日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 12.210 | 12.470 | 10.260 | 10.270 | 210,778,139 | 2,382,319,916 |
| 2026/03/23 | 11.280 | 14.420 | 11.100 | 12.480 | 483,244,902 | 5,953,577,192 |
| 2026/03/16 | 10.660 | 11.880 | 10.400 | 11.580 | 316,916,779 | 3,527,283,750 |
| 2026/03/09 | 10.290 | 11.040 | 10.240 | 10.700 | 137,616,636 | 1,454,263,800 |
| 2026/03/02 | 10.440 | 10.570 | 9.890 | 10.340 | 85,233,538 | 878,757,776 |
| 2026/02/24 | 10.130 | 10.540 | 10.120 | 10.540 | 54,419,411 | 562,288,564 |
| 2026/02/09 | 10.550 | 10.790 | 10.010 | 10.050 | 64,542,899 | 668,019,004 |
| 2026/02/02 | 9.950 | 11.110 | 9.800 | 10.440 | 122,692,652 | 1,266,801,631 |
| 2026/01/26 | 10.450 | 10.470 | 9.690 | 9.950 | 64,799,956 | 657,071,553 |
| 2026/01/19 | 9.940 | 10.500 | 9.910 | 10.400 | 73,574,808 | 749,543,356 |
| 2026/01/12 | 9.550 | 10.250 | 9.520 | 9.980 | 100,502,284 | 987,434,940 |
| 2026/01/05 | 9.190 | 9.640 | 9.190 | 9.580 | 55,999,955 | 526,399,577 |
| 2025/12/29 | 9.570 | 9.600 | 9.080 | 9.190 | 34,284,886 | 320,906,532 |
| 2025/12/22 | 9.570 | 9.680 | 9.360 | 9.550 | 50,075,676 | 477,721,949 |
| 2025/12/15 | 9.680 | 9.830 | 9.200 | 9.570 | 51,819,014 | 495,907,963 |
| 2025/12/08 | 9.290 | 9.770 | 9.280 | 9.680 | 66,015,794 | 627,480,121 |
| 2025/12/01 | 9.380 | 9.400 | 9.070 | 9.300 | 44,412,782 | 412,483,712 |
| 2025/11/24 | 9.060 | 9.380 | 8.860 | 9.350 | 66,338,017 | 607,822,080 |
| 2025/11/17 | 10.410 | 10.540 | 9.010 | 9.010 | 89,684,815 | 873,754,310 |
| 2025/11/10 | 11.010 | 11.350 | 10.370 | 10.490 | 179,509,345 | 1,939,598,472 |
| 2025/11/03 | 9.520 | 11.250 | 9.380 | 10.880 | 225,569,993 | 2,313,784,203 |
| 2025/10/27 | 9.220 | 9.540 | 9.080 | 9.470 | 65,739,902 | 613,188,935 |
| 2025/10/20 | 9.170 | 9.390 | 9.060 | 9.210 | 44,357,212 | 408,419,029 |
| 2025/10/13 | 9.090 | 9.610 | 9.010 | 9.030 | 58,037,240 | 533,072,049 |
| 2025/10/09 | 9.280 | 9.590 | 9.260 | 9.460 | 35,851,251 | 336,912,131 |
| 2025/09/29 | 9.090 | 9.450 | 9.010 | 9.250 | 36,097,239 | 332,094,598 |
| 2025/09/22 | 8.870 | 9.210 | 8.490 | 9.090 | 53,270,248 | 474,904,260 |
| 2025/09/15 | 9.210 | 9.380 | 8.840 | 8.880 | 71,927,862 | 652,925,167 |
| 2025/09/08 | 9.480 | 9.480 | 9.060 | 9.180 | 71,479,891 | 664,762,986 |
| 2025/09/01 | 8.950 | 9.530 | 8.950 | 9.470 | 106,503,905 | 982,498,523 |
| 2025/08/25 | 8.900 | 9.120 | 8.650 | 8.920 | 89,501,096 | 796,336,001 |
| 2025/08/18 | 8.450 | 9.150 | 8.400 | 8.830 | 67,315,536 | 586,150,029 |
| 2025/08/11 | 8.520 | 8.590 | 8.230 | 8.400 | 49,811,607 | 420,160,905 |
| 2025/08/04 | 8.450 | 8.560 | 8.420 | 8.510 | 25,770,412 | 218,661,945 |
| 2025/07/28 | 8.520 | 8.640 | 8.260 | 8.450 | 36,031,758 | 305,098,910 |
| 2025/07/21 | 8.390 | 8.590 | 8.370 | 8.550 | 34,487,270 | 292,279,613 |
| 2025/07/14 | 8.420 | 8.550 | 8.300 | 8.360 | 29,658,823 | 249,356,554 |
| 2025/07/07 | 8.290 | 8.620 | 8.250 | 8.440 | 50,456,400 | 423,833,760 |
| 2025/06/30 | 8.130 | 8.530 | 8.090 | 8.240 | 44,141,399 | 364,056,188 |
| 2025/06/23 | 7.830 | 8.130 | 7.750 | 8.080 | 20,021,521 | 159,121,038 |
| 2025/06/16 | 8.020 | 8.110 | 7.840 | 7.880 | 20,128,608 | 160,274,041 |
| 2025/06/09 | 8.160 | 8.210 | 8.020 | 8.040 | 21,023,760 | 170,450,134 |
| 2025/06/03 | 8.090 | 8.230 | 8.010 | 8.150 | 14,971,800 | 121,571,016 |
| 2025/05/26 | 8.120 | 8.300 | 8.030 | 8.050 | 19,042,635 | 154,721,409 |
