日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/03 | 7.750 | 7.860 | 7.630 | 7.660 | 12,140,912 | 93,788,545 |
| 2026/04/02 | 7.900 | 7.950 | 7.620 | 7.690 | 10,673,250 | 83,144,617 |
| 2026/04/01 | 8.230 | 8.230 | 7.730 | 7.780 | 17,186,100 | 137,359,904 |
| 2026/03/31 | 7.720 | 7.900 | 7.680 | 7.700 | 5,586,980 | 43,299,095 |
| 2026/03/30 | 7.480 | 7.750 | 7.430 | 7.720 | 6,000,912 | 45,576,926 |
| 2026/03/27 | 7.300 | 7.520 | 7.260 | 7.500 | 4,050,500 | 29,953,447 |
| 2026/03/26 | 7.480 | 7.580 | 7.370 | 7.410 | 4,796,340 | 35,780,696 |
| 2026/03/25 | 7.400 | 7.480 | 7.320 | 7.470 | 5,286,304 | 39,211,159 |
| 2026/03/24 | 7.120 | 7.350 | 7.040 | 7.350 | 7,384,804 | 53,281,360 |
| 2026/03/23 | 7.400 | 7.530 | 6.880 | 6.990 | 9,097,060 | 65,498,832 |
| 2026/03/20 | 7.730 | 7.760 | 7.460 | 7.520 | 4,810,860 | 36,646,726 |
| 2026/03/19 | 7.870 | 7.930 | 7.650 | 7.690 | 4,201,080 | 32,705,407 |
| 2026/03/18 | 7.840 | 7.950 | 7.770 | 7.930 | 4,057,440 | 31,942,196 |
| 2026/03/17 | 7.970 | 8.030 | 7.800 | 7.820 | 3,793,580 | 29,988,249 |
| 2026/03/16 | 7.910 | 8.020 | 7.860 | 7.970 | 4,637,800 | 36,824,132 |
| 2026/03/13 | 7.930 | 8.030 | 7.880 | 7.940 | 3,175,080 | 25,226,010 |
| 2026/03/12 | 8.010 | 8.070 | 7.900 | 7.910 | 4,048,600 | 32,277,463 |
| 2026/03/11 | 8.030 | 8.140 | 7.950 | 7.970 | 4,344,300 | 34,852,146 |
| 2026/03/10 | 7.950 | 8.090 | 7.900 | 8.040 | 4,531,320 | 36,227,903 |
| 2026/03/09 | 7.930 | 8.020 | 7.820 | 7.900 | 5,886,960 | 46,610,005 |
| 2026/03/06 | 7.760 | 7.980 | 7.710 | 7.970 | 4,094,283 | 32,160,592 |
| 2026/03/05 | 7.790 | 7.840 | 7.680 | 7.750 | 4,392,820 | 34,110,247 |
| 2026/03/04 | 7.740 | 7.750 | 7.550 | 7.650 | 5,417,904 | 41,568,868 |
| 2026/03/03 | 7.930 | 8.020 | 7.710 | 7.730 | 5,371,988 | 42,156,675 |
| 2026/03/02 | 8.100 | 8.100 | 7.790 | 7.920 | 6,444,560 | 51,411,477 |
| 2026/02/27 | 8.120 | 8.170 | 8.030 | 8.130 | 4,276,500 | 34,693,106 |
| 2026/02/26 | 8.190 | 8.250 | 8.070 | 8.140 | 5,578,860 | 45,537,444 |
| 2026/02/25 | 8.180 | 8.250 | 8.120 | 8.160 | 5,024,300 | 41,086,213 |
| 2026/02/24 | 8.120 | 8.180 | 8.030 | 8.150 | 4,585,500 | 37,234,260 |
| 2026/02/13 | 8.100 | 8.150 | 8.050 | 8.070 | 4,864,720 | 39,367,746 |
| 2026/02/12 | 8.230 | 8.240 | 8.060 | 8.090 | 5,048,800 | 41,172,964 |
| 2026/02/11 | 8.200 | 8.310 | 8.130 | 8.230 | 5,427,560 | 44,600,974 |
| 2026/02/10 | 8.260 | 8.300 | 8.160 | 8.160 | 6,404,280 | 52,643,181 |
| 2026/02/09 | 8.380 | 8.440 | 8.200 | 8.270 | 7,569,060 | 62,993,501 |
| 2026/02/06 | 8.220 | 8.400 | 8.100 | 8.320 | 7,282,120 | 60,150,311 |
| 2026/02/05 | 8.160 | 8.290 | 8.110 | 8.220 | 6,472,700 | 53,043,776 |
| 2026/02/04 | 8.060 | 8.190 | 8.010 | 8.170 | 6,207,960 | 50,331,035 |
| 2026/02/03 | 7.990 | 8.100 | 7.950 | 8.050 | 5,671,280 | 45,497,843 |
| 2026/02/02 | 7.970 | 8.150 | 7.930 | 7.940 | 7,711,100 | 61,669,522 |
| 2026/01/30 | 7.810 | 8.070 | 7.810 | 8.020 | 7,033,988 | 55,761,939 |
| 2026/01/29 | 7.850 | 8.000 | 7.760 | 7.890 | 6,158,159 | 48,495,502 |
| 2026/01/28 | 7.870 | 7.910 | 7.800 | 7.840 | 7,688,379 | 60,392,217 |
| 2026/01/27 | 8.000 | 8.000 | 7.760 | 7.870 | 10,248,119 | 81,037,000 |
| 2026/01/26 | 8.050 | 8.080 | 7.930 | 8.000 | 10,107,920 | 81,014,978 |
| 2026/01/23 | 8.110 | 8.120 | 8.000 | 8.050 | 8,844,960 | 71,378,827 |
