日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 9.270 | 9.270 | 9.135 | 9.185 | 83,400 | 768,531 |
| 2026/03/23 | 9.700 | 9.700 | 9.650 | 9.695 | 74,000 | 716,782 |
| 2026/03/16 | 9.930 | 9.930 | 9.725 | 9.855 | 23,700 | 233,682 |
| 2026/03/09 | 9.810 | 10.020 | 9.685 | 10.000 | 82,400 | 814,009 |
| 2026/03/02 | 9.725 | 9.910 | 9.615 | 9.800 | 27,300 | 266,516 |
| 2026/02/23 | 9.660 | 9.660 | 9.500 | 9.610 | 52,200 | 501,511 |
| 2026/02/16 | 9.600 | 9.600 | 9.580 | 9.555 | 9,700 | 92,962 |
| 2026/02/09 | 9.345 | 9.580 | 9.345 | 9.345 | 55,300 | 520,027 |
| 2026/02/02 | 9.380 | 9.380 | 9.140 | 9.375 | 70,300 | 655,108 |
| 2026/01/26 | 9.200 | 9.590 | 9.200 | 9.450 | 34,400 | 321,984 |
| 2026/01/19 | 9.025 | 9.065 | 8.995 | 9.060 | 17,200 | 155,423 |
| 2026/01/12 | 8.935 | 9.080 | 8.930 | 8.950 | 81,400 | 730,463 |
| 2026/01/05 | 8.915 | 8.940 | 8.915 | 8.930 | 26,000 | 232,050 |
| 2025/12/29 | 8.950 | 8.950 | 8.950 | 8.975 | 11,700 | 104,788 |
| 2025/12/22 | 8.990 | 8.990 | 8.950 | 8.950 | 13,400 | 120,198 |
| 2025/12/15 | 8.995 | 8.995 | 8.830 | 8.930 | 28,400 | 253,825 |
| 2025/12/08 | 9.275 | 9.275 | 8.965 | 9.010 | 58,300 | 532,351 |
| 2025/12/01 | 9.250 | 9.385 | 9.250 | 9.385 | 12,600 | 117,400 |
| 2025/11/24 | 9.325 | 9.325 | 9.220 | 9.220 | 2,400 | 22,254 |
| 2025/11/17 | 9.455 | 9.455 | 9.250 | 9.225 | 37,800 | 353,288 |
| 2025/11/10 | 9.500 | 9.710 | 9.500 | 9.520 | 45,400 | 433,910 |
| 2025/11/03 | 9.200 | 9.390 | 9.200 | 9.390 | 26,200 | 243,529 |
| 2025/10/27 | 9.140 | 9.140 | 9.070 | 9.070 | 45,800 | 417,009 |
| 2025/10/20 | 9.000 | 9.145 | 9.000 | 9.140 | 27,600 | 250,366 |
| 2025/10/13 | 8.615 | 8.970 | 8.615 | 8.880 | 57,500 | 504,275 |
| 2025/10/06 | 8.640 | 8.800 | 8.560 | 8.790 | 67,600 | 587,951 |
| 2025/09/29 | 8.620 | 8.675 | 8.600 | 8.675 | 24,000 | 207,420 |
| 2025/09/22 | 9.150 | 9.150 | 8.950 | 8.980 | 135,700 | 1,229,102 |
| 2025/09/15 | 9.185 | 9.185 | 9.185 | 9.170 | 15,000 | 137,718 |
| 2025/09/08 | 9.235 | 9.280 | 9.235 | 9.255 | 85,600 | 791,907 |
| 2025/09/01 | 9.140 | 9.170 | 9.065 | 9.065 | 89,600 | 816,256 |
| 2025/08/25 | 9.275 | 9.275 | 9.140 | 9.140 | 74,100 | 682,275 |
| 2025/08/18 | 9.350 | 9.350 | 9.250 | 9.250 | 39,300 | 365,490 |
| 2025/08/11 | 9.305 | 9.420 | 9.305 | 9.410 | 58,700 | 549,432 |
| 2025/08/04 | 9.010 | 9.140 | 9.010 | 9.155 | 5,400 | 49,025 |
| 2025/07/28 | 9.190 | 9.330 | 9.090 | 9.090 | 42,200 | 387,185 |
| 2025/07/21 | 9.010 | 9.250 | 9.010 | 9.250 | 168,500 | 1,538,405 |
| 2025/07/14 | 8.830 | 8.875 | 8.780 | 8.800 | 276,100 | 2,435,547 |
| 2025/07/07 | 8.560 | 8.750 | 8.550 | 8.740 | 56,000 | 484,400 |
| 2025/06/30 | 8.580 | 8.580 | 8.580 | 8.580 | 11,000 | 94,380 |
| 2025/06/23 | 8.555 | 8.595 | 8.495 | 8.495 | 55,000 | 469,425 |
| 2025/06/16 | 8.755 | 8.755 | 8.500 | 8.550 | 78,900 | 681,696 |
| 2025/06/09 | 8.455 | 8.760 | 8.455 | 8.760 | 63,100 | 543,133 |
| 2025/06/02 | 8.225 | 8.495 | 8.200 | 8.495 | 92,700 | 774,392 |
