日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.040 | 8.250 | 7.860 | 7.890 | 18,441,283 | 147,714,676 |
| 2026/03/23 | 8.010 | 8.370 | 7.740 | 8.120 | 29,191,241 | 235,281,402 |
| 2026/03/16 | 8.680 | 8.760 | 8.120 | 8.130 | 19,897,810 | 167,589,304 |
| 2026/03/09 | 8.720 | 8.860 | 8.550 | 8.650 | 18,476,836 | 160,656,089 |
| 2026/03/02 | 9.210 | 9.210 | 8.420 | 8.810 | 30,671,500 | 273,359,743 |
| 2026/02/24 | 9.450 | 9.520 | 9.200 | 9.310 | 17,931,788 | 168,020,853 |
| 2026/02/09 | 9.660 | 9.790 | 9.340 | 9.360 | 26,563,946 | 253,353,634 |
| 2026/02/02 | 9.580 | 9.920 | 9.520 | 9.630 | 36,146,196 | 349,262,618 |
| 2026/01/26 | 10.250 | 10.270 | 9.600 | 9.650 | 39,560,722 | 393,332,478 |
| 2026/01/19 | 10.140 | 10.580 | 10.050 | 10.270 | 54,287,615 | 556,990,929 |
| 2026/01/12 | 10.290 | 10.840 | 9.910 | 10.050 | 70,783,661 | 727,125,157 |
| 2026/01/05 | 9.620 | 10.770 | 9.570 | 10.290 | 80,287,378 | 807,891,741 |
| 2025/12/29 | 10.150 | 10.260 | 9.500 | 9.660 | 34,370,602 | 340,011,180 |
| 2025/12/22 | 10.710 | 10.880 | 9.950 | 10.050 | 70,941,821 | 737,617,583 |
| 2025/12/15 | 9.870 | 10.990 | 9.870 | 10.900 | 148,985,233 | 1,550,563,812 |
| 2025/12/08 | 9.530 | 11.200 | 9.430 | 9.890 | 95,696,821 | 958,164,420 |
| 2025/12/01 | 9.730 | 9.890 | 9.240 | 9.480 | 31,332,168 | 300,318,830 |
| 2025/11/24 | 9.420 | 10.150 | 9.270 | 9.770 | 56,312,926 | 543,560,518 |
| 2025/11/17 | 10.800 | 11.070 | 9.290 | 9.300 | 65,990,832 | 667,497,265 |
| 2025/11/10 | 10.300 | 11.580 | 10.280 | 10.950 | 114,634,733 | 1,235,475,834 |
| 2025/11/03 | 10.570 | 10.750 | 10.010 | 10.250 | 49,575,283 | 515,335,066 |
| 2025/10/27 | 11.070 | 11.330 | 10.360 | 10.570 | 86,280,713 | 934,635,823 |
| 2025/10/20 | 11.930 | 12.650 | 10.820 | 10.870 | 170,805,556 | 1,975,793,269 |
| 2025/10/13 | 10.000 | 11.860 | 9.880 | 11.860 | 135,780,433 | 1,480,006,719 |
| 2025/10/09 | 10.580 | 10.800 | 10.150 | 10.420 | 37,539,570 | 393,696,240 |
| 2025/09/29 | 10.450 | 11.100 | 10.200 | 10.770 | 40,978,433 | 435,600,742 |
| 2025/09/22 | 12.280 | 12.480 | 10.350 | 10.420 | 111,446,663 | 1,268,541,641 |
| 2025/09/15 | 12.810 | 13.470 | 11.720 | 12.380 | 169,242,022 | 2,131,603,267 |
| 2025/09/08 | 11.390 | 14.380 | 11.060 | 13.160 | 298,442,739 | 3,729,788,130 |
| 2025/09/01 | 9.460 | 11.920 | 9.420 | 11.660 | 251,236,078 | 2,666,870,967 |
| 2025/08/25 | 11.620 | 12.600 | 9.500 | 9.670 | 280,203,173 | 3,039,503,919 |
| 2025/08/18 | 8.780 | 11.450 | 8.080 | 11.450 | 218,932,028 | 2,176,184,358 |
| 2025/08/11 | 8.170 | 8.640 | 7.810 | 7.980 | 169,964,610 | 1,385,211,571 |
| 2025/08/04 | 7.640 | 7.950 | 7.310 | 7.650 | 57,815,676 | 441,567,225 |
| 2025/07/28 | 8.040 | 8.100 | 7.590 | 7.640 | 27,734,340 | 217,506,561 |
| 2025/07/21 | 7.930 | 8.100 | 7.820 | 8.040 | 25,220,146 | 201,067,613 |
| 2025/07/14 | 7.710 | 8.130 | 7.680 | 7.940 | 38,365,461 | 301,744,350 |
| 2025/07/07 | 7.480 | 7.970 | 7.480 | 7.730 | 30,717,496 | 235,449,606 |
| 2025/06/30 | 7.430 | 7.650 | 7.420 | 7.490 | 20,488,400 | 153,611,779 |
| 2025/06/23 | 7.240 | 7.540 | 7.180 | 7.440 | 31,556,385 | 231,939,429 |
| 2025/06/16 | 8.150 | 8.260 | 7.300 | 7.310 | 37,241,763 | 288,809,872 |
| 2025/06/09 | 8.780 | 8.930 | 8.200 | 8.220 | 65,280,426 | 557,005,234 |
| 2025/06/03 | 8.400 | 8.940 | 8.110 | 8.780 | 80,518,003 | 689,032,810 |
| 2025/05/26 | 7.900 | 8.640 | 7.450 | 8.370 | 87,886,228 | 710,999,584 |
