日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 9.020 | 10.000 | 8.590 | 9.530 | 220,393,772 | 2,046,356,173 |
| 2026/03/23 | 9.690 | 9.970 | 8.430 | 9.200 | 217,143,159 | 2,024,317,099 |
| 2026/03/16 | 9.600 | 10.580 | 9.310 | 10.060 | 246,123,417 | 2,433,545,285 |
| 2026/03/09 | 9.200 | 10.430 | 9.040 | 9.700 | 224,703,237 | 2,155,465,800 |
| 2026/03/02 | 9.830 | 10.140 | 9.460 | 9.580 | 189,327,238 | 1,846,413,888 |
| 2026/02/24 | 9.500 | 10.110 | 9.070 | 9.940 | 160,422,685 | 1,548,881,023 |
| 2026/02/09 | 8.980 | 9.840 | 8.980 | 9.450 | 119,459,081 | 1,112,462,691 |
| 2026/02/02 | 8.850 | 9.120 | 8.640 | 8.830 | 74,325,567 | 658,524,523 |
| 2026/01/26 | 8.760 | 9.030 | 8.500 | 8.860 | 89,367,002 | 785,312,530 |
| 2026/01/19 | 8.740 | 8.810 | 8.330 | 8.750 | 53,359,377 | 461,958,806 |
| 2026/01/12 | 8.870 | 9.050 | 8.560 | 8.750 | 89,221,755 | 785,820,607 |
| 2026/01/05 | 8.550 | 8.870 | 8.470 | 8.820 | 67,629,704 | 586,856,756 |
| 2025/12/29 | 8.510 | 8.780 | 8.460 | 8.570 | 28,683,464 | 246,104,121 |
| 2025/12/22 | 8.340 | 8.890 | 8.270 | 8.500 | 74,118,398 | 630,006,383 |
| 2025/12/15 | 8.170 | 8.420 | 7.900 | 8.300 | 48,765,987 | 399,759,178 |
| 2025/12/08 | 8.170 | 8.800 | 8.150 | 8.180 | 58,068,575 | 483,420,886 |
| 2025/12/01 | 8.420 | 8.500 | 7.950 | 8.120 | 33,509,028 | 276,365,708 |
| 2025/11/24 | 8.190 | 8.550 | 8.170 | 8.390 | 30,863,212 | 256,936,239 |
| 2025/11/17 | 8.590 | 8.820 | 8.150 | 8.180 | 46,248,714 | 390,107,902 |
| 2025/11/10 | 8.740 | 8.800 | 8.450 | 8.590 | 43,484,667 | 375,924,946 |
| 2025/11/03 | 8.600 | 8.780 | 8.560 | 8.750 | 35,458,902 | 307,517,327 |
| 2025/10/27 | 8.940 | 8.990 | 8.510 | 8.600 | 47,619,746 | 417,148,974 |
| 2025/10/20 | 8.680 | 9.040 | 8.660 | 8.880 | 37,960,300 | 334,620,044 |
| 2025/10/13 | 8.880 | 9.250 | 8.560 | 8.580 | 51,072,221 | 450,329,308 |
| 2025/10/09 | 9.400 | 9.630 | 9.150 | 9.200 | 25,975,818 | 242,744,019 |
| 2025/09/29 | 9.620 | 9.690 | 9.360 | 9.360 | 25,828,041 | 245,560,099 |
| 2025/09/22 | 9.600 | 10.210 | 9.540 | 9.610 | 85,047,824 | 828,365,805 |
| 2025/09/15 | 9.700 | 10.090 | 9.600 | 9.640 | 77,737,350 | 758,522,192 |
| 2025/09/08 | 9.600 | 10.020 | 9.350 | 9.800 | 76,182,029 | 738,394,316 |
| 2025/09/01 | 10.120 | 10.540 | 9.250 | 9.650 | 107,513,596 | 1,063,309,464 |