| 2025/05/26 | 8.345 | 8.450 | 8.325 | 8.405 | 41,000 | 343,631 |
| 2025/05/19 | 8.150 | 8.150 | 8.150 | 8.185 | 10,000 | 81,587 |
| 2025/05/12 | 8.030 | 8.065 | 8.030 | 8.040 | 56,300 | 452,722 |
| 2025/05/06 | 7.775 | 7.960 | 7.775 | 7.955 | 54,500 | 428,710 |
| 2025/04/28 | 7.805 | 7.805 | 7.775 | 7.775 | 28,000 | 218,120 |
| 2025/04/22 | 7.855 | 7.855 | 7.835 | 7.835 | 22,600 | 177,297 |
| 2025/04/14 | - | - | - | - | 0 | - |
| 2025/04/07 | 7.995 | 7.995 | 7.565 | 7.685 | 277,700 | 2,168,837 |
| 2025/03/31 | 8.450 | 8.545 | 8.450 | 8.545 | 39,700 | 337,350 |
| 2025/03/24 | 8.500 | 8.510 | 8.450 | 8.450 | 63,000 | 534,082 |
| 2025/03/17 | 8.630 | 8.650 | 8.530 | 8.530 | 25,200 | 216,342 |
| 2025/03/10 | 8.460 | 8.535 | 8.350 | 8.525 | 79,230 | 670,880 |
| 2025/03/03 | 8.390 | 8.465 | 8.190 | 8.465 | 73,880 | 618,929 |
| 2025/02/24 | 8.425 | 8.425 | 8.350 | 8.355 | 18,300 | 153,514 |
| 2025/02/17 | 8.495 | 8.495 | 8.495 | 8.510 | 1,900 | 16,147 |
| 2025/02/10 | 8.355 | 8.430 | 8.355 | 8.460 | 10,250 | 86,100 |
| 2025/02/03 | - | - | - | - | 0 | - |
| 2025/01/27 | 8.215 | 8.220 | 8.190 | 8.190 | 21,500 | 176,380 |
| 2025/01/20 | 8.325 | 8.325 | 8.105 | 8.130 | 42,830 | 352,116 |
| 2025/01/13 | 8.185 | 8.305 | 8.185 | 8.305 | 30,000 | 247,350 |
| 2025/01/06 | 8.500 | 8.500 | 8.240 | 8.220 | 49,000 | 409,885 |
| 2024/12/30 | 8.500 | 8.500 | 8.500 | 8.500 | 10,000 | 85,000 |
| 2024/12/23 | 8.510 | 8.510 | 8.450 | 8.500 | 41,000 | 348,192 |
| 2024/12/16 | 8.260 | 8.340 | 8.260 | 8.270 | 91,610 | 758,759 |
| 2024/12/09 | - | - | - | - | 0 | - |
| 2024/12/02 | 7.900 | 8.180 | 7.900 | 8.180 | 50,500 | 406,020 |
| 2024/11/25 | 7.880 | 7.880 | 7.875 | 7.875 | 8,000 | 63,020 |
| 2024/11/18 | 8.055 | 8.055 | 8.040 | 8.040 | 1,730 | 13,922 |
| 2024/11/11 | 8.060 | 8.060 | 7.870 | 7.870 | 26,340 | 209,798 |
| 2024/11/04 | 8.120 | 8.265 | 8.120 | 8.120 | 154,500 | 1,260,140 |
| 2024/10/28 | 8.250 | 8.250 | 8.080 | 8.080 | 37,500 | 306,187 |
| 2024/10/21 | 8.425 | 8.430 | 8.410 | 8.410 | 24,090 | 202,807 |
| 2024/10/14 | 8.620 | 8.620 | 8.320 | 8.425 | 19,090 | 162,193 |
| 2024/10/07 | 9.200 | 9.325 | 8.120 | 8.620 | 73,500 | 647,994 |
| 2024/09/30 | 8.645 | 8.650 | 8.645 | 8.965 | 31,000 | 270,513 |
| 2024/09/23 | 8.080 | 8.480 | 8.080 | 8.395 | 46,660 | 385,353 |
| 2024/09/16 | 7.865 | 7.890 | 7.865 | 7.890 | 6,910 | 54,433 |
| 2024/09/09 | 7.850 | 7.850 | 7.690 | 7.765 | 3,620 | 28,195 |
| 2024/09/02 | 8.490 | 8.490 | 8.055 | 8.075 | 27,500 | 227,631 |
| 2024/08/26 | 8.500 | 8.565 | 8.500 | 8.565 | 6,000 | 51,195 |
| 2024/08/19 | 8.505 | 8.505 | 8.505 | 8.505 | 200 | 1,701 |
| 2024/08/12 | - | - | - | - | 0 | - |
| 2024/08/05 | 8.250 | 8.250 | 8.080 | 8.100 | 7,000 | 57,190 |
| 2024/07/29 | 8.520 | 8.520 | 8.520 | 8.560 | 1,000 | 8,530 |
| 2024/07/22 | 8.555 | 8.555 | 8.520 | 8.495 | 60,000 | 511,875 |
| 2024/07/15 | 9.195 | 9.195 | 8.675 | 8.685 | 219,260 | 1,959,636 |