日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.040 | 8.520 | 8.000 | 8.500 | 1,766,000 | 14,595,990 |
| 2026/03/23 | 7.860 | 8.370 | 7.770 | 8.260 | 1,374,000 | 11,081,310 |
| 2026/03/16 | 8.280 | 8.530 | 8.090 | 8.120 | 642,000 | 5,299,710 |
| 2026/03/09 | 8.070 | 8.540 | 8.050 | 8.240 | 714,000 | 5,872,650 |
| 2026/03/02 | 8.290 | 8.380 | 8.060 | 8.220 | 1,558,000 | 12,834,025 |
| 2026/02/23 | 8.340 | 8.500 | 8.280 | 8.500 | 932,000 | 7,833,460 |
| 2026/02/16 | 8.170 | 8.180 | 8.010 | 8.160 | 150,000 | 1,219,500 |
| 2026/02/09 | 8.300 | 8.400 | 7.830 | 8.170 | 2,726,000 | 22,285,050 |
| 2026/02/02 | 7.860 | 8.270 | 7.850 | 8.200 | 1,808,000 | 14,545,360 |
| 2026/01/26 | 7.770 | 8.100 | 7.710 | 7.920 | 3,590,000 | 28,271,250 |
| 2026/01/19 | 7.890 | 7.990 | 7.620 | 7.870 | 3,358,000 | 26,335,115 |
| 2026/01/12 | 8.000 | 8.320 | 7.780 | 7.930 | 3,718,000 | 29,771,885 |
| 2026/01/05 | 8.620 | 8.870 | 7.770 | 8.040 | 3,642,000 | 30,319,650 |
| 2025/12/29 | 8.450 | 8.540 | 8.290 | 8.520 | 702,000 | 5,931,900 |
| 2025/12/22 | 8.430 | 8.470 | 8.300 | 8.380 | 670,000 | 5,624,650 |
| 2025/12/15 | 8.710 | 8.720 | 8.360 | 8.390 | 1,180,000 | 10,083,100 |
| 2025/12/08 | 9.100 | 9.100 | 8.580 | 8.760 | 1,266,000 | 11,248,410 |
| 2025/12/01 | 8.810 | 9.070 | 8.780 | 9.070 | 502,000 | 4,484,115 |
| 2025/11/24 | 8.840 | 9.030 | 8.780 | 8.800 | 898,000 | 7,958,525 |
| 2025/11/17 | 9.500 | 9.500 | 8.480 | 8.840 | 2,146,000 | 19,485,680 |
| 2025/11/10 | 10.100 | 10.160 | 9.580 | 9.600 | 1,368,000 | 13,488,480 |
| 2025/11/03 | 10.450 | 10.500 | 10.130 | 10.190 | 266,000 | 2,744,455 |
| 2025/10/27 | 10.610 | 10.720 | 10.430 | 10.430 | 536,000 | 5,653,460 |
| 2025/10/20 | 10.510 | 10.680 | 10.180 | 10.570 | 330,000 | 3,460,050 |
| 2025/10/13 | 10.750 | 10.820 | 10.230 | 10.230 | 518,000 | 5,442,885 |
| 2025/10/06 | 10.500 | 11.820 | 10.500 | 11.220 | 1,010,000 | 11,120,100 |
| 2025/09/29 | 10.630 | 10.860 | 10.520 | 10.750 | 454,000 | 4,853,260 |
| 2025/09/22 | 11.100 | 11.230 | 10.590 | 10.590 | 610,000 | 6,635,275 |
| 2025/09/15 | 10.690 | 11.300 | 10.520 | 10.980 | 728,000 | 7,915,180 |
| 2025/09/08 | 9.870 | 10.840 | 9.660 | 10.810 | 2,570,000 | 26,458,150 |
| 2025/09/01 | 10.170 | 10.240 | 9.710 | 10.050 | 694,000 | 6,969,495 |
| 2025/08/25 | 10.080 | 10.370 | 10.080 | 10.160 | 824,000 | 8,382,140 |
| 2025/08/18 | 10.090 | 10.420 | 9.870 | 9.870 | 1,082,000 | 10,887,625 |
| 2025/08/11 | 9.960 | 10.500 | 9.660 | 9.940 | 1,384,000 | 13,860,760 |
| 2025/08/04 | 9.400 | 10.280 | 9.390 | 10.080 | 938,000 | 9,180,675 |
| 2025/07/28 | 9.670 | 9.680 | 9.180 | 9.310 | 2,486,000 | 23,517,560 |
| 2025/07/21 | 9.450 | 9.550 | 9.160 | 9.520 | 1,514,000 | 14,261,880 |
| 2025/07/14 | 8.920 | 9.480 | 8.860 | 9.290 | 1,688,000 | 15,424,100 |
| 2025/07/07 | 8.650 | 9.030 | 8.620 | 8.930 | 522,000 | 4,597,515 |
| 2025/06/30 | 8.620 | 8.880 | 8.600 | 8.790 | 500,000 | 4,361,250 |
| 2025/06/23 | 8.150 | 8.700 | 8.150 | 8.620 | 1,656,000 | 13,918,680 |
| 2025/06/16 | 8.380 | 8.520 | 8.180 | 8.250 | 438,000 | 3,649,635 |
| 2025/06/09 | 8.420 | 8.630 | 8.300 | 8.390 | 950,000 | 8,013,250 |
| 2025/06/02 | 8.170 | 8.360 | 8.050 | 8.270 | 558,000 | 4,582,575 |
| 2025/05/26 | 8.560 | 8.680 | 8.220 | 8.300 | 908,000 | 7,663,520 |