| 2025/08/25 | 10.400 | 10.810 | 9.880 | 10.080 | 163,290,521 | 1,680,667,687 |
| 2025/08/18 | 10.900 | 11.900 | 10.270 | 10.400 | 266,366,976 | 2,894,743,111 |
| 2025/08/11 | 9.810 | 11.110 | 9.710 | 10.780 | 336,868,896 | 3,487,435,245 |
| 2025/08/04 | 9.320 | 9.990 | 9.230 | 9.920 | 186,486,170 | 1,793,064,524 |
| 2025/07/28 | 8.950 | 9.550 | 8.910 | 9.510 | 167,906,864 | 1,549,780,354 |
| 2025/07/21 | 9.160 | 9.170 | 8.810 | 8.950 | 67,476,266 | 608,804,609 |
| 2025/07/14 | 8.720 | 9.430 | 8.620 | 9.150 | 150,582,548 | 1,352,231,281 |
| 2025/07/07 | 8.490 | 8.890 | 8.430 | 8.670 | 60,343,807 | 520,163,616 |
| 2025/06/30 | 8.670 | 8.720 | 8.440 | 8.460 | 41,311,391 | 354,141,899 |
| 2025/06/23 | 8.110 | 8.700 | 8.070 | 8.670 | 50,104,877 | 420,254,655 |
| 2025/06/16 | 8.360 | 8.540 | 8.100 | 8.160 | 35,167,765 | 291,540,771 |
| 2025/06/09 | 8.940 | 9.020 | 8.410 | 8.410 | 65,985,862 | 573,747,070 |
| 2025/06/03 | 8.700 | 9.190 | 8.680 | 9.040 | 57,966,156 | 516,043,703 |
| 2025/05/26 | 8.670 | 9.320 | 8.670 | 8.770 | 97,722,742 | 865,579,187 |
| 2025/05/19 | 9.100 | 9.350 | 8.650 | 8.660 | 101,431,624 | 906,798,718 |
| 2025/05/12 | 9.900 | 10.600 | 8.970 | 9.180 | 321,433,672 | 3,105,852,855 |
| 2025/05/06 | 8.150 | 10.250 | 8.140 | 10.250 | 99,566,916 | 915,766,709 |
| 2025/04/28 | 8.250 | 8.450 | 7.830 | 8.070 | 50,694,398 | 413,159,343 |
| 2025/04/21 | 8.130 | 8.590 | 8.040 | 8.300 | 83,515,032 | 690,251,739 |
| 2025/04/14 | 8.290 | 8.340 | 7.900 | 8.130 | 56,558,987 | 461,804,128 |
| 2025/04/07 | 8.300 | 8.570 | 6.810 | 8.110 | 105,382,180 | 837,524,875 |
| 2025/03/31 | 9.010 | 9.440 | 8.660 | 9.030 | 77,909,098 | 703,908,700 |
| 2025/03/24 | 11.070 | 11.340 | 9.150 | 9.170 | 192,738,060 | 1,962,555,295 |
| 2025/03/17 | 9.900 | 11.190 | 9.770 | 10.920 | 340,493,479 | 3,556,454,388 |
| 2025/03/10 | 10.210 | 11.430 | 9.750 | 10.100 | 294,469,253 | 3,054,382,326 |
| 2025/03/03 | 8.900 | 10.560 | 8.620 | 10.160 | 387,001,271 | 3,699,732,150 |
| 2025/02/24 | 9.800 | 10.130 | 8.810 | 8.850 | 213,018,171 | 2,001,838,261 |
| 2025/02/17 | 9.450 | 9.960 | 8.900 | 9.830 | 231,354,588 | 2,205,965,996 |
| 2025/02/10 | 9.280 | 9.780 | 8.950 | 9.200 | 250,402,631 | 2,329,370,474 |
| 2025/02/05 | 8.140 | 9.250 | 8.000 | 9.090 | 184,323,044 | 1,588,864,639 |
