日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.750 | 9.890 | 8.710 | 8.930 | 102,352,945 | 928,341,211 |
| 2026/03/23 | 9.400 | 9.460 | 8.680 | 8.910 | 68,924,506 | 628,074,560 |
| 2026/03/16 | 9.470 | 10.500 | 9.160 | 9.630 | 98,129,751 | 950,877,287 |
| 2026/03/09 | 9.980 | 10.320 | 9.390 | 9.500 | 77,713,498 | 761,397,996 |
| 2026/03/02 | 9.990 | 10.400 | 9.730 | 9.990 | 71,467,822 | 716,643,585 |
| 2026/02/24 | 10.060 | 10.300 | 9.900 | 10.110 | 45,180,655 | 455,985,760 |
| 2026/02/09 | 9.800 | 10.440 | 9.780 | 10.040 | 70,500,078 | 706,058,281 |
| 2026/02/02 | 9.980 | 10.140 | 9.660 | 9.660 | 74,647,501 | 736,024,359 |
| 2026/01/26 | 11.170 | 12.300 | 9.930 | 10.060 | 133,145,422 | 1,446,625,010 |
| 2026/01/19 | 11.240 | 11.870 | 10.600 | 11.180 | 165,123,105 | 1,853,094,045 |
| 2026/01/12 | 11.700 | 12.480 | 11.120 | 11.240 | 168,319,007 | 1,958,391,646 |
| 2026/01/05 | 11.070 | 11.730 | 10.990 | 11.430 | 162,602,158 | 1,838,217,396 |
| 2025/12/29 | 11.060 | 11.240 | 10.390 | 11.030 | 131,754,800 | 1,440,079,964 |
| 2025/12/22 | 10.070 | 11.060 | 9.470 | 11.060 | 149,434,072 | 1,556,355,859 |
| 2025/12/15 | 10.400 | 10.480 | 9.830 | 10.050 | 85,808,422 | 874,387,820 |
| 2025/12/08 | 9.620 | 10.690 | 9.610 | 10.450 | 142,534,203 | 1,438,526,443 |
| 2025/12/01 | 9.960 | 10.290 | 9.290 | 9.590 | 115,303,809 | 1,127,959,511 |
| 2025/11/24 | 10.150 | 10.400 | 9.570 | 9.750 | 122,298,032 | 1,219,005,633 |
| 2025/11/17 | 9.490 | 10.860 | 9.450 | 9.990 | 259,571,717 | 2,582,089,654 |
| 2025/11/10 | 8.840 | 9.770 | 8.730 | 9.510 | 142,249,371 | 1,310,472,330 |
| 2025/11/03 | 8.690 | 9.100 | 8.580 | 8.910 | 93,636,939 | 825,877,801 |
| 2025/10/27 | 8.440 | 8.870 | 8.390 | 8.680 | 115,272,202 | 990,764,576 |
| 2025/10/20 | 7.800 | 8.590 | 7.790 | 8.430 | 96,885,186 | 789,856,478 |
| 2025/10/13 | 8.000 | 8.490 | 7.700 | 7.750 | 94,881,087 | 757,625,479 |
| 2025/10/09 | 8.260 | 8.860 | 8.160 | 8.390 | 73,338,769 | 617,329,088 |
| 2025/09/29 | 7.930 | 8.260 | 7.880 | 8.060 | 28,562,571 | 229,428,851 |
| 2025/09/22 | 8.340 | 8.600 | 7.720 | 7.910 | 87,893,005 | 715,668,793 |
| 2025/09/15 | 8.410 | 8.710 | 8.030 | 8.220 | 137,049,497 | 1,143,335,428 |
| 2025/09/08 | 8.510 | 8.880 | 8.400 | 8.440 | 140,858,552 | 1,205,397,058 |
