日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 7.650 | 7.650 | 7.460 | 7.540 | 9,000 | 68,175 |
| 2026/04/01 | 7.590 | 7.650 | 7.590 | 7.650 | 26,000 | 198,120 |
| 2026/03/31 | 7.500 | 7.570 | 7.500 | 7.570 | 20,000 | 150,700 |
| 2026/03/30 | 7.540 | 7.580 | 7.390 | 7.560 | 14,000 | 105,245 |
| 2026/03/27 | 7.380 | 7.580 | 7.380 | 7.550 | 21,000 | 156,922 |
| 2026/03/26 | 7.310 | 7.520 | 7.300 | 7.340 | 13,000 | 95,777 |
| 2026/03/25 | 7.420 | 7.420 | 7.360 | 7.370 | 16,000 | 118,280 |
| 2026/03/24 | 7.410 | 7.410 | 7.320 | 7.400 | 21,000 | 155,085 |
| 2026/03/23 | 7.410 | 7.410 | 7.350 | 7.410 | 92,000 | 680,340 |
| 2026/03/20 | 7.450 | 7.450 | 7.390 | 7.410 | 81,000 | 601,425 |
| 2026/03/19 | 7.510 | 7.510 | 7.410 | 7.450 | 85,000 | 634,950 |
| 2026/03/18 | 7.570 | 7.590 | 7.560 | 7.560 | 45,000 | 340,650 |
| 2026/03/17 | 7.500 | 7.570 | 7.500 | 7.570 | 27,000 | 203,445 |
| 2026/03/16 | 7.650 | 7.650 | 7.520 | 7.560 | 8,000 | 60,760 |
| 2026/03/13 | 7.690 | 7.690 | 7.690 | 7.700 | 1,000 | 7,692 |
| 2026/03/12 | 7.580 | 7.610 | 7.580 | 7.740 | 7,000 | 53,392 |
| 2026/03/11 | 7.650 | 7.650 | 7.480 | 7.560 | 27,000 | 204,795 |
| 2026/03/10 | 7.740 | 7.740 | 7.650 | 7.650 | 9,000 | 69,255 |
| 2026/03/09 | 7.840 | 7.990 | 7.740 | 7.880 | 149,000 | 1,171,512 |
| 2026/03/06 | 7.890 | 7.890 | 7.890 | 7.840 | 2,000 | 15,755 |
| 2026/03/05 | 7.890 | 7.900 | 7.760 | 7.790 | 40,000 | 313,400 |
| 2026/03/04 | 7.650 | 7.810 | 7.650 | 7.750 | 71,000 | 547,765 |
| 2026/03/03 | 7.690 | 7.690 | 7.650 | 7.680 | 43,000 | 330,132 |
| 2026/03/02 | 7.670 | 7.800 | 7.650 | 7.690 | 55,000 | 423,637 |
| 2026/02/27 | 7.680 | 7.680 | 7.420 | 7.670 | 5,000 | 38,062 |
| 2026/02/26 | 7.730 | 7.780 | 7.700 | 7.700 | 7,000 | 54,092 |
| 2026/02/25 | 7.540 | 7.880 | 7.540 | 7.790 | 63,000 | 484,312 |
| 2026/02/24 | 7.820 | 7.820 | 7.790 | 7.790 | 7,000 | 54,635 |
| 2026/02/23 | 7.890 | 7.890 | 7.600 | 7.870 | 25,050 | 195,703 |
| 2026/02/20 | 7.590 | 7.980 | 7.590 | 7.880 | 69,000 | 535,440 |
| 2026/02/16 | - | - | - | - | 0 | - |
| 2026/02/13 | 7.500 | 7.590 | 7.500 | 7.590 | 13,000 | 98,085 |
| 2026/02/12 | - | - | - | - | 0 | - |
| 2026/02/11 | 7.690 | 7.690 | 7.660 | 7.660 | 2,000 | 15,350 |
| 2026/02/10 | 7.680 | 7.740 | 7.680 | 7.700 | 61,000 | 469,700 |
| 2026/02/09 | 7.500 | 7.700 | 7.300 | 7.630 | 62,000 | 467,015 |
| 2026/02/06 | 7.320 | 7.410 | 7.320 | 7.320 | 2,000 | 14,685 |
| 2026/02/05 | 7.380 | 7.380 | 7.300 | 7.320 | 30,000 | 220,350 |
| 2026/02/04 | 7.500 | 7.500 | 7.310 | 7.380 | 12,000 | 89,070 |
| 2026/02/03 | 7.510 | 7.530 | 7.310 | 7.530 | 10,000 | 74,700 |
| 2026/02/02 | 7.250 | 7.600 | 7.250 | 7.510 | 21,000 | 155,452 |
| 2026/01/30 | 7.690 | 7.690 | 7.500 | 7.580 | 120,000 | 913,800 |
| 2026/01/29 | 7.700 | 7.870 | 7.700 | 7.870 | 47,000 | 365,895 |
| 2026/01/28 | 7.740 | 8.000 | 7.700 | 7.870 | 275,000 | 2,152,562 |