| 2026/01/22 | 8.010 | 8.150 | 7.920 | 8.080 | 11,470,120 | 92,219,764 |
| 2026/01/21 | 7.960 | 8.000 | 7.850 | 7.980 | 10,608,340 | 84,309,782 |
| 2026/01/20 | 7.760 | 8.300 | 7.730 | 8.070 | 22,612,512 | 180,108,658 |
| 2026/01/19 | 7.750 | 7.830 | 7.690 | 7.770 | 9,762,244 | 75,755,013 |
| 2026/01/16 | 7.740 | 7.880 | 7.640 | 7.820 | 11,498,412 | 89,342,661 |
| 2026/01/15 | 7.800 | 7.830 | 7.630 | 7.740 | 12,222,908 | 94,727,537 |
| 2026/01/14 | 7.770 | 8.040 | 7.630 | 7.870 | 19,411,534 | 151,943,782 |
| 2026/01/13 | 7.600 | 7.840 | 7.550 | 7.770 | 17,763,680 | 136,602,699 |
| 2026/01/12 | 7.570 | 7.650 | 7.500 | 7.630 | 13,084,204 | 99,276,397 |
| 2026/01/09 | 7.520 | 7.570 | 7.430 | 7.570 | 13,059,680 | 98,241,442 |
| 2026/01/08 | 7.360 | 7.660 | 7.330 | 7.520 | 16,679,780 | 124,556,257 |
| 2026/01/07 | 7.360 | 7.440 | 7.290 | 7.380 | 15,575,000 | 114,748,812 |
| 2026/01/06 | 7.250 | 7.400 | 7.230 | 7.390 | 18,499,688 | 135,371,466 |
| 2026/01/05 | 7.310 | 7.320 | 7.200 | 7.280 | 18,892,692 | 137,491,566 |
| 2025/12/31 | 7.500 | 7.630 | 7.210 | 7.220 | 33,622,613 | 248,471,110 |
| 2025/12/30 | 8.000 | 8.050 | 7.790 | 7.790 | 30,983,000 | 244,998,072 |
| 2025/12/29 | 8.600 | 9.170 | 7.810 | 8.650 | 62,354,055 | 533,594,825 |
| 2025/12/26 | 8.680 | 8.680 | 8.680 | 8.680 | 5,306,714 | 46,062,277 |
| 2025/12/25 | 7.890 | 7.890 | 7.890 | 7.890 | 10,502,040 | 82,861,095 |
| 2025/12/24 | 7.170 | 7.210 | 7.100 | 7.170 | 2,980,200 | 21,345,682 |
| 2025/12/23 | 7.230 | 7.280 | 7.130 | 7.160 | 3,440,099 | 24,768,712 |
| 2025/12/22 | 7.330 | 7.420 | 7.240 | 7.250 | 4,192,100 | 30,644,251 |
| 2025/12/19 | 7.120 | 7.380 | 7.090 | 7.340 | 5,558,420 | 40,201,272 |
| 2025/12/18 | 6.910 | 7.120 | 6.910 | 7.080 | 4,247,060 | 29,750,655 |
| 2025/12/17 | 6.930 | 7.040 | 6.820 | 6.940 | 3,909,680 | 27,103,856 |
| 2025/12/16 | 7.040 | 7.060 | 6.920 | 6.950 | 3,485,440 | 24,371,939 |
| 2025/12/15 | 6.900 | 7.060 | 6.870 | 7.040 | 4,693,120 | 32,699,313 |
| 2025/12/12 | 7.100 | 7.160 | 6.920 | 6.930 | 5,565,453 | 39,111,220 |
| 2025/12/11 | 7.430 | 7.430 | 7.070 | 7.110 | 6,793,360 | 49,319,793 |
| 2025/12/10 | 7.430 | 7.540 | 7.320 | 7.390 | 4,078,264 | 30,260,718 |
| 2025/12/09 | 7.460 | 7.600 | 7.390 | 7.450 | 5,508,060 | 41,172,748 |
| 2025/12/08 | 7.500 | 7.550 | 7.400 | 7.460 | 6,229,880 | 46,583,927 |
| 2025/12/05 | 7.430 | 7.540 | 7.310 | 7.510 | 4,692,020 | 34,943,818 |
| 2025/12/04 | 7.480 | 7.550 | 7.400 | 7.400 | 4,308,933 | 32,133,867 |
| 2025/12/03 | 7.520 | 7.580 | 7.440 | 7.540 | 4,433,600 | 33,340,672 |
| 2025/12/02 | 7.480 | 7.550 | 7.380 | 7.530 | 3,787,093 | 28,346,391 |
| 2025/12/01 | 7.530 | 7.670 | 7.480 | 7.500 | 4,442,900 | 33,521,680 |
| 2025/11/28 | 7.430 | 7.500 | 7.330 | 7.500 | 3,364,100 | 25,028,904 |
| 2025/11/27 | 7.300 | 7.480 | 7.300 | 7.430 | 3,518,100 | 25,954,782 |
| 2025/11/26 | 7.440 | 7.500 | 7.310 | 7.340 | 3,696,060 | 27,341,603 |
| 2025/11/25 | 7.350 | 7.500 | 7.310 | 7.410 | 4,203,120 | 31,071,564 |
| 2025/11/24 | 7.290 | 7.440 | 7.250 | 7.350 | 5,486,980 | 40,233,280 |
| 2025/11/21 | 7.580 | 7.660 | 7.200 | 7.250 | 8,074,980 | 59,936,539 |
| 2025/11/20 | 7.710 | 7.770 | 7.530 | 7.640 | 8,379,138 | 64,205,144 |
| 2025/11/19 | 7.810 | 7.860 | 7.600 | 7.670 | 8,256,590 | 63,864,723 |