日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.540 | 7.650 | 7.390 | 7.540 | 69,000 | 519,570 |
| 2026/03/23 | 7.410 | 7.580 | 7.300 | 7.550 | 163,000 | 1,215,980 |
| 2026/03/16 | 7.650 | 7.650 | 7.390 | 7.410 | 246,000 | 1,851,150 |
| 2026/03/09 | 7.840 | 7.990 | 7.480 | 7.700 | 193,000 | 1,496,232 |
| 2026/03/02 | 7.670 | 7.900 | 7.650 | 7.840 | 211,000 | 1,638,415 |
| 2026/02/23 | 7.890 | 7.890 | 7.420 | 7.670 | 107,050 | 826,158 |
| 2026/02/16 | 7.590 | 7.980 | 7.590 | 7.880 | 69,000 | 535,440 |
| 2026/02/09 | 7.500 | 7.740 | 7.300 | 7.590 | 138,000 | 1,039,485 |
| 2026/02/02 | 7.250 | 7.600 | 7.250 | 7.320 | 75,000 | 551,625 |
| 2026/01/26 | 7.280 | 8.080 | 7.270 | 7.580 | 888,000 | 6,706,620 |
| 2026/01/19 | 7.120 | 7.340 | 7.100 | 7.260 | 27,000 | 194,535 |
| 2026/01/12 | 7.140 | 7.210 | 7.100 | 7.180 | 110,000 | 787,325 |
| 2026/01/05 | 7.300 | 7.300 | 7.100 | 7.120 | 285,000 | 2,053,425 |
| 2025/12/29 | 7.370 | 7.470 | 7.240 | 7.240 | 148,000 | 1,084,840 |
| 2025/12/22 | 7.410 | 7.620 | 7.280 | 7.370 | 67,144 | 498,208 |
| 2025/12/15 | 7.420 | 7.590 | 7.150 | 7.410 | 59,000 | 436,157 |
| 2025/12/08 | 7.560 | 7.640 | 7.400 | 7.410 | 88,000 | 660,220 |
| 2025/12/01 | 7.320 | 7.580 | 7.310 | 7.420 | 256,000 | 1,896,320 |
| 2025/11/24 | 7.420 | 7.580 | 7.300 | 7.300 | 57,000 | 421,800 |
| 2025/11/17 | 7.580 | 7.620 | 7.400 | 7.420 | 248,000 | 1,861,240 |
| 2025/11/10 | 7.720 | 7.870 | 7.600 | 7.600 | 203,000 | 1,562,592 |
| 2025/11/03 | 7.720 | 7.970 | 7.570 | 7.680 | 98,000 | 758,030 |
| 2025/10/27 | 7.720 | 7.730 | 7.700 | 7.720 | 70,000 | 540,225 |
| 2025/10/20 | 7.650 | 7.740 | 7.560 | 7.700 | 57,000 | 436,762 |
| 2025/10/13 | 7.700 | 7.760 | 7.640 | 7.640 | 89,000 | 683,965 |
| 2025/10/06 | 7.730 | 7.820 | 7.600 | 7.770 | 162,950 | 1,259,603 |
| 2025/09/29 | 7.610 | 7.710 | 7.570 | 7.710 | 81,000 | 619,650 |
| 2025/09/22 | 7.670 | 7.740 | 7.600 | 7.610 | 46,000 | 352,130 |
| 2025/09/15 | 7.880 | 7.890 | 7.640 | 7.800 | 107,000 | 834,867 |
| 2025/09/08 | 7.710 | 7.980 | 7.610 | 7.840 | 136,000 | 1,058,760 |
| 2025/09/01 | 7.800 | 7.950 | 7.610 | 7.700 | 192,000 | 1,490,880 |
| 2025/08/25 | 8.500 | 8.690 | 7.580 | 7.810 | 306,000 | 2,492,370 |
| 2025/08/18 | 8.640 | 8.650 | 8.320 | 8.550 | 998,000 | 8,522,920 |
| 2025/08/11 | 8.590 | 8.680 | 8.500 | 8.650 | 170,816 | 1,469,871 |
| 2025/08/04 | 8.690 | 8.880 | 8.200 | 8.590 | 94,000 | 807,460 |
| 2025/07/28 | 8.520 | 8.790 | 8.450 | 8.730 | 293,000 | 2,526,392 |
| 2025/07/21 | 8.320 | 8.600 | 8.320 | 8.520 | 406,538 | 3,431,180 |
| 2025/07/14 | 8.280 | 8.450 | 8.200 | 8.260 | 451,000 | 3,742,172 |
| 2025/07/07 | 8.250 | 8.290 | 8.050 | 8.280 | 185,000 | 1,520,237 |
| 2025/06/30 | 8.180 | 8.250 | 8.020 | 8.170 | 281,010 | 2,291,636 |
| 2025/06/23 | 8.150 | 8.200 | 7.880 | 8.010 | 212,000 | 1,708,720 |
| 2025/06/16 | 7.800 | 8.200 | 7.450 | 8.040 | 331,000 | 2,605,797 |
| 2025/06/09 | 7.700 | 7.900 | 7.700 | 7.630 | 299,364 | 2,314,832 |
| 2025/06/02 | 7.410 | 7.560 | 7.410 | 7.550 | 141,491 | 1,058,706 |
| 2025/05/26 | 8.000 | 8.070 | 7.900 | 8.050 | 97,000 | 776,485 |