| 2026/01/27 | 7.950 | 8.080 | 7.730 | 7.880 | 121,000 | 957,110 |
| 2026/01/26 | 7.280 | 7.890 | 7.270 | 7.840 | 325,000 | 2,460,250 |
| 2026/01/23 | 7.140 | 7.270 | 7.140 | 7.260 | 11,000 | 79,227 |
| 2026/01/22 | 7.180 | 7.290 | 7.130 | 7.130 | 3,000 | 21,547 |
| 2026/01/21 | 7.250 | 7.340 | 7.150 | 7.150 | 8,000 | 57,780 |
| 2026/01/20 | 7.120 | 7.250 | 7.100 | 7.250 | 5,000 | 35,900 |
| 2026/01/19 | - | - | - | - | 0 | - |
| 2026/01/16 | 7.160 | 7.180 | 7.160 | 7.180 | 4,000 | 28,680 |
| 2026/01/15 | 7.160 | 7.160 | 7.140 | 7.160 | 21,000 | 150,255 |
| 2026/01/14 | 7.200 | 7.200 | 7.160 | 7.160 | 7,000 | 50,260 |
| 2026/01/13 | 7.210 | 7.210 | 7.100 | 7.210 | 20,000 | 143,650 |
| 2026/01/12 | 7.140 | 7.160 | 7.130 | 7.130 | 58,000 | 414,120 |
| 2026/01/09 | 7.120 | 7.140 | 7.120 | 7.120 | 82,000 | 584,250 |
| 2026/01/08 | 7.190 | 7.190 | 7.100 | 7.130 | 20,000 | 143,050 |
| 2026/01/07 | 7.250 | 7.250 | 7.210 | 7.210 | 69,000 | 498,870 |
| 2026/01/06 | 7.290 | 7.290 | 7.240 | 7.250 | 69,000 | 501,457 |
| 2026/01/05 | 7.300 | 7.300 | 7.290 | 7.290 | 45,000 | 328,275 |
| 2026/01/02 | 7.440 | 7.440 | 7.240 | 7.240 | 50,000 | 367,000 |
| 2025/12/31 | 7.440 | 7.470 | 7.440 | 7.440 | 8,000 | 59,580 |
| 2025/12/30 | 7.290 | 7.440 | 7.280 | 7.440 | 8,000 | 58,900 |
| 2025/12/29 | 7.370 | 7.370 | 7.280 | 7.300 | 82,000 | 601,060 |
| 2025/12/24 | 7.380 | 7.380 | 7.370 | 7.370 | 32,144 | 237,062 |
| 2025/12/23 | 7.580 | 7.590 | 7.280 | 7.370 | 29,000 | 216,195 |
| 2025/12/22 | 7.410 | 7.620 | 7.410 | 7.590 | 6,000 | 45,045 |
| 2025/12/19 | 7.460 | 7.590 | 7.350 | 7.410 | 24,000 | 178,860 |
| 2025/12/18 | 7.470 | 7.470 | 7.260 | 7.460 | 5,000 | 37,075 |
| 2025/12/17 | 7.340 | 7.340 | 7.150 | 7.300 | 15,000 | 109,237 |
| 2025/12/16 | 7.410 | 7.410 | 7.340 | 7.340 | 13,000 | 95,875 |
| 2025/12/15 | 7.420 | 7.420 | 7.420 | 7.420 | 2,000 | 14,840 |
| 2025/12/12 | 7.450 | 7.450 | 7.400 | 7.410 | 11,000 | 81,702 |
| 2025/12/11 | 7.460 | 7.460 | 7.450 | 7.460 | 6,000 | 44,745 |
| 2025/12/10 | 7.490 | 7.490 | 7.460 | 7.480 | 24,000 | 179,520 |
| 2025/12/09 | 7.460 | 7.460 | 7.460 | 7.490 | 3,000 | 22,402 |
| 2025/12/08 | 7.560 | 7.640 | 7.450 | 7.560 | 44,000 | 332,310 |
| 2025/12/05 | 7.580 | 7.580 | 7.420 | 7.420 | 125,000 | 937,500 |
| 2025/12/04 | 7.410 | 7.410 | 7.410 | 7.410 | 14,000 | 103,740 |
| 2025/12/03 | 7.400 | 7.400 | 7.310 | 7.330 | 101,000 | 743,360 |
| 2025/12/02 | 7.400 | 7.400 | 7.400 | 7.400 | 13,000 | 96,200 |
| 2025/12/01 | 7.320 | 7.420 | 7.320 | 7.420 | 3,000 | 22,110 |
| 2025/11/28 | - | - | - | - | 0 | - |
| 2025/11/27 | 7.340 | 7.340 | 7.300 | 7.300 | 13,000 | 95,160 |
| 2025/11/26 | 7.360 | 7.360 | 7.350 | 7.350 | 5,000 | 36,775 |
| 2025/11/25 | 7.410 | 7.410 | 7.370 | 7.410 | 10,000 | 74,000 |
| 2025/11/24 | 7.420 | 7.580 | 7.410 | 7.410 | 29,000 | 216,195 |
| 2025/11/21 | 7.470 | 7.470 | 7.400 | 7.420 | 36,000 | 267,840 |
| 2025/11/20 | - | - | - | - | 0 | - |