| 2025/05/19 | 8.350 | 8.440 | 8.100 | 8.120 | 24,731,186 | 204,094,112 |
| 2025/05/12 | 8.360 | 8.630 | 8.280 | 8.350 | 38,621,280 | 324,611,858 |
| 2025/05/06 | 8.150 | 8.460 | 8.120 | 8.320 | 24,854,878 | 205,363,429 |
| 2025/04/28 | 8.360 | 8.380 | 8.020 | 8.090 | 19,006,058 | 156,087,251 |
| 2025/04/21 | 8.320 | 8.460 | 8.040 | 8.310 | 30,667,043 | 253,999,783 |
| 2025/04/14 | 8.310 | 8.490 | 8.200 | 8.280 | 25,973,104 | 216,096,225 |
| 2025/04/07 | 8.510 | 8.600 | 7.540 | 8.210 | 53,982,990 | 443,470,262 |
| 2025/03/31 | 8.840 | 9.240 | 8.710 | 8.990 | 37,699,285 | 337,220,104 |
| 2025/03/24 | 9.000 | 9.230 | 8.800 | 8.840 | 48,771,650 | 437,359,771 |
| 2025/03/17 | 9.000 | 9.260 | 8.930 | 9.000 | 66,351,161 | 600,312,129 |
| 2025/03/10 | 8.700 | 8.940 | 8.670 | 8.940 | 54,168,355 | 477,358,628 |
| 2025/03/03 | 8.380 | 8.830 | 8.380 | 8.670 | 58,331,508 | 499,609,366 |
| 2025/02/24 | 8.430 | 8.710 | 8.350 | 8.380 | 50,564,268 | 428,152,939 |
| 2025/02/17 | 8.520 | 8.680 | 8.230 | 8.430 | 52,199,562 | 441,869,292 |
| 2025/02/10 | 8.640 | 8.760 | 8.450 | 8.490 | 41,238,405 | 354,031,706 |
| 2025/02/05 | 8.390 | 8.650 | 8.260 | 8.550 | 25,670,042 | 217,232,730 |
| 2025/01/27 | 8.300 | 8.430 | 8.300 | 8.330 | 6,640,700 | 55,383,438 |
| 2025/01/20 | 8.200 | 8.450 | 8.110 | 8.330 | 38,303,202 | 316,863,238 |
| 2025/01/13 | 7.720 | 8.300 | 7.530 | 8.160 | 36,569,605 | 289,905,543 |
| 2025/01/06 | 8.160 | 8.490 | 7.800 | 7.800 | 41,126,258 | 331,580,455 |
| 2024/12/30 | 9.700 | 9.950 | 8.120 | 8.130 | 90,682,230 | 813,873,014 |
| 2024/12/23 | 9.140 | 10.090 | 8.800 | 9.680 | 163,042,185 | 1,537,080,199 |
| 2024/12/16 | 9.070 | 9.350 | 8.820 | 9.120 | 46,082,231 | 418,887,479 |
| 2024/12/09 | 9.220 | 9.400 | 9.050 | 9.060 | 49,890,973 | 458,123,859 |
| 2024/12/02 | 9.110 | 9.230 | 8.910 | 9.200 | 39,747,009 | 362,194,619 |
| 2024/11/25 | 8.720 | 9.070 | 8.520 | 9.050 | 33,307,756 | 294,440,563 |
| 2024/11/18 | 9.010 | 9.220 | 8.730 | 8.740 | 47,384,182 | 422,903,824 |
| 2024/11/11 | 9.130 | 9.850 | 9.010 | 9.020 | 106,689,065 | 987,140,573 |
| 2024/11/04 | 8.900 | 9.390 | 8.850 | 9.170 | 73,940,108 | 671,191,330 |
| 2024/10/28 | 9.240 | 9.400 | 8.800 | 8.960 | 96,612,772 | 879,176,225 |
| 2024/10/21 | 8.330 | 9.200 | 8.330 | 9.140 | 86,699,337 | 758,619,198 |
| 2024/10/14 | 8.250 | 8.480 | 8.020 | 8.330 | 46,439,496 | 384,054,631 |
| 2024/10/07 | 8.500 | 9.860 | 8.130 | 8.240 | 118,371,355 | 1,027,759,289 |
| 2024/09/30 | 8.500 | 8.960 | 8.310 | 8.960 | 28,809,486 | 250,138,362 |
| 2024/09/23 | 7.200 | 8.180 | 7.100 | 8.150 | 49,004,039 | 375,248,428 |
| 2024/09/18 | 7.240 | 7.380 | 7.010 | 7.200 | 11,967,700 | 86,257,197 |
| 2024/09/09 | 7.270 | 7.490 | 7.130 | 7.180 | 19,911,560 | 144,707,262 |
| 2024/09/02 | 7.560 | 7.600 | 7.270 | 7.270 | 22,705,274 | 168,586,659 |
| 2024/08/26 | 7.250 | 7.660 | 7.120 | 7.550 | 24,349,186 | 180,062,230 |
| 2024/08/19 | 7.780 | 7.840 | 7.160 | 7.220 | 26,944,700 | 202,085,250 |
| 2024/08/12 | 7.950 | 7.990 | 7.720 | 7.800 | 24,750,494 | 194,662,635 |
| 2024/08/05 | 7.900 | 8.090 | 7.660 | 7.840 | 39,998,524 | 314,888,380 |
| 2024/07/29 | 7.850 | 8.140 | 7.620 | 7.900 | 37,866,216 | 298,291,116 |
| 2024/07/22 | 8.000 | 8.170 | 7.600 | 7.850 | 37,513,424 | 296,543,616 |
| 2024/07/15 | 8.270 | 8.270 | 7.830 | 7.990 | 37,532,167 | 303,635,231 |
| 2024/07/08 | 8.340 | 8.350 | 7.890 | 8.230 | 54,323,595 | 445,589,287 |