| 2025/09/01 | 8.110 | 8.960 | 8.110 | 8.520 | 252,637,208 | 2,128,468,477 |
| 2025/08/25 | 8.340 | 8.650 | 7.840 | 8.070 | 148,182,179 | 1,218,798,422 |
| 2025/08/18 | 7.560 | 8.310 | 7.560 | 8.280 | 162,107,192 | 1,285,104,764 |
| 2025/08/11 | 7.660 | 7.750 | 7.390 | 7.540 | 100,876,549 | 765,148,624 |
| 2025/08/04 | 7.390 | 8.280 | 7.310 | 7.670 | 215,769,072 | 1,653,330,514 |
| 2025/07/28 | 7.390 | 7.500 | 7.180 | 7.390 | 110,017,529 | 810,279,101 |
| 2025/07/21 | 7.200 | 7.420 | 7.070 | 7.390 | 85,315,731 | 620,245,364 |
| 2025/07/14 | 7.210 | 7.260 | 6.880 | 7.200 | 65,694,762 | 468,896,363 |
| 2025/07/07 | 7.020 | 7.250 | 6.990 | 7.240 | 47,591,680 | 339,090,720 |
| 2025/06/30 | 7.180 | 7.240 | 6.980 | 7.020 | 50,265,025 | 357,133,002 |
| 2025/06/23 | 6.630 | 7.200 | 6.600 | 7.140 | 71,506,672 | 492,859,736 |
| 2025/06/16 | 6.910 | 7.100 | 6.640 | 6.710 | 64,942,782 | 444,208,628 |
| 2025/06/09 | 7.140 | 7.550 | 6.910 | 6.930 | 140,633,378 | 1,003,067,568 |
| 2025/06/03 | 6.830 | 7.150 | 6.830 | 7.110 | 58,462,086 | 408,065,360 |
| 2025/05/26 | 6.690 | 7.170 | 6.650 | 6.900 | 112,882,720 | 773,528,838 |
| 2025/05/19 | 6.790 | 7.060 | 6.690 | 6.690 | 63,588,813 | 432,880,844 |
| 2025/05/12 | 6.890 | 7.170 | 6.670 | 6.760 | 70,118,543 | 481,889,686 |
| 2025/05/06 | 6.670 | 7.080 | 6.670 | 6.840 | 70,136,963 | 477,983,402 |
| 2025/04/28 | 6.450 | 7.050 | 6.370 | 6.600 | 83,541,107 | 552,833,275 |
| 2025/04/21 | 6.400 | 6.690 | 6.320 | 6.440 | 56,896,633 | 367,694,490 |
| 2025/04/14 | 6.450 | 6.610 | 6.250 | 6.400 | 52,016,055 | 334,333,193 |
| 2025/04/07 | 6.610 | 6.660 | 5.410 | 6.360 | 95,257,606 | 596,312,613 |
| 2025/03/31 | 7.130 | 7.240 | 6.940 | 7.050 | 38,547,793 | 273,303,852 |
| 2025/03/24 | 7.610 | 7.660 | 7.100 | 7.130 | 71,525,855 | 527,503,180 |
| 2025/03/17 | 7.970 | 8.350 | 7.610 | 7.610 | 148,288,948 | 1,169,258,354 |
| 2025/03/10 | 8.170 | 8.200 | 7.740 | 7.890 | 126,914,222 | 1,015,313,776 |
| 2025/03/03 | 9.620 | 9.780 | 7.700 | 8.030 | 354,569,267 | 3,114,004,587 |
| 2025/02/24 | 8.110 | 9.830 | 7.950 | 9.440 | 242,076,670 | 2,138,142,187 |
| 2025/02/17 | 8.060 | 8.180 | 7.640 | 8.090 | 159,186,510 | 1,272,298,181 |
| 2025/02/10 | 7.510 | 8.550 | 7.420 | 8.010 | 258,431,557 | 2,034,502,432 |
| 2025/02/05 | 7.130 | 7.560 | 7.070 | 7.410 | 75,559,934 | 551,020,818 |
