日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.650 | 9.320 | 8.540 | 8.760 | 36,536,056 | 322,156,673 |
| 2026/03/23 | 8.600 | 8.780 | 8.090 | 8.770 | 35,089,552 | 300,366,565 |
| 2026/03/16 | 9.160 | 9.470 | 8.690 | 8.700 | 35,224,150 | 317,193,470 |
| 2026/03/09 | 9.680 | 9.800 | 9.160 | 9.170 | 54,123,253 | 511,600,048 |
| 2026/03/02 | 9.900 | 10.050 | 9.410 | 9.730 | 68,013,316 | 664,660,130 |
| 2026/02/24 | 9.500 | 10.550 | 9.430 | 9.920 | 72,267,593 | 711,835,791 |
| 2026/02/09 | 9.690 | 10.150 | 9.410 | 9.470 | 73,575,969 | 712,215,379 |
| 2026/02/02 | 9.240 | 9.780 | 9.050 | 9.680 | 73,079,548 | 689,688,234 |
| 2026/01/26 | 9.560 | 10.000 | 9.020 | 9.300 | 90,611,685 | 858,092,656 |
| 2026/01/19 | 8.560 | 9.760 | 8.530 | 9.400 | 90,449,156 | 819,695,476 |
| 2026/01/12 | 8.970 | 8.970 | 8.430 | 8.550 | 49,069,177 | 428,373,915 |
| 2026/01/05 | 8.550 | 9.190 | 8.420 | 8.970 | 63,094,006 | 554,123,107 |
| 2025/12/29 | 8.460 | 8.830 | 8.350 | 8.560 | 36,637,405 | 313,249,812 |
| 2025/12/22 | 8.580 | 8.700 | 8.340 | 8.460 | 31,595,205 | 269,191,146 |
| 2025/12/15 | 8.950 | 8.950 | 8.180 | 8.570 | 46,326,293 | 401,301,513 |
| 2025/12/08 | 9.100 | 9.210 | 8.670 | 8.880 | 43,099,271 | 386,384,964 |
| 2025/12/01 | 9.500 | 9.580 | 8.850 | 9.050 | 50,480,763 | 466,694,653 |
| 2025/11/24 | 9.100 | 9.640 | 9.090 | 9.530 | 47,413,040 | 442,837,793 |
| 2025/11/17 | 10.250 | 10.320 | 9.090 | 9.100 | 74,289,666 | 719,866,863 |
| 2025/11/10 | 9.800 | 10.630 | 9.710 | 10.230 | 108,973,362 | 1,099,813,655 |
| 2025/11/03 | 9.450 | 9.950 | 9.110 | 9.800 | 66,189,119 | 633,926,287 |
| 2025/10/27 | 9.670 | 9.840 | 9.400 | 9.430 | 60,872,276 | 583,460,765 |
| 2025/10/20 | 9.610 | 9.930 | 9.240 | 9.660 | 66,628,973 | 640,304,430 |
| 2025/10/13 | 9.030 | 9.940 | 8.910 | 9.580 | 104,626,476 | 979,826,947 |
| 2025/10/09 | 9.320 | 9.620 | 9.030 | 9.170 | 31,890,814 | 296,106,207 |
| 2025/09/29 | 8.990 | 9.560 | 8.960 | 9.350 | 34,282,101 | 315,909,560 |
| 2025/09/22 | 9.900 | 10.040 | 8.970 | 8.980 | 88,434,587 | 837,696,625 |
| 2025/09/15 | 10.160 | 10.380 | 9.700 | 9.920 | 106,240,344 | 1,066,653,053 |
| 2025/09/08 | 9.470 | 10.760 | 9.470 | 10.160 | 182,604,138 | 1,819,650,235 |
| 2025/09/01 | 8.670 | 9.470 | 8.580 | 9.470 | 121,601,896 | 1,100,193,154 |
| 2025/08/25 | 9.470 | 9.540 | 8.450 | 8.670 | 124,512,438 | 1,124,658,596 |
| 2025/08/18 | 8.190 | 10.020 | 8.110 | 9.490 | 176,583,805 | 1,580,866,514 |
| 2025/08/11 | 7.970 | 8.530 | 7.910 | 8.180 | 124,665,362 | 1,015,711,036 |
| 2025/08/04 | 7.350 | 8.180 | 7.320 | 8.000 | 113,219,288 | 873,203,758 |
| 2025/07/28 | 7.600 | 7.940 | 7.190 | 7.450 | 136,355,895 | 1,028,805,227 |
| 2025/07/21 | 7.100 | 7.980 | 6.920 | 7.520 | 169,181,065 | 1,248,556,259 |
| 2025/07/14 | 6.210 | 7.160 | 6.170 | 7.020 | 179,099,797 | 1,189,222,652 |
| 2025/07/07 | 6.220 | 6.460 | 6.130 | 6.210 | 108,724,833 | 680,073,830 |
| 2025/06/30 | 5.950 | 6.400 | 5.950 | 6.100 | 117,402,957 | 716,158,037 |
| 2025/06/23 | 6.010 | 6.800 | 5.900 | 6.010 | 156,659,172 | 968,153,682 |
| 2025/06/16 | 6.860 | 7.540 | 6.030 | 6.030 | 366,200,659 | 2,422,417,359 |
| 2025/06/09 | - | - | - | - | 0 | - |
| 2025/06/03 | 5.900 | 6.330 | 5.760 | 6.240 | 114,933,864 | 696,211,881 |
| 2025/05/26 | 5.340 | 5.950 | 5.320 | 5.900 | 148,700,958 | 836,814,641 |
| 2025/05/19 | 5.280 | 5.690 | 5.270 | 5.360 | 111,808,494 | 603,765,867 |
