日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 8.470 | 8.470 | 8.470 | 8.470 | 7,000 | 59,290 |
| 2026/04/01 | 8.500 | 8.500 | 8.470 | 8.470 | 12,229 | 103,763 |
| 2026/03/31 | 8.680 | 8.680 | 8.680 | 8.680 | 1,000 | 8,680 |
| 2026/03/30 | 8.470 | 8.470 | 8.430 | 8.450 | 2,000 | 16,910 |
| 2026/03/27 | 8.700 | 8.700 | 8.700 | 8.700 | 6,980 | 60,726 |
| 2026/03/26 | 8.700 | 8.700 | 8.700 | 8.700 | 51,000 | 443,700 |
| 2026/03/25 | 8.790 | 8.790 | 8.700 | 8.750 | 70,000 | 613,025 |
| 2026/03/24 | 8.450 | 8.720 | 8.450 | 8.720 | 57,451 | 493,216 |
| 2026/03/23 | 8.500 | 8.500 | 8.300 | 8.300 | 24,500 | 205,800 |
| 2026/03/20 | 8.480 | 8.480 | 8.470 | 8.480 | 11,000 | 93,252 |
| 2026/03/19 | 8.500 | 8.500 | 8.500 | 8.480 | 7,165 | 60,866 |
| 2026/03/18 | 8.470 | 8.470 | 8.370 | 8.440 | 13,000 | 109,687 |
| 2026/03/17 | 8.470 | 8.470 | 8.370 | 8.370 | 15,222 | 128,169 |
| 2026/03/16 | 8.470 | 8.470 | 8.470 | 8.470 | 1,100 | 9,317 |
| 2026/03/13 | 8.470 | 8.470 | 8.470 | 8.470 | 8,000 | 67,760 |
| 2026/03/12 | 8.500 | 8.500 | 8.470 | 8.470 | 12,750 | 108,183 |
| 2026/03/11 | - | - | - | - | 0 | - |
| 2026/03/10 | 8.480 | 8.480 | 8.470 | 8.480 | 14,000 | 118,685 |
| 2026/03/09 | 8.350 | 8.350 | 8.290 | 8.300 | 14,200 | 118,179 |
| 2026/03/06 | 8.450 | 8.450 | 8.360 | 8.370 | 14,088 | 118,444 |
| 2026/03/05 | 8.450 | 8.450 | 8.450 | 8.450 | 4,000 | 33,800 |
| 2026/03/04 | 8.510 | 8.510 | 8.500 | 8.510 | 25,000 | 212,687 |
| 2026/03/03 | 8.500 | 8.500 | 8.500 | 8.500 | 7,000 | 59,500 |
| 2026/03/02 | 8.500 | 8.600 | 8.500 | 8.500 | 36,220 | 308,775 |
| 2026/02/27 | 8.500 | 8.600 | 8.450 | 8.510 | 26,882 | 228,900 |
| 2026/02/26 | 8.430 | 8.450 | 8.410 | 8.450 | 23,000 | 194,005 |
| 2026/02/25 | 8.350 | 8.400 | 8.350 | 8.400 | 11,165 | 93,506 |
| 2026/02/24 | 8.270 | 8.380 | 8.270 | 8.380 | 58,000 | 482,850 |
| 2026/02/23 | 8.260 | 8.260 | 8.260 | 8.280 | 1,022 | 8,446 |
| 2026/02/20 | 8.300 | 8.300 | 8.260 | 8.260 | 8,000 | 66,240 |
| 2026/02/16 | 8.230 | 8.260 | 8.230 | 8.260 | 19,000 | 156,655 |
| 2026/02/13 | 8.110 | 8.270 | 8.100 | 8.270 | 21,110 | 172,838 |
| 2026/02/12 | 8.150 | 8.200 | 8.000 | 8.200 | 91,407 | 743,824 |
| 2026/02/11 | 8.180 | 8.270 | 8.110 | 8.150 | 33,006 | 269,906 |
| 2026/02/10 | 8.200 | 8.300 | 8.200 | 8.270 | 19,100 | 157,431 |
| 2026/02/09 | 8.300 | 8.300 | 8.200 | 8.260 | 14,750 | 121,908 |
| 2026/02/06 | 8.040 | 8.300 | 8.040 | 8.250 | 31,000 | 252,882 |
| 2026/02/05 | 8.100 | 8.100 | 8.100 | 8.100 | 9,000 | 72,900 |
| 2026/02/04 | 8.110 | 8.110 | 8.100 | 8.100 | 6,000 | 48,630 |
| 2026/02/03 | 8.120 | 8.120 | 8.100 | 8.100 | 14,000 | 113,540 |
| 2026/02/02 | 8.120 | 8.120 | 8.120 | 8.120 | 2,330 | 18,919 |
| 2026/01/30 | 8.150 | 8.150 | 8.060 | 8.120 | 34,325 | 278,719 |
