日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.470 | 8.680 | 8.430 | 8.470 | 22,229 | 189,224 |
| 2026/03/23 | 8.500 | 8.790 | 8.300 | 8.700 | 209,931 | 1,799,633 |
| 2026/03/16 | 8.470 | 8.500 | 8.370 | 8.480 | 47,487 | 401,502 |
| 2026/03/09 | 8.350 | 8.500 | 8.290 | 8.470 | 48,950 | 411,302 |
| 2026/03/02 | 8.500 | 8.600 | 8.360 | 8.370 | 86,308 | 729,949 |
| 2026/02/23 | 8.260 | 8.600 | 8.260 | 8.510 | 120,069 | 1,009,480 |
| 2026/02/16 | 8.230 | 8.300 | 8.230 | 8.260 | 27,000 | 222,885 |
| 2026/02/09 | 8.300 | 8.300 | 8.000 | 8.270 | 179,373 | 1,473,997 |
| 2026/02/02 | 8.120 | 8.300 | 8.040 | 8.250 | 62,330 | 509,703 |
| 2026/01/26 | 8.100 | 8.190 | 8.060 | 8.120 | 89,631 | 727,579 |
| 2026/01/19 | 8.100 | 8.100 | 8.040 | 8.100 | 24,304 | 196,497 |
| 2026/01/12 | 8.200 | 8.200 | 7.810 | 8.120 | 162,708 | 1,315,087 |
| 2026/01/05 | 8.120 | 8.220 | 8.000 | 8.190 | 93,880 | 763,479 |
| 2025/12/29 | 8.180 | 8.240 | 8.130 | 8.130 | 18,385 | 150,205 |
| 2025/12/22 | 8.330 | 8.330 | 8.100 | 8.100 | 24,407 | 200,503 |
| 2025/12/15 | 8.160 | 8.350 | 8.160 | 8.340 | 13,000 | 107,282 |
| 2025/12/08 | 7.910 | 8.350 | 7.800 | 8.160 | 8,550 | 68,870 |
| 2025/12/01 | 8.130 | 8.150 | 8.120 | 8.150 | 50,000 | 406,875 |
| 2025/11/24 | 8.250 | 8.370 | 8.120 | 8.150 | 145,490 | 1,196,291 |
| 2025/11/17 | 8.460 | 8.460 | 8.340 | 8.350 | 9,600 | 80,664 |
| 2025/11/10 | 8.370 | 8.590 | 8.280 | 8.550 | 78,440 | 662,621 |
| 2025/11/03 | 8.430 | 8.500 | 8.360 | 8.370 | 86,170 | 725,120 |
| 2025/10/27 | 8.370 | 8.420 | 8.270 | 8.420 | 45,916 | 384,316 |
| 2025/10/20 | 8.290 | 8.360 | 8.290 | 8.360 | 38,262 | 318,531 |
| 2025/10/13 | 8.240 | 8.370 | 8.200 | 8.280 | 23,431 | 193,832 |
| 2025/10/06 | 8.490 | 8.550 | 8.430 | 8.530 | 33,379 | 283,721 |
| 2025/09/29 | 8.530 | 8.670 | 8.390 | 8.490 | 53,880 | 459,057 |
| 2025/09/22 | 8.550 | 8.700 | 8.470 | 8.530 | 25,000 | 214,062 |
| 2025/09/15 | 8.600 | 8.600 | 8.440 | 8.600 | 75,938 | 650,029 |
| 2025/09/08 | 8.450 | 8.690 | 8.400 | 8.470 | 40,673 | 345,822 |
| 2025/09/01 | 8.500 | 8.500 | 8.400 | 8.450 | 66,364 | 561,605 |
| 2025/08/25 | 8.450 | 8.600 | 8.450 | 8.500 | 133,664 | 1,136,144 |
| 2025/08/18 | 8.400 | 8.500 | 8.350 | 8.430 | 56,200 | 473,204 |
| 2025/08/11 | 8.300 | 8.430 | 8.150 | 8.250 | 35,541 | 294,368 |
| 2025/08/04 | 8.450 | 8.490 | 8.230 | 8.260 | 91,650 | 765,964 |
| 2025/07/28 | 8.100 | 8.390 | 8.000 | 8.360 | 191,311 | 1,571,141 |
| 2025/07/21 | 8.070 | 8.100 | 7.650 | 8.100 | 90,969 | 725,932 |
| 2025/07/14 | 7.990 | 8.200 | 7.900 | 8.200 | 165,180 | 1,333,415 |
| 2025/07/07 | 8.010 | 8.050 | 7.900 | 8.010 | 310,461 | 2,481,359 |
| 2025/06/30 | 8.100 | 8.100 | 8.000 | 8.000 | 93,931 | 756,144 |
| 2025/06/23 | 8.200 | 8.300 | 8.140 | 8.140 | 67,774 | 555,407 |
| 2025/06/16 | 8.200 | 8.250 | 8.150 | 8.250 | 52,620 | 432,141 |
| 2025/06/09 | 8.490 | 8.700 | 8.100 | 8.200 | 120,459 | 1,008,542 |
| 2025/06/02 | 8.080 | 8.080 | 7.810 | 8.000 | 148,925 | 1,190,283 |
| 2025/05/26 | 7.900 | 8.210 | 7.900 | 8.000 | 28,382 | 227,126 |