| 2025/01/27 | 6.940 | 7.140 | 6.840 | 6.950 | 24,177,661 | 168,457,853 |
| 2025/01/20 | 6.760 | 6.920 | 6.530 | 6.840 | 103,768,243 | 701,732,743 |
| 2025/01/13 | 6.000 | 7.160 | 5.820 | 6.640 | 122,948,621 | 787,485,917 |
| 2025/01/06 | 6.160 | 6.470 | 5.860 | 6.110 | 103,296,710 | 635,274,766 |
| 2024/12/30 | 7.110 | 7.140 | 6.140 | 6.170 | 98,381,157 | 653,250,882 |
| 2024/12/23 | 7.980 | 8.000 | 6.800 | 7.110 | 157,148,247 | 1,174,290,275 |
| 2024/12/16 | 8.500 | 8.510 | 7.660 | 7.980 | 204,339,221 | 1,667,918,891 |
| 2024/12/09 | 8.400 | 9.240 | 8.100 | 8.570 | 368,411,331 | 3,160,048,191 |
| 2024/12/02 | 9.430 | 9.890 | 8.240 | 8.400 | 543,474,857 | 4,885,838,964 |
| 2024/11/25 | 7.260 | 11.120 | 6.850 | 10.150 | 468,630,500 | 4,145,036,772 |
| 2024/11/18 | 7.090 | 7.800 | 6.590 | 7.200 | 208,542,206 | 1,495,247,617 |
| 2024/11/11 | 7.270 | 7.710 | 7.060 | 7.090 | 121,958,509 | 888,162,841 |
| 2024/11/04 | 6.740 | 7.430 | 6.690 | 7.270 | 134,238,269 | 944,030,626 |
| 2024/10/28 | 6.730 | 7.710 | 6.690 | 6.740 | 211,640,090 | 1,474,602,327 |
| 2024/10/21 | 7.240 | 7.570 | 6.560 | 6.780 | 256,016,216 | 1,801,714,120 |
| 2024/10/14 | 6.230 | 7.990 | 6.100 | 7.410 | 252,655,568 | 1,751,534,725 |
| 2024/10/08 | 6.700 | 7.220 | 5.990 | 6.090 | 201,939,281 | 1,312,605,326 |
| 2024/09/30 | 5.880 | 6.110 | 5.640 | 6.090 | 37,701,024 | 223,567,072 |
| 2024/09/23 | 5.110 | 5.620 | 5.030 | 5.560 | 68,807,207 | 366,742,413 |
| 2024/09/18 | 4.860 | 5.100 | 4.690 | 5.060 | 32,237,400 | 158,849,788 |
| 2024/09/09 | 4.830 | 5.030 | 4.760 | 4.860 | 43,301,190 | 210,876,795 |
| 2024/09/02 | 5.040 | 5.130 | 4.790 | 4.850 | 53,204,416 | 263,494,870 |
| 2024/08/26 | 4.700 | 4.990 | 4.570 | 4.930 | 55,786,275 | 267,634,654 |
| 2024/08/19 | 5.060 | 5.080 | 4.670 | 4.750 | 54,057,107 | 264,339,253 |
| 2024/08/12 | 4.900 | 5.130 | 4.720 | 5.060 | 66,382,136 | 328,757,528 |
| 2024/08/05 | 5.120 | 5.800 | 4.920 | 4.920 | 162,066,112 | 841,123,121 |
| 2024/07/29 | 4.900 | 5.380 | 4.820 | 5.160 | 77,981,856 | 394,978,100 |
| 2024/07/22 | 4.780 | 5.000 | 4.650 | 4.900 | 52,171,128 | 252,116,976 |
| 2024/07/15 | 5.060 | 5.100 | 4.590 | 4.790 | 54,069,039 | 264,127,255 |
| 2024/07/08 | 5.130 | 5.190 | 4.770 | 5.010 | 84,578,467 | 425,006,796 |