日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/03 | 8.710 | 8.750 | 8.570 | 8.660 | 4,211,100 | 36,520,764 |
| 2026/04/02 | 8.830 | 8.870 | 8.620 | 8.670 | 4,290,792 | 37,533,703 |
| 2026/04/01 | 8.950 | 9.010 | 8.830 | 8.860 | 4,089,500 | 36,447,668 |
| 2026/03/31 | 9.060 | 9.180 | 8.830 | 8.860 | 6,698,300 | 60,167,479 |
| 2026/03/30 | 9.290 | 9.320 | 9.020 | 9.070 | 7,791,589 | 71,487,829 |
| 2026/03/27 | 9.100 | 9.380 | 9.040 | 9.360 | 7,718,703 | 71,166,441 |
| 2026/03/26 | 9.000 | 9.250 | 9.000 | 9.140 | 7,323,895 | 66,629,134 |
| 2026/03/25 | 8.830 | 9.050 | 8.740 | 9.030 | 6,488,900 | 57,832,321 |
| 2026/03/24 | 8.650 | 8.810 | 8.540 | 8.790 | 9,888,400 | 86,004,359 |
| 2026/03/23 | 8.840 | 8.840 | 8.390 | 8.410 | 12,380,728 | 106,721,875 |
| 2026/03/20 | 9.200 | 9.300 | 8.930 | 8.930 | 9,468,050 | 86,064,574 |
| 2026/03/19 | 9.470 | 9.520 | 9.090 | 9.120 | 8,686,637 | 80,785,724 |
| 2026/03/18 | 9.410 | 9.440 | 9.280 | 9.390 | 15,638,444 | 146,688,604 |
| 2026/03/17 | 8.720 | 9.500 | 8.720 | 9.500 | 8,414,637 | 76,657,343 |
| 2026/03/16 | 8.550 | 8.690 | 8.510 | 8.640 | 4,594,578 | 39,501,884 |
| 2026/03/13 | 8.550 | 8.680 | 8.540 | 8.550 | 4,188,468 | 35,937,055 |
| 2026/03/12 | 8.740 | 8.780 | 8.560 | 8.570 | 4,793,100 | 41,520,228 |
| 2026/03/11 | 8.770 | 9.030 | 8.690 | 8.760 | 6,612,000 | 58,268,250 |
| 2026/03/10 | 8.610 | 8.740 | 8.590 | 8.720 | 5,032,162 | 43,603,683 |
| 2026/03/09 | 8.590 | 8.700 | 8.450 | 8.540 | 6,746,304 | 57,815,825 |
| 2026/03/06 | 8.510 | 8.720 | 8.500 | 8.700 | 5,560,104 | 47,858,595 |
| 2026/03/05 | 8.650 | 8.670 | 8.500 | 8.530 | 6,576,878 | 56,478,939 |
| 2026/03/04 | 8.550 | 8.620 | 8.410 | 8.520 | 6,848,919 | 58,387,034 |
| 2026/03/03 | 8.980 | 9.080 | 8.620 | 8.620 | 9,087,400 | 80,196,305 |
| 2026/03/02 | 8.980 | 9.150 | 8.900 | 8.930 | 5,411,100 | 48,645,789 |
| 2026/02/27 | 9.010 | 9.080 | 8.950 | 9.060 | 3,522,001 | 31,786,059 |
| 2026/02/26 | 9.120 | 9.120 | 8.980 | 9.000 | 4,941,448 | 44,744,811 |
| 2026/02/25 | 9.060 | 9.150 | 9.010 | 9.070 | 4,637,212 | 42,071,105 |
| 2026/02/24 | 9.250 | 9.250 | 9.000 | 9.020 | 6,732,800 | 61,470,464 |
| 2026/02/13 | 9.220 | 9.320 | 9.150 | 9.180 | 5,419,588 | 49,955,052 |
| 2026/02/12 | 9.520 | 9.540 | 9.120 | 9.150 | 11,302,550 | 105,481,047 |
| 2026/02/11 | 9.290 | 9.610 | 9.240 | 9.440 | 7,833,000 | 73,591,035 |
| 2026/02/10 | 9.300 | 9.420 | 9.230 | 9.290 | 7,472,002 | 69,564,338 |
| 2026/02/09 | 9.230 | 9.260 | 8.920 | 9.220 | 9,849,100 | 90,193,133 |
| 2026/02/06 | 9.000 | 9.220 | 8.910 | 9.160 | 9,360,706 | 84,925,005 |
| 2026/02/05 | 9.010 | 9.110 | 8.920 | 8.980 | 8,679,504 | 78,158,933 |
| 2026/02/04 | 8.310 | 9.000 | 8.230 | 9.000 | 16,644,991 | 143,729,497 |
| 2026/02/03 | 8.290 | 8.400 | 8.160 | 8.340 | 7,243,744 | 60,104,965 |
| 2026/02/02 | 8.230 | 8.420 | 8.170 | 8.220 | 8,025,958 | 66,294,413 |
| 2026/01/30 | 8.210 | 8.450 | 8.200 | 8.370 | 10,142,500 | 84,258,818 |
| 2026/01/29 | 8.410 | 8.670 | 8.150 | 8.210 | 18,901,612 | 158,017,476 |
| 2026/01/28 | 8.090 | 8.650 | 8.070 | 8.440 | 16,825,000 | 139,857,812 |
| 2026/01/27 | 8.060 | 8.200 | 7.930 | 8.040 | 9,959,858 | 80,251,555 |
| 2026/01/26 | 8.100 | 8.100 | 7.980 | 8.070 | 5,314,100 | 42,844,931 |
| 2026/01/23 | 8.140 | 8.160 | 8.060 | 8.090 | 5,709,040 | 46,314,587 |
