日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/03 | 8.260 | 8.270 | 7.890 | 7.930 | 5,531,402 | 44,735,213 |
| 2026/04/02 | 8.300 | 8.380 | 8.210 | 8.240 | 6,711,950 | 55,591,725 |
| 2026/04/01 | 8.280 | 8.320 | 8.140 | 8.300 | 6,565,300 | 54,229,378 |
| 2026/03/31 | 8.150 | 8.300 | 8.100 | 8.110 | 7,431,300 | 60,676,564 |
| 2026/03/30 | 7.960 | 8.180 | 7.940 | 8.180 | 5,630,000 | 45,405,950 |
| 2026/03/27 | 7.710 | 8.060 | 7.670 | 8.060 | 5,840,400 | 45,993,150 |
| 2026/03/26 | 7.880 | 8.050 | 7.710 | 7.770 | 5,959,600 | 46,797,759 |
| 2026/03/25 | 7.740 | 7.900 | 7.710 | 7.870 | 6,240,400 | 48,706,322 |
| 2026/03/24 | 7.430 | 7.730 | 7.310 | 7.730 | 9,728,072 | 73,446,943 |
| 2026/03/23 | 7.640 | 7.800 | 7.210 | 7.240 | 9,220,300 | 68,898,691 |
| 2026/03/20 | 8.160 | 8.250 | 7.850 | 7.880 | 6,796,150 | 54,607,065 |
| 2026/03/19 | 8.300 | 8.370 | 8.120 | 8.160 | 4,115,500 | 33,901,431 |
| 2026/03/18 | 8.260 | 8.390 | 8.170 | 8.390 | 4,254,000 | 35,318,835 |
| 2026/03/17 | 8.430 | 8.500 | 8.250 | 8.260 | 4,823,000 | 40,320,280 |
| 2026/03/16 | 8.380 | 8.510 | 8.350 | 8.430 | 4,437,603 | 37,353,523 |
| 2026/03/13 | 8.360 | 8.480 | 8.330 | 8.400 | 3,494,300 | 29,325,912 |
| 2026/03/12 | 8.470 | 8.510 | 8.340 | 8.370 | 3,886,100 | 32,730,677 |
| 2026/03/11 | 8.580 | 8.590 | 8.410 | 8.470 | 3,954,300 | 33,660,978 |
| 2026/03/10 | 8.450 | 8.550 | 8.400 | 8.540 | 4,410,300 | 37,421,395 |
| 2026/03/09 | 8.370 | 8.450 | 8.300 | 8.390 | 5,292,901 | 44,341,278 |
| 2026/03/06 | 8.180 | 8.430 | 8.120 | 8.410 | 5,303,401 | 43,938,677 |
| 2026/03/05 | 8.190 | 8.290 | 8.110 | 8.160 | 5,425,100 | 44,418,006 |
| 2026/03/04 | 8.070 | 8.170 | 7.950 | 7.980 | 6,535,198 | 52,559,329 |
| 2026/03/03 | 8.230 | 8.380 | 8.130 | 8.130 | 5,396,102 | 44,342,468 |
| 2026/03/02 | 8.410 | 8.420 | 8.070 | 8.230 | 6,354,250 | 52,629,075 |
| 2026/02/27 | 8.370 | 8.510 | 8.330 | 8.480 | 3,757,600 | 31,648,386 |
| 2026/02/26 | 8.470 | 8.520 | 8.370 | 8.390 | 4,079,200 | 34,418,250 |
| 2026/02/25 | 8.500 | 8.570 | 8.430 | 8.440 | 3,449,703 | 29,270,729 |
| 2026/02/24 | 8.350 | 8.510 | 8.310 | 8.500 | 4,798,299 | 40,389,681 |
| 2026/02/13 | 8.390 | 8.420 | 8.300 | 8.320 | 3,381,400 | 28,260,050 |
| 2026/02/12 | 8.470 | 8.470 | 8.310 | 8.330 | 5,327,800 | 44,726,881 |
| 2026/02/11 | 8.470 | 8.520 | 8.410 | 8.430 | 4,248,700 | 35,933,380 |
| 2026/02/10 | 8.460 | 8.550 | 8.410 | 8.460 | 4,402,300 | 37,287,481 |
| 2026/02/09 | 8.420 | 8.470 | 8.340 | 8.460 | 5,977,350 | 50,344,230 |
| 2026/02/06 | 8.420 | 8.510 | 8.340 | 8.350 | 7,203,701 | 60,547,106 |
| 2026/02/05 | 8.350 | 8.440 | 8.280 | 8.310 | 7,201,000 | 60,092,345 |
| 2026/02/04 | 8.250 | 8.330 | 8.200 | 8.300 | 5,989,200 | 49,530,684 |
| 2026/02/03 | 8.140 | 8.230 | 8.070 | 8.230 | 5,652,300 | 46,165,160 |
| 2026/02/02 | 8.170 | 8.260 | 8.070 | 8.100 | 5,490,100 | 44,744,315 |
| 2026/01/30 | 8.050 | 8.220 | 8.050 | 8.180 | 5,703,900 | 46,344,187 |
| 2026/01/29 | 8.090 | 8.180 | 8.020 | 8.110 | 5,631,301 | 45,613,538 |
| 2026/01/28 | 8.290 | 8.300 | 8.100 | 8.120 | 5,280,900 | 43,316,582 |
| 2026/01/27 | 8.240 | 8.320 | 8.000 | 8.280 | 8,684,800 | 71,302,208 |
| 2026/01/26 | 8.190 | 8.340 | 8.180 | 8.320 | 7,663,850 | 63,284,241 |
| 2026/01/23 | 8.160 | 8.260 | 8.150 | 8.200 | 5,155,400 | 42,235,614 |
