日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 8.590 | 8.700 | 8.150 | 8.300 | 1,189,608 | 10,034,343 |
| 2026/04/01 | 8.360 | 8.540 | 8.330 | 8.370 | 3,506,000 | 29,450,400 |
| 2026/03/31 | 8.400 | 8.500 | 8.120 | 8.330 | 5,006,851 | 41,744,620 |
| 2026/03/30 | 8.400 | 8.730 | 8.210 | 8.410 | 5,370,851 | 45,316,555 |
| 2026/03/27 | 8.340 | 8.870 | 8.160 | 8.790 | 5,076,000 | 43,349,040 |
| 2026/03/26 | 8.800 | 9.030 | 8.470 | 8.550 | 6,200,598 | 54,022,710 |
| 2026/03/25 | 8.750 | 8.940 | 8.690 | 8.830 | 2,059,390 | 18,127,780 |
| 2026/03/24 | 8.660 | 8.800 | 8.280 | 8.750 | 3,873,312 | 33,397,632 |
| 2026/03/23 | 8.500 | 8.530 | 8.200 | 8.400 | 5,208,000 | 43,786,260 |
| 2026/03/20 | 8.640 | 8.840 | 8.580 | 8.690 | 3,172,000 | 27,556,750 |
| 2026/03/19 | 9.020 | 9.020 | 8.550 | 8.600 | 5,990,000 | 52,697,025 |
| 2026/03/18 | 9.300 | 9.390 | 9.050 | 9.110 | 2,640,000 | 24,321,000 |
| 2026/03/17 | 9.580 | 9.650 | 9.290 | 9.300 | 5,893,058 | 55,718,863 |
| 2026/03/16 | 9.970 | 10.130 | 9.370 | 9.470 | 7,205,284 | 70,143,439 |
| 2026/03/13 | 10.000 | 10.200 | 9.490 | 9.820 | 10,858,217 | 107,252,038 |
| 2026/03/12 | 9.240 | 10.200 | 9.140 | 10.150 | 15,062,898 | 145,846,509 |
| 2026/03/11 | 9.500 | 9.500 | 9.220 | 9.330 | 2,856,294 | 26,813,459 |
| 2026/03/10 | 9.370 | 9.620 | 9.290 | 9.360 | 2,144,415 | 20,178,945 |
| 2026/03/09 | 9.400 | 9.620 | 9.150 | 9.330 | 7,877,306 | 73,849,743 |
| 2026/03/06 | 9.470 | 9.880 | 9.130 | 9.780 | 3,873,261 | 37,047,741 |
| 2026/03/05 | 9.200 | 9.520 | 9.200 | 9.360 | 4,011,712 | 37,389,155 |
| 2026/03/04 | 9.000 | 9.410 | 8.910 | 9.160 | 3,286,813 | 29,975,734 |
| 2026/03/03 | 9.560 | 9.560 | 9.050 | 9.140 | 4,673,541 | 43,592,453 |
| 2026/03/02 | 9.950 | 9.950 | 9.380 | 9.550 | 5,955,889 | 57,816,792 |
| 2026/02/27 | 10.210 | 10.250 | 9.810 | 9.960 | 5,349,889 | 53,806,508 |
| 2026/02/26 | 10.280 | 10.600 | 10.120 | 10.400 | 7,645,166 | 79,127,468 |
| 2026/02/25 | 10.150 | 10.590 | 10.180 | 10.290 | 3,902,009 | 40,200,447 |
| 2026/02/24 | 9.950 | 10.190 | 9.650 | 10.190 | 5,272,000 | 52,693,640 |
| 2026/02/23 | 9.680 | 9.900 | 9.680 | 9.900 | 1,042,000 | 10,201,180 |
| 2026/02/20 | 9.900 | 9.900 | 9.650 | 9.720 | 852,000 | 8,343,210 |
| 2026/02/16 | 9.800 | 9.800 | 9.650 | 9.760 | 318,040 | 3,101,685 |
| 2026/02/13 | 9.460 | 9.850 | 9.460 | 9.780 | 4,970,000 | 47,898,375 |
| 2026/02/12 | 9.120 | 9.500 | 9.120 | 9.490 | 2,428,000 | 22,598,610 |
| 2026/02/11 | 9.180 | 9.250 | 9.080 | 9.200 | 1,456,000 | 13,362,440 |
| 2026/02/10 | 8.960 | 9.160 | 8.740 | 9.110 | 2,306,490 | 20,741,111 |
| 2026/02/09 | 8.890 | 9.100 | 8.880 | 8.980 | 3,101,912 | 27,800,886 |
| 2026/02/06 | 9.050 | 9.180 | 8.820 | 8.850 | 2,472,516 | 22,190,831 |
| 2026/02/05 | 9.080 | 9.180 | 8.840 | 9.160 | 1,788,000 | 16,208,220 |
| 2026/02/04 | 9.200 | 9.600 | 9.160 | 9.180 | 3,677,240 | 34,143,173 |
| 2026/02/03 | 8.710 | 9.290 | 8.710 | 9.250 | 2,272,000 | 20,425,280 |
| 2026/02/02 | 9.100 | 9.200 | 8.710 | 8.930 | 5,280,000 | 47,440,800 |
| 2026/01/30 | 9.100 | 9.480 | 8.890 | 9.150 | 4,686,000 | 42,900,330 |
| 2026/01/29 | 9.090 | 9.180 | 9.000 | 9.100 | 1,866,480 | 16,970,969 |
| 2026/01/28 | 9.060 | 9.190 | 9.010 | 9.140 | 2,053,240 | 18,684,484 |
| 2026/01/27 | 9.100 | 9.450 | 9.050 | 9.270 | 5,272,200 | 48,596,503 |