| 2025/05/19 | 8.400 | 8.500 | 8.040 | 8.100 | 49,198 | 406,375 |
| 2025/05/12 | 8.600 | 8.600 | 8.400 | 8.400 | 68,774 | 584,579 |
| 2025/05/06 | 8.350 | 8.500 | 8.300 | 8.450 | 27,521 | 231,176 |
| 2025/04/28 | 8.280 | 8.500 | 8.000 | 8.400 | 60,824 | 504,535 |
| 2025/04/22 | 8.400 | 8.410 | 8.280 | 8.390 | 34,220 | 286,421 |
| 2025/04/14 | 8.460 | 8.500 | 8.290 | 8.410 | 81,995 | 689,987 |
| 2025/04/07 | 8.930 | 8.930 | 8.600 | 8.570 | 61,000 | 534,207 |
| 2025/03/31 | 8.900 | 9.050 | 8.900 | 9.000 | 128,804 | 1,154,405 |
| 2025/03/24 | 8.500 | 9.000 | 7.810 | 9.000 | 489,516 | 4,198,823 |
| 2025/03/17 | 7.380 | 8.900 | 7.300 | 8.510 | 876,448 | 7,031,304 |
| 2025/03/10 | 6.820 | 7.300 | 6.820 | 7.300 | 241,419 | 1,704,418 |
| 2025/03/03 | 6.700 | 6.850 | 6.700 | 6.820 | 45,074 | 305,038 |
| 2025/02/24 | 6.730 | 6.840 | 6.700 | 6.840 | 48,500 | 328,708 |
| 2025/02/17 | 6.700 | 6.700 | 6.680 | 6.680 | 44,585 | 298,273 |
| 2025/02/10 | 6.700 | 6.700 | 6.600 | 6.690 | 82,922 | 553,297 |
| 2025/02/03 | 6.800 | 6.990 | 6.660 | 6.700 | 6,935 | 47,071 |
| 2025/01/27 | 6.650 | 6.650 | 6.650 | 6.680 | 2,650 | 17,642 |
| 2025/01/20 | 6.690 | 6.690 | 6.680 | 6.680 | 72,515 | 484,762 |
| 2025/01/13 | 6.700 | 6.700 | 6.600 | 6.680 | 57,430 | 383,058 |
| 2025/01/06 | 6.720 | 6.800 | 6.700 | 6.700 | 63,000 | 423,990 |
| 2024/12/30 | 6.750 | 6.750 | 6.710 | 6.710 | 3,000 | 20,190 |
| 2024/12/23 | 6.800 | 6.810 | 6.790 | 6.800 | 46,000 | 312,800 |
| 2024/12/16 | 6.800 | 6.980 | 6.790 | 6.800 | 102,686 | 702,628 |
| 2024/12/09 | 6.980 | 6.990 | 6.660 | 6.800 | 138,665 | 950,895 |
| 2024/12/02 | 6.800 | 6.820 | 6.500 | 6.750 | 4,138,946 | 27,803,369 |
| 2024/11/25 | 6.800 | 6.820 | 6.700 | 6.800 | 208,161 | 1,411,331 |
| 2024/11/18 | 6.800 | 6.800 | 6.800 | 6.800 | 26,600 | 180,880 |
| 2024/11/11 | 6.830 | 6.830 | 6.800 | 6.800 | 26,908 | 183,378 |
| 2024/11/04 | 6.830 | 7.010 | 6.810 | 6.810 | 59,770 | 410,321 |
| 2024/10/28 | 6.810 | 6.830 | 6.810 | 6.830 | 4,821 | 32,879 |
| 2024/10/21 | 6.900 | 7.060 | 6.810 | 6.990 | 91,890 | 637,716 |
| 2024/10/14 | 6.780 | 6.900 | 6.780 | 6.900 | 39,022 | 266,910 |
| 2024/10/07 | 6.700 | 6.880 | 6.680 | 6.780 | 138,209 | 934,292 |
| 2024/09/30 | 6.650 | 6.900 | 6.600 | 6.710 | 292,938 | 1,967,078 |
| 2024/09/23 | 6.610 | 6.790 | 6.300 | 6.650 | 125,427 | 826,250 |
| 2024/09/16 | 6.660 | 6.800 | 6.600 | 6.800 | 47,758 | 320,694 |
| 2024/09/09 | 6.800 | 6.800 | 6.600 | 6.700 | 57,468 | 386,472 |
| 2024/09/02 | 7.000 | 7.000 | 6.900 | 6.900 | 47,657 | 331,216 |
| 2024/08/26 | 7.020 | 7.190 | 7.000 | 7.190 | 172,160 | 1,222,336 |
| 2024/08/19 | 7.030 | 7.030 | 7.020 | 7.020 | 6,000 | 42,150 |
| 2024/08/12 | 7.000 | 7.050 | 7.000 | 7.050 | 76,000 | 533,900 |
| 2024/08/05 | 7.110 | 7.110 | 7.000 | 7.050 | 54,100 | 382,351 |
| 2024/07/29 | 7.200 | 7.200 | 7.200 | 7.200 | 2,000 | 14,400 |
| 2024/07/22 | 7.210 | 7.290 | 7.100 | 7.290 | 11,500 | 83,058 |
| 2024/07/15 | 7.200 | 7.200 | 7.200 | 7.200 | 10,000 | 72,000 |