| 2026/01/22 | 8.090 | 8.160 | 8.050 | 8.150 | 4,339,202 | 35,201,776 |
| 2026/01/21 | 8.000 | 8.090 | 7.960 | 8.090 | 4,353,300 | 34,978,765 |
| 2026/01/20 | 8.040 | 8.080 | 7.980 | 8.030 | 4,995,500 | 40,126,353 |
| 2026/01/19 | 7.840 | 8.040 | 7.810 | 8.030 | 5,320,200 | 42,189,186 |
| 2026/01/16 | 7.910 | 7.940 | 7.810 | 7.830 | 3,980,862 | 31,339,336 |
| 2026/01/15 | 7.970 | 7.970 | 7.850 | 7.880 | 4,450,500 | 35,236,833 |
| 2026/01/14 | 8.020 | 8.060 | 7.850 | 7.970 | 8,081,200 | 64,447,570 |
| 2026/01/13 | 7.920 | 8.050 | 7.860 | 7.980 | 8,348,800 | 66,393,832 |
| 2026/01/12 | 7.870 | 7.930 | 7.830 | 7.900 | 7,325,450 | 57,742,859 |
| 2026/01/09 | 7.850 | 7.870 | 7.760 | 7.860 | 6,549,358 | 51,314,219 |
| 2026/01/08 | 7.730 | 7.860 | 7.710 | 7.840 | 7,156,200 | 55,711,017 |
| 2026/01/07 | 7.730 | 7.740 | 7.660 | 7.730 | 5,584,200 | 43,082,103 |
| 2026/01/06 | 7.710 | 7.780 | 7.690 | 7.720 | 5,952,000 | 45,979,200 |
| 2026/01/05 | 7.660 | 7.760 | 7.630 | 7.700 | 5,920,500 | 45,513,843 |
| 2025/12/31 | 7.600 | 7.660 | 7.510 | 7.630 | 4,344,347 | 33,017,037 |
| 2025/12/30 | 7.630 | 7.680 | 7.530 | 7.580 | 4,292,602 | 32,645,238 |
| 2025/12/29 | 7.680 | 7.740 | 7.560 | 7.630 | 6,073,900 | 46,480,519 |
| 2025/12/26 | 7.830 | 7.840 | 7.700 | 7.710 | 6,137,400 | 47,687,598 |
| 2025/12/25 | 7.780 | 7.850 | 7.730 | 7.820 | 4,721,800 | 36,806,431 |
| 2025/12/24 | 7.730 | 7.830 | 7.680 | 7.770 | 7,634,900 | 59,189,562 |
| 2025/12/23 | 7.770 | 7.810 | 7.650 | 7.730 | 9,139,100 | 70,736,634 |
| 2025/12/22 | 7.910 | 7.940 | 7.760 | 7.770 | 9,106,800 | 71,442,846 |
| 2025/12/19 | 7.720 | 7.920 | 7.680 | 7.910 | 9,822,744 | 76,691,073 |
| 2025/12/18 | 7.550 | 7.750 | 7.510 | 7.710 | 8,494,398 | 64,812,256 |
| 2025/12/17 | 7.520 | 7.560 | 7.390 | 7.550 | 8,479,400 | 63,637,897 |
| 2025/12/16 | 7.740 | 7.860 | 7.500 | 7.520 | 10,217,200 | 78,212,666 |
| 2025/12/15 | 7.650 | 7.790 | 7.630 | 7.740 | 6,717,100 | 51,738,462 |
| 2025/12/12 | 7.720 | 7.810 | 7.630 | 7.710 | 9,706,904 | 74,913,031 |
| 2025/12/11 | 8.000 | 8.030 | 7.730 | 7.760 | 15,711,900 | 123,809,772 |
| 2025/12/10 | 8.260 | 8.280 | 7.960 | 8.030 | 19,906,977 | 161,893,490 |
| 2025/12/09 | 8.580 | 8.630 | 8.280 | 8.300 | 26,045,333 | 220,017,950 |
| 2025/12/08 | 8.840 | 8.860 | 8.550 | 8.660 | 31,417,442 | 274,195,725 |
| 2025/12/05 | 8.600 | 9.050 | 8.600 | 8.850 | 42,159,166 | 369,946,681 |
| 2025/12/04 | 9.050 | 9.680 | 8.860 | 9.050 | 64,852,835 | 594,051,968 |
| 2025/12/03 | 8.260 | 9.050 | 8.170 | 9.050 | 12,994,027 | 112,170,938 |
| 2025/12/02 | 8.210 | 8.260 | 8.090 | 8.230 | 4,507,800 | 36,952,690 |
| 2025/12/01 | 8.210 | 8.330 | 8.170 | 8.230 | 4,698,700 | 38,693,794 |
| 2025/11/28 | 8.190 | 8.240 | 8.020 | 8.220 | 5,809,203 | 47,446,665 |
| 2025/11/27 | 8.040 | 8.490 | 7.960 | 8.240 | 7,939,100 | 64,961,685 |
| 2025/11/26 | 8.080 | 8.260 | 8.040 | 8.050 | 4,719,000 | 38,259,292 |
| 2025/11/25 | 7.990 | 8.130 | 7.940 | 8.090 | 3,983,700 | 32,018,988 |
| 2025/11/24 | 7.850 | 8.010 | 7.800 | 7.960 | 5,301,100 | 41,905,195 |
| 2025/11/21 | 8.210 | 8.310 | 7.780 | 7.820 | 6,988,100 | 56,114,443 |
| 2025/11/20 | 8.320 | 8.340 | 8.180 | 8.210 | 3,827,400 | 31,623,892 |
| 2025/11/19 | 8.480 | 8.510 | 8.250 | 8.290 | 4,452,500 | 37,323,081 |