| 2026/01/29 | 8.130 | 8.150 | 8.130 | 8.150 | 15,000 | 122,100 |
| 2026/01/28 | 8.110 | 8.190 | 8.110 | 8.190 | 7,880 | 64,222 |
| 2026/01/27 | 8.100 | 8.100 | 8.100 | 8.100 | 11,825 | 95,782 |
| 2026/01/26 | 8.100 | 8.100 | 8.100 | 8.100 | 20,601 | 166,868 |
| 2026/01/23 | 8.100 | 8.100 | 8.100 | 8.100 | 6,388 | 51,742 |
| 2026/01/22 | 8.100 | 8.100 | 8.100 | 8.100 | 3,000 | 24,300 |
| 2026/01/21 | 8.040 | 8.100 | 8.040 | 8.100 | 9,416 | 75,987 |
| 2026/01/20 | 8.100 | 8.100 | 8.100 | 8.100 | 5,500 | 44,550 |
| 2026/01/19 | - | - | - | - | 0 | - |
| 2026/01/16 | 8.100 | 8.120 | 8.100 | 8.120 | 15,000 | 121,650 |
| 2026/01/15 | 8.130 | 8.130 | 8.130 | 8.130 | 2,275 | 18,495 |
| 2026/01/14 | 8.100 | 8.100 | 7.810 | 8.090 | 62,883 | 504,636 |
| 2026/01/13 | 8.200 | 8.200 | 8.000 | 8.100 | 55,000 | 446,875 |
| 2026/01/12 | 8.200 | 8.200 | 8.100 | 8.190 | 27,550 | 225,152 |
| 2026/01/09 | 8.190 | 8.190 | 8.190 | 8.190 | 7,000 | 57,330 |
| 2026/01/08 | - | - | - | - | 0 | - |
| 2026/01/07 | 8.100 | 8.100 | 8.100 | 8.100 | 48,380 | 391,878 |
| 2026/01/06 | 8.220 | 8.220 | 8.110 | 8.110 | 6,000 | 48,990 |
| 2026/01/05 | 8.120 | 8.120 | 8.000 | 8.030 | 32,500 | 262,193 |
| 2026/01/02 | 8.130 | 8.130 | 8.130 | 8.130 | 1,220 | 9,918 |
| 2025/12/31 | - | - | - | - | 0 | - |
| 2025/12/30 | 8.130 | 8.150 | 8.130 | 8.150 | 11,165 | 90,883 |
| 2025/12/29 | 8.180 | 8.240 | 8.180 | 8.240 | 6,000 | 49,260 |
| 2025/12/24 | 8.100 | 8.100 | 8.100 | 8.100 | 2,863 | 23,190 |
| 2025/12/23 | 8.190 | 8.200 | 8.100 | 8.100 | 13,500 | 109,991 |
| 2025/12/22 | 8.330 | 8.330 | 8.200 | 8.200 | 8,044 | 66,483 |
| 2025/12/19 | - | - | - | - | 0 | - |
| 2025/12/18 | 8.340 | 8.350 | 8.340 | 8.340 | 8,000 | 66,740 |
| 2025/12/17 | - | - | - | - | 0 | - |
| 2025/12/16 | 8.160 | 8.160 | 8.160 | 8.160 | 5,000 | 40,800 |
| 2025/12/15 | - | - | - | - | 0 | - |
| 2025/12/12 | 8.160 | 8.160 | 8.160 | 8.160 | 3,550 | 28,968 |
| 2025/12/11 | - | - | - | - | 0 | - |
| 2025/12/10 | - | - | - | - | 0 | - |
| 2025/12/09 | - | - | - | - | 0 | - |
| 2025/12/08 | 7.910 | 8.350 | 7.800 | 8.300 | 5,000 | 40,450 |
| 2025/12/05 | 8.150 | 8.150 | 8.140 | 8.150 | 12,000 | 97,770 |
| 2025/12/04 | - | - | - | - | 0 | - |
| 2025/12/03 | - | - | - | - | 0 | - |
| 2025/12/02 | 8.130 | 8.130 | 8.130 | 8.130 | 18,000 | 146,340 |
| 2025/12/01 | 8.130 | 8.130 | 8.120 | 8.120 | 20,000 | 162,500 |
| 2025/11/28 | 8.210 | 8.210 | 8.120 | 8.150 | 30,170 | 246,564 |
| 2025/11/27 | 8.180 | 8.260 | 8.180 | 8.250 | 37,000 | 304,047 |
| 2025/11/26 | 8.130 | 8.370 | 8.130 | 8.370 | 34,000 | 280,500 |
| 2025/11/25 | 8.330 | 8.330 | 8.260 | 8.260 | 39,100 | 324,334 |
| 2025/11/24 | 8.250 | 8.290 | 8.250 | 8.260 | 5,220 | 43,130 |
| 2025/11/21 | 8.350 | 8.350 | 8.340 | 8.350 | 7,600 | 63,441 |
| 2025/11/20 | - | - | - | - | 0 | - |