68,596,579 | 463,884,365 |
| 2024/12/09 | 6.250 | 6.770 | 6.070 | 6.540 | 49,625,241 | 317,973,731 |
| 2024/12/02 | 6.680 | 6.680 | 6.040 | 6.270 | 47,845,672 | 307,049,600 |
| 2024/11/25 | 5.970 | 6.920 | 5.850 | 6.650 | 69,866,426 | 443,477,139 |
| 2024/11/18 | 5.800 | 6.070 | 5.300 | 5.900 | 36,773,502 | 212,091,172 |
| 2024/11/11 | 5.530 | 5.850 | 5.510 | 5.700 | 27,309,499 | 154,230,395 |
| 2024/11/04 | 5.450 | 5.750 | 5.380 | 5.560 | 29,552,447 | 163,572,794 |
| 2024/10/28 | 5.300 | 6.090 | 5.300 | 5.440 | 41,126,641 | 227,533,141 |
| 2024/10/21 | 4.880 | 5.400 | 4.770 | 5.330 | 18,773,820 | 95,652,612 |
| 2024/10/14 | 4.720 | 4.990 | 4.650 | 4.770 | 13,665,187 | 65,353,756 |
| 2024/10/07 | 4.600 | 5.430 | 4.550 | 4.670 | 28,434,267 | 136,839,909 |
| 2024/09/30 | 4.600 | 4.950 | 4.550 | 4.940 | 7,229,699 | 34,413,367 |
| 2024/09/23 | 3.990 | 4.530 | 3.930 | 4.500 | 10,973,712 | 46,501,104 |
| 2024/09/18 | 4.120 | 4.170 | 3.960 | 3.990 | 7,046,600 | 28,609,196 |
| 2024/09/09 | 4.270 | 4.310 | 4.120 | 4.140 | 6,731,600 | 28,340,036 |
| 2024/09/02 | 4.330 | 4.420 | 4.210 | 4.270 | 7,483,201 | 32,233,888 |
| 2024/08/26 | 4.120 | 4.400 | 4.080 | 4.340 | 6,780,600 | 28,715,841 |
| 2024/08/19 | 4.350 | 4.390 | 4.060 | 4.090 | 5,330,200 | 22,506,769 |
| 2024/08/12 | 4.410 | 4.520 | 4.270 | 4.370 | 6,178,800 | 27,140,379 |
| 2024/08/05 | 4.330 | 4.490 | 4.300 | 4.380 | 5,992,900 | 26,218,937 |
| 2024/07/29 | 4.160 | 4.440 | 4.150 | 4.390 | 7,417,960 | 31,785,958 |
| 2024/07/22 | 4.150 | 4.360 | 4.010 | 4.160 | 7,804,990 | 32,546,808 |
| 2024/07/15 | 4.250 | 4.280 | 4.050 | 4.110 | 6,263,402 | 26,134,044 |
| 2024/07/08 | 4.500 | 4.500 | 4.070 | 4.230 | 11,186,902 | 48,383,351 |