| 2026/01/26 | 8.800 | 9.120 | 8.800 | 9.100 | 6,246,000 | 55,932,930 |
| 2026/01/23 | 8.750 | 8.920 | 8.650 | 8.800 | 2,871,000 | 25,207,380 |
| 2026/01/22 | 8.420 | 8.710 | 8.420 | 8.700 | 1,626,000 | 13,922,625 |
| 2026/01/21 | 8.750 | 8.750 | 8.370 | 8.560 | 1,840,150 | 15,839,091 |
| 2026/01/20 | 8.800 | 8.800 | 8.520 | 8.550 | 1,110,000 | 9,620,925 |
| 2026/01/19 | 8.340 | 8.720 | 8.340 | 8.690 | 4,272,100 | 36,408,972 |
| 2026/01/16 | 8.480 | 8.630 | 8.250 | 8.320 | 1,748,000 | 14,718,160 |
| 2026/01/15 | 8.350 | 8.530 | 8.300 | 8.410 | 2,020,000 | 16,962,950 |
| 2026/01/14 | 8.650 | 8.650 | 8.290 | 8.310 | 4,478,000 | 37,951,050 |
| 2026/01/13 | 8.670 | 8.680 | 8.520 | 8.590 | 2,918,000 | 25,138,570 |
| 2026/01/12 | 8.650 | 8.700 | 8.540 | 8.680 | 2,764,000 | 23,887,870 |
| 2026/01/09 | 8.590 | 8.750 | 8.520 | 8.690 | 1,730,000 | 14,942,875 |
| 2026/01/08 | 8.820 | 8.820 | 8.530 | 8.600 | 2,188,000 | 19,019,190 |
| 2026/01/07 | 8.750 | 8.930 | 8.670 | 8.810 | 3,624,000 | 31,854,960 |
| 2026/01/06 | 8.440 | 8.750 | 8.410 | 8.650 | 5,182,076 | 44,371,525 |
| 2026/01/05 | 8.350 | 8.530 | 8.300 | 8.470 | 3,028,000 | 25,473,050 |
| 2026/01/02 | 8.270 | 8.440 | 8.200 | 8.400 | 988,000 | 8,227,570 |
| 2025/12/31 | 8.280 | 8.400 | 8.190 | 8.360 | 2,534,000 | 21,051,205 |
| 2025/12/30 | 8.290 | 8.400 | 8.160 | 8.180 | 3,392,000 | 28,009,440 |
| 2025/12/29 | 8.600 | 8.600 | 8.110 | 8.330 | 8,362,000 | 70,324,420 |
| 2025/12/24 | 8.700 | 8.720 | 8.520 | 8.600 | 1,543,639 | 13,329,322 |
| 2025/12/23 | 9.260 | 9.260 | 8.640 | 8.700 | 3,861,084 | 34,614,618 |
| 2025/12/22 | 9.050 | 9.080 | 8.840 | 8.890 | 1,650,000 | 14,792,250 |
| 2025/12/19 | 8.880 | 9.000 | 8.720 | 8.950 | 3,516,000 | 31,248,450 |
| 2025/12/18 | 9.060 | 9.210 | 8.880 | 8.910 | 3,259,006 | 29,379,939 |
| 2025/12/17 | 9.150 | 9.150 | 8.960 | 9.060 | 3,634,000 | 32,996,720 |
| 2025/12/16 | 9.000 | 9.160 | 8.830 | 9.160 | 8,722,000 | 78,825,075 |
| 2025/12/15 | 9.020 | 9.150 | 8.850 | 9.020 | 12,140,000 | 109,381,400 |
| 2025/12/12 | 8.180 | 9.170 | 8.180 | 9.000 | 24,415,830 | 210,769,652 |
| 2025/12/11 | 7.910 | 8.230 | 7.610 | 8.080 | 11,564,000 | 92,020,530 |
| 2025/12/10 | 7.350 | 8.050 | 7.260 | 7.920 | 16,251,764 | 124,244,735 |
| 2025/12/09 | 7.250 | 7.250 | 7.100 | 7.200 | 2,936,000 | 21,139,200 |
| 2025/12/08 | 7.490 | 7.490 | 7.270 | 7.320 | 1,734,000 | 12,818,595 |
| 2025/12/05 | 7.310 | 7.430 | 7.290 | 7.410 | 1,134,000 | 8,346,240 |
| 2025/12/04 | 7.430 | 7.490 | 7.350 | 7.360 | 556,000 | 4,118,570 |
| 2025/12/03 | 7.500 | 7.500 | 7.410 | 7.430 | 636,000 | 4,744,560 |
| 2025/12/02 | 7.380 | 7.540 | 7.380 | 7.520 | 864,000 | 6,441,120 |
| 2025/12/01 | 7.360 | 7.520 | 7.330 | 7.520 | 766,734 | 5,698,750 |
| 2025/11/28 | 7.330 | 7.440 | 7.280 | 7.360 | 1,240,000 | 9,117,100 |
| 2025/11/27 | 7.470 | 7.470 | 7.320 | 7.370 | 1,016,000 | 7,526,020 |
| 2025/11/26 | 7.310 | 7.550 | 7.310 | 7.470 | 1,478,000 | 10,951,980 |
| 2025/11/25 | 7.400 | 7.440 | 7.350 | 7.370 | 648,000 | 4,788,720 |
| 2025/11/24 | 7.180 | 7.400 | 7.120 | 7.330 | 2,330,000 | 16,909,975 |
| 2025/11/21 | 7.360 | 7.360 | 7.160 | 7.160 | 2,484,000 | 18,033,840 |
| 2025/11/20 | 7.480 | 7.520 | 7.350 | 7.420 | 2,174,000 | 16,179,995 |