| 2025/05/19 | 9.090 | 9.320 | 8.580 | 8.720 | 1,444,000 | 12,891,310 |
| 2025/05/12 | 8.800 | 9.740 | 8.800 | 9.010 | 2,776,000 | 25,226,900 |
| 2025/05/06 | 8.600 | 8.870 | 8.420 | 8.620 | 688,000 | 5,935,720 |
| 2025/04/28 | 8.240 | 8.710 | 8.220 | 8.650 | 584,000 | 4,937,720 |
| 2025/04/22 | 7.740 | 8.530 | 7.590 | 8.330 | 1,048,000 | 8,433,780 |
| 2025/04/14 | 7.900 | 8.200 | 7.380 | 7.560 | 2,228,000 | 17,289,280 |
| 2025/04/07 | 9.000 | 9.000 | 6.250 | 7.600 | 11,046,000 | 87,953,775 |
| 2025/03/31 | 9.990 | 10.220 | 9.080 | 9.240 | 3,304,000 | 31,825,780 |
| 2025/03/24 | 10.760 | 10.820 | 10.040 | 10.160 | 3,736,000 | 39,022,520 |
| 2025/03/17 | 11.160 | 11.400 | 10.480 | 10.540 | 3,316,000 | 36,127,820 |
| 2025/03/10 | 11.640 | 11.740 | 10.540 | 10.840 | 3,080,000 | 34,465,200 |
| 2025/03/03 | 11.040 | 12.120 | 10.420 | 11.780 | 3,460,000 | 39,236,400 |
| 2025/02/24 | 12.340 | 12.340 | 10.760 | 10.840 | 7,146,000 | 82,679,220 |
| 2025/02/17 | 11.940 | 12.640 | 10.920 | 12.640 | 11,638,000 | 140,063,330 |
| 2025/02/10 | 11.620 | 12.020 | 11.100 | 11.760 | 9,260,000 | 107,647,500 |
| 2025/02/03 | 8.670 | 11.740 | 8.670 | 11.400 | 11,598,000 | 117,371,760 |
| 2025/01/27 | 8.850 | 8.940 | 8.550 | 8.680 | 360,000 | 3,151,800 |
| 2025/01/20 | 8.700 | 8.890 | 8.450 | 8.800 | 610,000 | 5,313,100 |
| 2025/01/13 | 8.750 | 8.800 | 8.550 | 8.710 | 740,000 | 6,439,850 |
| 2025/01/06 | 9.600 | 9.660 | 8.820 | 8.850 | 1,158,000 | 10,691,235 |
| 2024/12/30 | 9.750 | 9.750 | 9.200 | 9.250 | 1,112,000 | 10,550,100 |
| 2024/12/23 | 8.900 | 9.950 | 8.900 | 9.950 | 2,602,000 | 24,523,850 |
| 2024/12/16 | 8.740 | 8.940 | 8.600 | 8.920 | 414,000 | 3,643,200 |
| 2024/12/09 | 8.700 | 9.050 | 8.560 | 8.560 | 678,000 | 5,910,465 |
| 2024/12/02 | 8.560 | 8.980 | 8.500 | 8.650 | 494,000 | 4,284,215 |
| 2024/11/25 | 8.600 | 8.680 | 8.410 | 8.450 | 314,000 | 2,679,990 |
| 2024/11/18 | 8.640 | 8.790 | 8.300 | 8.460 | 1,270,000 | 10,855,325 |
| 2024/11/11 | 8.990 | 9.390 | 8.550 | 8.560 | 1,688,000 | 14,976,780 |
| 2024/11/04 | 9.420 | 9.600 | 8.940 | 9.090 | 1,302,000 | 12,059,775 |
| 2024/10/28 | 10.040 | 10.040 | 9.320 | 9.420 | 2,458,000 | 23,854,890 |
| 2024/10/21 | 10.480 | 10.920 | 9.890 | 10.080 | 6,202,000 | 64,144,185 |
| 2024/10/14 | 9.730 | 10.660 | 9.690 | 10.620 | 8,777,000 | 89,305,975 |
| 2024/10/07 | 10.540 | 10.720 | 9.210 | 9.810 | 17,994,000 | 181,199,580 |
| 2024/09/30 | 9.810 | 10.160 | 9.280 | 10.120 | 10,670,000 | 105,019,475 |
| 2024/09/23 | 8.640 | 9.880 | 8.640 | 9.790 | 6,548,000 | 60,487,150 |
| 2024/09/16 | 8.360 | 8.660 | 8.360 | 8.510 | 626,000 | 5,303,785 |
| 2024/09/09 | 8.340 | 8.430 | 8.080 | 8.430 | 1,016,000 | 8,453,120 |
| 2024/09/02 | 8.660 | 8.660 | 8.280 | 8.480 | 586,000 | 4,992,720 |
| 2024/08/26 | 8.600 | 8.790 | 8.520 | 8.740 | 632,000 | 5,474,700 |
| 2024/08/19 | 8.960 | 9.110 | 8.400 | 8.510 | 918,000 | 8,027,910 |
| 2024/08/12 | 9.350 | 9.580 | 8.700 | 8.920 | 4,570,000 | 41,758,375 |
| 2024/08/05 | 8.810 | 9.290 | 8.570 | 9.220 | 1,686,000 | 15,127,635 |
| 2024/07/29 | 9.360 | 9.410 | 8.840 | 8.910 | 1,816,000 | 16,580,080 |
| 2024/07/22 | 9.510 | 10.040 | 9.200 | 9.200 | 2,956,000 | 28,045,050 |
| 2024/07/15 | 10.360 | 10.400 | 9.420 | 9.430 | 4,756,000 | 47,096,290 |