| 2025/05/19 | 7.750 | 8.400 | 7.580 | 7.770 | 53,956,178 | 424,904,901 |
| 2025/05/12 | 7.930 | 8.210 | 7.620 | 7.780 | 33,052,011 | 260,615,106 |
| 2025/05/06 | 7.640 | 8.030 | 7.570 | 7.880 | 28,076,054 | 218,431,700 |
| 2025/04/28 | 7.700 | 7.790 | 7.450 | 7.560 | 18,953,044 | 144,516,960 |
| 2025/04/21 | 7.510 | 8.180 | 7.510 | 7.720 | 66,860,805 | 516,834,022 |
| 2025/04/14 | 7.880 | 8.280 | 7.250 | 7.590 | 96,270,889 | 746,099,389 |
| 2025/04/07 | 6.790 | 7.800 | 6.080 | 7.800 | 59,109,639 | 420,712,855 |
| 2025/03/31 | 6.730 | 7.120 | 6.690 | 7.030 | 18,625,496 | 128,376,231 |
| 2025/03/24 | 6.940 | 7.070 | 6.360 | 6.790 | 23,325,384 | 158,379,357 |
| 2025/03/17 | 7.250 | 7.360 | 6.950 | 6.960 | 25,082,643 | 178,839,244 |
| 2025/03/10 | 7.220 | 7.360 | 6.940 | 7.200 | 28,452,667 | 204,290,149 |
| 2025/03/03 | 7.180 | 7.680 | 7.120 | 7.220 | 40,484,403 | 295,536,141 |
| 2025/02/24 | 6.990 | 7.640 | 6.990 | 7.150 | 62,054,394 | 446,326,228 |
| 2025/02/17 | 7.370 | 7.410 | 6.890 | 6.960 | 29,174,631 | 208,817,421 |
| 2025/02/10 | 7.470 | 7.950 | 7.270 | 7.300 | 33,021,356 | 247,577,616 |
| 2025/02/05 | 7.660 | 7.780 | 7.250 | 7.460 | 20,503,666 | 154,546,382 |
| 2025/01/27 | 7.450 | 7.770 | 7.450 | 7.660 | 9,751,583 | 73,941,378 |
| 2025/01/20 | 8.990 | 9.070 | 7.440 | 7.490 | 58,074,062 | 478,965,826 |
| 2025/01/13 | 8.830 | 9.380 | 8.700 | 9.000 | 30,775,179 | 276,284,169 |
| 2025/01/06 | 9.000 | 10.280 | 8.500 | 9.160 | 32,387,839 | 299,101,693 |
| 2024/12/30 | 9.510 | 9.770 | 9.020 | 9.110 | 35,558,536 | 332,561,207 |
| 2024/12/23 | 8.970 | 9.680 | 8.230 | 9.560 | 46,419,893 | 422,885,225 |
| 2024/12/16 | 9.990 | 10.100 | 8.650 | 9.020 | 43,804,708 | 413,516,443 |
| 2024/12/09 | 8.820 | 10.200 | 8.700 | 9.850 | 82,849,880 | 778,167,497 |
| 2024/12/02 | 7.830 | 9.560 | 7.300 | 8.890 | 78,719,188 | 660,847,583 |
| 2024/11/25 | 7.760 | 7.960 | 7.400 | 7.880 | 57,546,207 | 445,983,104 |
| 2024/11/18 | 7.210 | 7.990 | 7.010 | 7.770 | 104,790,313 | 785,403,395 |
| 2024/11/11 | 5.900 | 7.810 | 5.850 | 7.200 | 142,487,274 | 953,239,863 |
| 2024/11/04 | 5.820 | 6.000 | 5.640 | 5.840 | 38,381,602 | 223,572,831 |
| 2024/10/28 | 5.500 | 6.110 | 5.470 | 5.880 | 62,156,474 | 356,778,160 |
| 2024/10/21 | 5.170 | 5.680 | 5.090 | 5.510 | 44,583,150 | 239,077,141 |
| 2024/10/14 | 4.980 | 5.560 | 4.860 | 5.170 | 33,862,082 | 174,135,756 |
| 2024/10/07 | 4.990 | 5.790 | 4.870 | 4.950 | 49,509,980 | 254,976,397 |
| 2024/09/30 | 4.990 | 5.350 | 4.940 | 5.280 | 11,907,472 | 61,204,406 |
| 2024/09/23 | 4.480 | 4.940 | 4.410 | 4.910 | 16,319,594 | 76,457,297 |
| 2024/09/18 | 4.440 | 4.540 | 4.280 | 4.530 | 6,738,900 | 29,971,257 |
| 2024/09/09 | 4.410 | 4.670 | 4.340 | 4.430 | 16,987,130 | 75,805,067 |
| 2024/09/02 | 4.430 | 4.510 | 4.320 | 4.410 | 12,274,636 | 54,223,204 |
| 2024/08/26 | 4.390 | 4.900 | 4.320 | 4.450 | 34,483,500 | 155,693,002 |
| 2024/08/19 | 4.520 | 4.590 | 4.260 | 4.390 | 7,058,400 | 31,339,296 |
| 2024/08/12 | 4.690 | 4.700 | 4.500 | 4.580 | 8,829,581 | 40,770,590 |
| 2024/08/05 | 4.490 | 4.970 | 4.490 | 4.680 | 34,945,183 | 162,757,189 |
| 2024/07/29 | 4.450 | 4.680 | 4.390 | 4.490 | 8,813,726 | 39,683,801 |
| 2024/07/22 | 4.450 | 4.550 | 4.300 | 4.420 | 6,666,300 | 29,531,709 |
| 2024/07/15 | 4.650 | 4.650 | 4.370 | 4.440 | 7,499,636 | 33,954,601 |
| 2024/07/08 | 4.950 | 5.000 | 4.440 | 4.610 | 15,776,844 | 74,940,009 |