日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 9.380 | 10.220 | 9.370 | 9.810 | 252,078,824 | 2,443,904,198 |
| 2026/03/23 | 8.780 | 9.770 | 8.510 | 9.390 | 245,880,972 | 2,240,590,357 |
| 2026/03/16 | 9.120 | 9.260 | 8.430 | 8.660 | 97,213,091 | 862,037,084 |
| 2026/03/09 | 9.230 | 9.280 | 8.860 | 9.100 | 88,415,337 | 806,126,835 |
| 2026/03/02 | 8.890 | 9.210 | 8.770 | 9.090 | 113,155,181 | 1,017,265,077 |
| 2026/02/24 | 8.570 | 8.890 | 8.510 | 8.890 | 50,759,629 | 442,370,166 |
| 2026/02/09 | 8.640 | 8.790 | 8.470 | 8.490 | 44,574,609 | 383,230,200 |
| 2026/02/02 | 8.780 | 8.800 | 8.440 | 8.610 | 67,330,094 | 582,910,288 |
| 2026/01/26 | 8.680 | 9.080 | 8.500 | 8.830 | 99,774,486 | 875,271,678 |
| 2026/01/19 | 8.370 | 8.700 | 8.370 | 8.680 | 61,821,607 | 527,338,307 |
| 2026/01/12 | 8.460 | 8.600 | 8.370 | 8.400 | 59,544,246 | 503,595,460 |
| 2026/01/05 | 8.330 | 8.510 | 8.320 | 8.460 | 50,432,206 | 423,882,691 |
| 2025/12/29 | 8.300 | 8.340 | 8.230 | 8.320 | 17,476,159 | 145,008,429 |
| 2025/12/22 | 8.420 | 8.550 | 8.240 | 8.300 | 36,129,900 | 302,678,237 |
| 2025/12/15 | 8.120 | 8.360 | 8.040 | 8.360 | 34,486,049 | 283,475,322 |
| 2025/12/08 | 8.410 | 8.470 | 8.090 | 8.130 | 33,366,665 | 276,109,152 |
| 2025/12/01 | 8.560 | 8.590 | 8.290 | 8.410 | 30,820,098 | 260,815,079 |
| 2025/11/24 | 8.430 | 8.590 | 8.400 | 8.560 | 28,675,996 | 243,602,586 |
| 2025/11/17 | 9.060 | 9.130 | 8.430 | 8.430 | 53,867,972 | 472,018,104 |
| 2025/11/10 | 9.140 | 9.250 | 9.040 | 9.060 | 54,700,065 | 499,001,342 |
| 2025/11/03 | 9.080 | 9.150 | 8.970 | 9.100 | 50,173,604 | 455,325,456 |
| 2025/10/27 | 9.150 | 9.230 | 9.010 | 9.080 | 63,578,829 | 579,679,973 |
| 2025/10/20 | 9.310 | 9.700 | 9.030 | 9.150 | 111,676,677 | 1,038,313,904 |
| 2025/10/13 | 9.280 | 9.690 | 9.200 | 9.260 | 131,071,346 | 1,226,500,120 |
| 2025/10/09 | 9.240 | 9.620 | 9.210 | 9.560 | 79,686,519 | 749,650,927 |
| 2025/09/29 | 9.080 | 9.180 | 8.970 | 9.100 | 33,390,269 | 303,267,118 |
| 2025/09/22 | 9.640 | 9.710 | 8.940 | 9.080 | 149,670,033 | 1,398,292,283 |
| 2025/09/15 | 9.450 | 9.990 | 9.050 | 9.770 | 150,596,021 | 1,440,450,940 |
| 2025/09/08 | 9.420 | 9.590 | 9.240 | 9.510 | 108,606,811 | 1,025,248,295 |
| 2025/09/01 | 9.390 | 9.620 | 9.050 | 9.410 | 117,239,828 | 1,098,244,088 |