| 2026/01/22 | 8.320 | 8.320 | 8.090 | 8.130 | 6,185,400 | 50,813,061 |
| 2026/01/21 | 8.240 | 8.450 | 8.180 | 8.290 | 5,282,000 | 43,787,780 |
| 2026/01/20 | 8.280 | 8.370 | 8.220 | 8.250 | 5,117,849 | 42,375,789 |
| 2026/01/19 | 8.310 | 8.350 | 8.210 | 8.280 | 3,668,300 | 30,401,036 |
| 2026/01/16 | 8.480 | 8.480 | 8.300 | 8.320 | 4,223,766 | 35,458,515 |
| 2026/01/15 | 8.490 | 8.520 | 8.400 | 8.420 | 4,172,428 | 35,288,309 |
| 2026/01/14 | 8.550 | 8.610 | 8.340 | 8.450 | 8,260,135 | 70,107,895 |
| 2026/01/13 | 8.480 | 8.650 | 8.450 | 8.560 | 6,010,300 | 51,297,910 |
| 2026/01/12 | 8.600 | 8.790 | 8.430 | 8.490 | 11,344,601 | 97,308,315 |
| 2026/01/09 | 8.280 | 8.820 | 8.200 | 8.580 | 13,439,985 | 113,836,672 |
| 2026/01/08 | 7.970 | 8.280 | 7.840 | 8.260 | 9,528,516 | 77,061,873 |
| 2026/01/07 | 7.760 | 8.190 | 7.760 | 8.030 | 6,524,885 | 51,774,962 |
| 2026/01/06 | 7.730 | 7.850 | 7.710 | 7.780 | 3,491,900 | 27,123,333 |
| 2026/01/05 | 7.620 | 7.900 | 7.620 | 7.740 | 5,772,923 | 44,566,965 |
| 2025/12/31 | 7.480 | 7.620 | 7.420 | 7.620 | 4,090,432 | 30,821,405 |
| 2025/12/30 | 7.460 | 7.490 | 7.360 | 7.440 | 2,658,300 | 19,771,106 |
| 2025/12/29 | 7.620 | 7.640 | 7.340 | 7.470 | 7,485,700 | 56,273,749 |
| 2025/12/26 | 7.760 | 7.790 | 7.630 | 7.640 | 4,205,404 | 32,402,637 |
| 2025/12/25 | 7.800 | 7.930 | 7.720 | 7.760 | 2,951,100 | 23,025,957 |
| 2025/12/24 | 7.710 | 7.790 | 7.700 | 7.780 | 2,033,449 | 15,749,062 |
| 2025/12/23 | 7.890 | 7.890 | 7.710 | 7.720 | 3,066,408 | 23,925,648 |
| 2025/12/22 | 7.940 | 7.950 | 7.840 | 7.850 | 3,432,200 | 27,097,219 |
| 2025/12/19 | 7.830 | 7.980 | 7.830 | 7.950 | 4,989,900 | 39,407,735 |
| 2025/12/18 | 7.690 | 7.850 | 7.680 | 7.790 | 2,198,450 | 17,043,483 |
| 2025/12/17 | 7.680 | 7.750 | 7.560 | 7.740 | 4,697,201 | 36,086,246 |
| 2025/12/16 | 7.760 | 7.840 | 7.690 | 7.690 | 3,981,112 | 30,833,712 |
| 2025/12/15 | 7.850 | 7.850 | 7.740 | 7.770 | 3,254,000 | 25,389,335 |
| 2025/12/12 | 7.990 | 8.020 | 7.910 | 7.910 | 4,481,900 | 35,664,719 |
| 2025/12/11 | 8.250 | 8.270 | 7.950 | 7.960 | 6,398,700 | 51,877,460 |
| 2025/12/10 | 8.210 | 8.280 | 8.100 | 8.250 | 3,876,900 | 31,829,349 |
| 2025/12/09 | 8.270 | 8.300 | 8.150 | 8.160 | 4,410,100 | 36,251,022 |
| 2025/12/08 | 8.190 | 8.270 | 8.190 | 8.200 | 4,616,000 | 37,908,900 |
| 2025/12/05 | 8.180 | 8.240 | 8.100 | 8.210 | 3,681,416 | 30,123,186 |
| 2025/12/04 | 8.320 | 8.360 | 8.170 | 8.200 | 4,890,700 | 40,409,408 |
| 2025/12/03 | 8.520 | 8.750 | 8.290 | 8.320 | 8,614,000 | 72,960,580 |
| 2025/12/02 | 8.180 | 8.480 | 8.080 | 8.430 | 10,736,743 | 89,034,441 |
| 2025/12/01 | 8.110 | 8.390 | 8.100 | 8.170 | 6,784,200 | 55,579,558 |
| 2025/11/28 | 7.890 | 7.970 | 7.830 | 7.970 | 3,078,302 | 24,364,760 |
| 2025/11/27 | 7.890 | 8.000 | 7.810 | 7.900 | 3,658,702 | 28,903,745 |
| 2025/11/26 | 7.820 | 8.060 | 7.810 | 7.940 | 5,742,800 | 45,411,191 |
| 2025/11/25 | 7.680 | 8.090 | 7.680 | 7.820 | 6,571,000 | 51,368,792 |
| 2025/11/24 | 7.680 | 7.790 | 7.610 | 7.680 | 4,269,600 | 32,833,224 |
| 2025/11/21 | 7.840 | 7.960 | 7.630 | 7.640 | 6,405,200 | 49,752,391 |
| 2025/11/20 | 7.820 | 7.920 | 7.680 | 7.870 | 5,751,800 | 44,993,455 |
| 2025/11/19 | 8.020 | 8.060 | 7.770 | 7.800 | 5,259,400 | 41,615,002 |