| 2025/05/12 | 5.380 | 5.490 | 5.220 | 5.270 | 99,599,529 | 531,861,484 |
| 2025/05/06 | 5.200 | 5.600 | 5.200 | 5.430 | 147,795,072 | 791,812,098 |
| 2025/04/28 | 5.080 | 5.240 | 5.010 | 5.200 | 68,932,398 | 353,795,532 |
| 2025/04/21 | 5.020 | 5.240 | 4.990 | 5.070 | 151,990,304 | 772,110,744 |
| 2025/04/14 | 5.400 | 5.840 | 5.060 | 5.070 | 334,078,094 | 1,784,812,217 |
| 2025/04/07 | 5.350 | 6.970 | 5.350 | 5.540 | 584,801,293 | 3,393,309,502 |
| 2025/03/31 | 4.650 | 5.500 | 4.400 | 5.240 | 196,841,054 | 973,871,114 |
| 2025/03/24 | 4.890 | 4.980 | 4.620 | 4.730 | 112,308,770 | 539,643,639 |
| 2025/03/17 | 4.690 | 5.100 | 4.650 | 4.880 | 183,574,347 | 886,664,096 |
| 2025/03/10 | 4.680 | 4.740 | 4.480 | 4.640 | 88,640,414 | 410,848,318 |
| 2025/03/03 | 4.860 | 5.300 | 4.600 | 4.690 | 197,650,689 | 961,076,475 |
| 2025/02/24 | 4.520 | 5.100 | 4.340 | 4.910 | 165,338,094 | 779,982,458 |
| 2025/02/17 | 4.400 | 4.560 | 4.250 | 4.380 | 78,862,576 | 346,798,177 |
| 2025/02/10 | 4.510 | 4.650 | 4.380 | 4.400 | 74,953,992 | 336,168,654 |
| 2025/02/05 | 4.410 | 4.570 | 4.380 | 4.500 | 51,198,345 | 228,600,610 |
| 2025/01/27 | 4.400 | 4.630 | 4.400 | 4.410 | 16,440,032 | 73,322,542 |
| 2025/01/20 | 4.550 | 4.900 | 4.320 | 4.430 | 95,932,286 | 436,491,901 |
| 2025/01/13 | 4.370 | 4.790 | 4.310 | 4.570 | 129,698,058 | 584,938,241 |
| 2025/01/06 | 4.040 | 4.570 | 3.810 | 4.370 | 80,647,323 | 338,517,138 |
| 2024/12/30 | 4.520 | 4.550 | 4.010 | 4.040 | 67,438,279 | 288,635,834 |
| 2024/12/23 | 4.890 | 4.910 | 4.240 | 4.560 | 78,190,055 | 363,583,755 |
| 2024/12/16 | 5.320 | 5.420 | 4.770 | 4.910 | 86,581,789 | 442,000,032 |
| 2024/12/09 | 5.110 | 5.590 | 5.090 | 5.320 | 149,848,257 | 790,824,176 |
| 2024/12/02 | 4.970 | 5.250 | 4.910 | 5.110 | 120,643,421 | 610,455,710 |
| 2024/11/25 | 4.690 | 5.100 | 4.450 | 4.970 | 126,046,964 | 605,340,544 |
| 2024/11/18 | 4.830 | 4.960 | 4.470 | 4.830 | 114,280,198 | 545,402,244 |
| 2024/11/11 | 5.220 | 5.340 | 4.760 | 4.770 | 132,390,692 | 664,932,250 |
| 2024/11/04 | 4.850 | 6.020 | 4.630 | 5.400 | 308,061,602 | 1,609,621,870 |
| 2024/10/28 | 4.880 | 5.700 | 4.810 | 4.960 | 265,133,712 | 1,348,867,759 |
| 2024/10/21 | 4.020 | 4.800 | 4.020 | 4.720 | 201,487,409 | 884,529,725 |
| 2024/10/14 | 3.750 | 4.100 | 3.710 | 4.030 | 121,559,624 | 473,778,634 |
| 2024/10/07 | 3.820 | 4.390 | 3.660 | 3.690 | 149,107,855 | 580,029,555 |
| 2024/09/30 | 3.820 | 4.000 | 3.690 | 3.990 | 36,767,204 | 142,472,915 |
| 2024/09/23 | 3.420 | 3.690 | 3.330 | 3.670 | 98,732,328 | 348,278,287 |
| 2024/09/18 | 3.110 | 3.460 | 3.000 | 3.400 | 72,696,813 | 235,719,416 |
| 2024/09/09 | 3.200 | 3.280 | 3.100 | 3.110 | 53,857,540 | 170,863,045 |
| 2024/09/02 | 3.270 | 3.450 | 3.190 | 3.230 | 96,506,334 | 317,023,307 |
| 2024/08/26 | 3.130 | 3.450 | 3.110 | 3.270 | 105,698,398 | 342,462,809 |
| 2024/08/19 | 3.640 | 3.770 | 3.090 | 3.120 | 172,610,066 | 587,737,274 |
| 2024/08/12 | 3.270 | 3.670 | 3.240 | 3.430 | 140,498,748 | 478,046,990 |
| 2024/08/05 | 3.180 | 3.500 | 3.080 | 3.240 | 109,515,529 | 355,925,469 |
| 2024/07/29 | 3.020 | 3.220 | 2.980 | 3.170 | 97,483,695 | 301,955,745 |
| 2024/07/22 | 3.560 | 3.630 | 2.970 | 3.040 | 164,207,303 | 541,884,099 |
| 2024/07/15 | 3.040 | 3.920 | 2.880 | 3.640 | 160,068,193 | 539,429,810 |
| 2024/07/08 | 3.010 | 3.080 | 2.780 | 3.080 | 37,767,327 | 112,829,889 |