| 2025/08/25 | 9.890 | 10.390 | 9.360 | 9.470 | 255,380,923 | 2,496,986,974 |
| 2025/08/18 | 8.790 | 9.790 | 8.700 | 9.790 | 197,758,305 | 1,832,725,091 |
| 2025/08/11 | 9.210 | 9.290 | 8.630 | 8.760 | 191,887,181 | 1,721,707,731 |
| 2025/08/04 | 8.410 | 9.250 | 8.360 | 8.990 | 130,178,945 | 1,139,391,216 |
| 2025/07/28 | 8.700 | 8.770 | 8.420 | 8.440 | 91,566,159 | 785,866,559 |
| 2025/07/21 | 8.770 | 9.350 | 8.600 | 8.650 | 348,129,087 | 3,078,331,451 |
| 2025/07/14 | 8.330 | 8.420 | 8.150 | 8.220 | 50,443,920 | 417,675,657 |
| 2025/07/07 | 8.450 | 8.550 | 8.330 | 8.340 | 47,705,179 | 401,558,344 |
| 2025/06/30 | 8.400 | 8.550 | 8.310 | 8.440 | 48,314,263 | 407,047,665 |
| 2025/06/23 | 8.200 | 8.520 | 8.180 | 8.400 | 55,360,821 | 460,878,834 |
| 2025/06/16 | 8.490 | 8.610 | 8.180 | 8.210 | 41,943,623 | 351,172,983 |
| 2025/06/09 | 8.580 | 8.830 | 8.410 | 8.510 | 63,226,142 | 542,638,363 |
| 2025/06/03 | 8.870 | 9.010 | 8.500 | 8.600 | 54,553,264 | 477,068,293 |
| 2025/05/26 | 9.200 | 9.370 | 8.890 | 8.980 | 33,576,800 | 305,884,648 |
| 2025/05/19 | 9.200 | 9.410 | 9.070 | 9.160 | 40,371,248 | 371,819,194 |
| 2025/05/12 | 9.790 | 9.950 | 9.180 | 9.190 | 70,764,574 | 674,209,478 |
| 2025/05/06 | 9.800 | 9.980 | 9.650 | 9.700 | 85,592,329 | 837,306,958 |
| 2025/04/28 | 9.800 | 9.950 | 9.530 | 9.700 | 39,308,300 | 383,059,383 |
| 2025/04/21 | 9.580 | 9.940 | 9.410 | 9.760 | 83,590,439 | 808,528,521 |
| 2025/04/14 | 9.260 | 10.200 | 9.260 | 9.530 | 142,814,948 | 1,365,667,940 |
| 2025/04/07 | 8.710 | 9.510 | 8.240 | 9.260 | 148,052,181 | 1,322,105,976 |
| 2025/03/31 | 8.960 | 9.270 | 8.730 | 9.140 | 56,981,140 | 514,254,788 |
| 2025/03/24 | 9.100 | 9.320 | 8.930 | 9.000 | 68,067,316 | 618,561,734 |
| 2025/03/17 | 9.250 | 9.580 | 8.900 | 8.950 | 68,467,456 | 627,846,571 |
| 2025/03/10 | 8.890 | 9.380 | 8.720 | 9.250 | 75,948,260 | 688,091,235 |
| 2025/03/03 | 8.300 | 9.100 | 8.280 | 8.880 | 128,156,829 | 1,107,275,002 |
| 2025/02/24 | 8.150 | 8.380 | 8.000 | 8.150 | 54,162,934 | 442,511,170 |
| 2025/02/17 | 8.300 | 8.340 | 8.000 | 8.190 | 60,171,421 | 493,856,937 |
| 2025/02/10 | 8.630 | 8.660 | 8.200 | 8.300 | 61,168,756 | 516,723,066 |
| 2025/02/05 | 8.780 | 8.900 | 8.370 | 8.650 | 29,385,241 | 254,916,965 |