| 2025/05/19 | 7.670 | 8.000 | 7.620 | 8.000 | 198,000 | 1,548,855 |
| 2025/05/12 | 7.790 | 7.900 | 7.610 | 7.820 | 185,000 | 1,439,300 |
| 2025/05/06 | 7.510 | 7.890 | 7.300 | 7.780 | 218,000 | 1,661,160 |
| 2025/04/28 | 7.750 | 7.900 | 7.620 | 7.670 | 129,000 | 997,815 |
| 2025/04/22 | 7.710 | 7.800 | 7.480 | 7.790 | 112,000 | 861,840 |
| 2025/04/14 | 8.030 | 8.030 | 7.690 | 7.700 | 6,000 | 47,175 |
| 2025/04/07 | 8.030 | 8.130 | 7.470 | 7.940 | 409,000 | 3,228,032 |
| 2025/03/31 | 8.100 | 8.300 | 8.000 | 8.130 | 303,000 | 2,464,147 |
| 2025/03/24 | 7.790 | 8.350 | 7.790 | 8.070 | 417,000 | 3,336,000 |
| 2025/03/17 | 7.520 | 8.440 | 7.520 | 7.920 | 319,000 | 2,504,150 |
| 2025/03/10 | 7.400 | 7.580 | 7.250 | 7.480 | 38,000 | 282,245 |
| 2025/03/03 | 7.250 | 7.500 | 7.230 | 7.300 | 312,000 | 2,283,840 |
| 2025/02/24 | 7.000 | 7.300 | 6.600 | 7.230 | 194,000 | 1,364,305 |
| 2025/02/17 | 7.080 | 7.080 | 6.980 | 6.990 | 51,000 | 358,657 |
| 2025/02/10 | 7.060 | 7.150 | 6.950 | 7.050 | 129,000 | 909,772 |
| 2025/02/03 | 6.940 | 7.150 | 6.900 | 7.050 | 101,000 | 708,010 |
| 2025/01/27 | 7.090 | 7.090 | 6.920 | 6.940 | 13,000 | 91,130 |
| 2025/01/20 | 6.910 | 6.920 | 6.900 | 6.930 | 14,000 | 96,810 |
| 2025/01/13 | 6.930 | 6.930 | 6.850 | 6.900 | 105,269 | 726,619 |
| 2025/01/06 | 7.110 | 7.110 | 6.940 | 6.940 | 38,000 | 266,950 |
| 2024/12/30 | 6.930 | 7.380 | 6.920 | 6.940 | 76,000 | 535,230 |
| 2024/12/23 | 6.970 | 7.010 | 6.880 | 6.900 | 67,000 | 464,980 |
| 2024/12/16 | 7.030 | 7.030 | 6.960 | 6.960 | 162,000 | 1,133,190 |
| 2024/12/09 | 6.960 | 7.220 | 6.950 | 7.020 | 82,000 | 577,075 |
| 2024/12/02 | 6.980 | 6.980 | 6.950 | 6.980 | 23,000 | 160,367 |
| 2024/11/25 | 7.010 | 7.020 | 7.000 | 7.010 | 30,000 | 210,300 |
| 2024/11/18 | 7.250 | 7.250 | 6.880 | 6.990 | 63,000 | 446,827 |
| 2024/11/11 | 7.350 | 7.390 | 7.170 | 7.170 | 74,000 | 537,980 |
| 2024/11/04 | 7.360 | 7.550 | 7.350 | 7.360 | 78,000 | 577,590 |
| 2024/10/28 | 7.550 | 7.760 | 7.300 | 7.400 | 77,000 | 577,692 |
| 2024/10/21 | 7.760 | 7.880 | 7.570 | 7.570 | 73,000 | 561,735 |
| 2024/10/14 | 7.620 | 7.780 | 7.400 | 7.600 | 129,000 | 980,400 |
| 2024/10/07 | 7.680 | 8.020 | 7.380 | 7.620 | 370,000 | 2,839,750 |
| 2024/09/30 | 7.580 | 8.100 | 7.410 | 7.570 | 3,767,000 | 28,874,055 |
| 2024/09/23 | 7.560 | 7.590 | 7.320 | 7.560 | 3,020,000 | 22,672,650 |
| 2024/09/16 | 7.520 | 7.740 | 7.400 | 7.570 | 449,000 | 3,393,317 |
| 2024/09/09 | 8.110 | 8.120 | 7.470 | 7.600 | 2,345,000 | 18,349,625 |
| 2024/09/02 | 8.360 | 8.360 | 7.460 | 8.010 | 608,000 | 4,892,880 |
| 2024/08/26 | 7.790 | 8.500 | 7.790 | 8.380 | 448,000 | 3,635,520 |
| 2024/08/19 | 7.780 | 7.790 | 7.450 | 7.790 | 23,000 | 177,157 |
| 2024/08/12 | 7.450 | 7.450 | 7.400 | 7.410 | 15,000 | 111,412 |
| 2024/08/05 | 7.840 | 8.800 | 7.410 | 7.450 | 26,000 | 204,750 |
| 2024/07/29 | 7.860 | 7.860 | 7.860 | 7.860 | 2,000 | 15,720 |
| 2024/07/22 | 7.830 | 7.830 | 7.830 | 7.830 | 1,000 | 7,830 |
| 2024/07/15 | 7.880 | 7.990 | 7.820 | 7.820 | 13,000 | 102,407 |