| 2025/01/27 | 8.590 | 8.630 | 8.020 | 8.040 | 42,776,860 | 355,903,475 |
| 2025/01/20 | 8.140 | 8.860 | 8.040 | 8.600 | 258,828,124 | 2,176,744,522 |
| 2025/01/13 | 7.700 | 8.390 | 7.370 | 8.040 | 159,778,938 | 1,258,259,136 |
| 2025/01/06 | 7.180 | 8.560 | 6.870 | 7.820 | 228,296,685 | 1,736,767,031 |
| 2024/12/30 | 8.950 | 9.190 | 7.170 | 7.230 | 188,997,860 | 1,537,497,591 |
| 2024/12/23 | 9.480 | 11.330 | 8.000 | 8.750 | 512,912,575 | 4,816,249,079 |
| 2024/12/16 | 7.700 | 11.450 | 7.620 | 10.520 | 462,090,028 | 4,307,834,286 |
| 2024/12/09 | 7.910 | 8.000 | 7.660 | 7.720 | 74,198,089 | 580,414,551 |
| 2024/12/02 | 7.710 | 8.090 | 7.620 | 7.910 | 113,879,283 | 891,959,484 |
| 2024/11/25 | 7.450 | 7.990 | 7.330 | 7.660 | 129,586,788 | 985,831,489 |
| 2024/11/18 | 7.140 | 7.850 | 6.800 | 7.450 | 99,935,362 | 730,527,496 |
| 2024/11/11 | 7.250 | 7.800 | 7.090 | 7.120 | 90,766,854 | 663,959,537 |
| 2024/11/04 | 6.720 | 7.500 | 6.710 | 7.310 | 68,774,277 | 485,546,395 |
| 2024/10/28 | 7.210 | 7.310 | 6.720 | 6.720 | 63,753,257 | 445,635,266 |
| 2024/10/21 | 6.970 | 7.230 | 6.950 | 7.200 | 69,379,853 | 491,729,708 |
| 2024/10/14 | 6.670 | 7.150 | 6.470 | 7.000 | 61,389,946 | 418,832,906 |
| 2024/10/07 | 6.610 | 7.650 | 6.470 | 6.550 | 111,691,668 | 761,737,175 |
| 2024/09/30 | 6.610 | 7.000 | 6.470 | 6.950 | 29,509,014 | 199,407,162 |
| 2024/09/23 | 5.750 | 6.380 | 5.740 | 6.380 | 43,206,279 | 261,938,066 |
| 2024/09/18 | 5.620 | 5.800 | 5.470 | 5.780 | 14,513,084 | 82,252,903 |
| 2024/09/09 | 5.550 | 5.740 | 5.530 | 5.630 | 17,525,384 | 98,361,217 |
| 2024/09/02 | 5.720 | 5.810 | 5.620 | 5.620 | 20,743,320 | 118,081,349 |
| 2024/08/26 | 5.550 | 5.820 | 5.390 | 5.740 | 27,866,497 | 156,749,045 |
| 2024/08/19 | 5.860 | 5.970 | 5.380 | 5.550 | 27,668,761 | 157,435,250 |
| 2024/08/12 | 5.770 | 5.910 | 5.690 | 5.870 | 27,762,304 | 161,298,986 |
| 2024/08/05 | 6.180 | 6.300 | 5.750 | 5.790 | 53,148,424 | 319,156,286 |
| 2024/07/29 | 6.290 | 6.400 | 6.080 | 6.220 | 80,458,447 | 502,664,147 |
| 2024/07/22 | 5.660 | 6.490 | 5.650 | 6.310 | 97,882,512 | 589,986,841 |
| 2024/07/15 | 5.930 | 5.960 | 5.470 | 5.660 | 21,883,159 | 125,937,580 |
| 2024/07/08 | 5.920 | 6.090 | 5.570 | 5.980 | 23,272,166 | 137,073,057 |