| 2025/01/27 | 8.640 | 8.830 | 8.620 | 8.790 | 6,153,382 | 53,657,491 |
| 2025/01/20 | 8.790 | 9.030 | 8.500 | 8.590 | 35,655,409 | 311,182,582 |
| 2025/01/13 | 8.340 | 8.870 | 8.230 | 8.770 | 22,900,700 | 195,858,236 |
| 2025/01/06 | 8.340 | 8.730 | 8.210 | 8.370 | 23,146,114 | 194,716,684 |
| 2024/12/30 | 8.720 | 9.000 | 8.270 | 8.300 | 46,786,848 | 401,080,254 |
| 2024/12/23 | 8.900 | 9.350 | 8.360 | 8.760 | 73,425,169 | 649,262,056 |
| 2024/12/16 | 9.640 | 9.710 | 8.700 | 8.820 | 82,872,618 | 763,878,356 |
| 2024/12/09 | 9.360 | 10.280 | 9.100 | 9.770 | 120,057,354 | 1,155,852,175 |
| 2024/12/02 | 8.900 | 9.800 | 8.880 | 9.280 | 81,467,000 | 750,718,405 |
| 2024/11/25 | 9.540 | 9.950 | 8.660 | 8.940 | 130,423,104 | 1,209,348,231 |
| 2024/11/18 | 9.160 | 10.290 | 9.030 | 9.680 | 146,609,717 | 1,398,656,700 |
| 2024/11/11 | 9.060 | 9.370 | 8.660 | 9.110 | 87,848,232 | 795,026,499 |
| 2024/11/04 | 8.820 | 9.230 | 8.490 | 9.020 | 76,431,801 | 679,478,710 |
| 2024/10/28 | 8.250 | 8.990 | 8.240 | 8.690 | 83,776,967 | 715,664,740 |
| 2024/10/21 | 8.300 | 8.450 | 8.110 | 8.260 | 51,166,177 | 423,655,945 |
| 2024/10/14 | 7.740 | 8.400 | 7.630 | 8.250 | 77,802,833 | 622,811,678 |
| 2024/10/07 | 7.910 | 9.200 | 7.590 | 7.740 | 148,224,242 | 1,202,098,602 |
| 2024/09/30 | 7.910 | 8.410 | 7.910 | 8.370 | 43,378,006 | 353,530,748 |
| 2024/09/23 | 7.120 | 8.000 | 7.090 | 7.820 | 47,713,112 | 358,206,188 |
| 2024/09/18 | 6.900 | 7.200 | 6.810 | 7.130 | 15,757,586 | 110,460,677 |
| 2024/09/09 | 7.120 | 7.150 | 6.900 | 6.910 | 23,009,341 | 161,525,573 |
| 2024/09/02 | 7.060 | 7.410 | 7.010 | 7.120 | 37,424,600 | 267,585,890 |
| 2024/08/26 | 7.110 | 7.210 | 6.910 | 7.080 | 39,864,329 | 282,139,788 |
| 2024/08/19 | 7.120 | 7.270 | 6.940 | 7.110 | 34,216,300 | 243,277,893 |
| 2024/08/12 | 7.300 | 7.600 | 7.050 | 7.100 | 63,530,295 | 461,388,767 |
| 2024/08/05 | 6.660 | 7.450 | 6.610 | 7.260 | 77,096,508 | 539,290,073 |
| 2024/07/29 | 6.540 | 6.860 | 6.440 | 6.670 | 22,924,902 | 151,934,788 |
| 2024/07/22 | 6.430 | 6.550 | 6.200 | 6.490 | 23,299,385 | 149,523,803 |
| 2024/07/15 | 6.830 | 6.830 | 6.410 | 6.430 | 30,208,035 | 200,128,231 |
| 2024/07/08 | 6.830 | 6.960 | 6.490 | 6.750 | 53,716,998 | 362,992,613 |