日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 7.150 | 7.240 | 7.090 | 7.220 | 7,731,000 | 55,469,925 |
| 2026/04/01 | 7.130 | 7.340 | 7.120 | 7.150 | 9,157,336 | 65,795,459 |
| 2026/03/31 | 7.160 | 7.270 | 7.020 | 7.130 | 8,161,313 | 58,312,581 |
| 2026/03/30 | 6.790 | 7.170 | 6.780 | 7.160 | 8,981,000 | 62,642,475 |
| 2026/03/27 | 6.430 | 6.810 | 6.400 | 6.780 | 7,114,082 | 46,988,511 |
| 2026/03/26 | 6.600 | 6.680 | 6.440 | 6.580 | 5,559,000 | 36,550,425 |
| 2026/03/25 | 6.630 | 6.770 | 6.590 | 6.660 | 2,498,300 | 16,644,923 |
| 2026/03/24 | 6.700 | 6.710 | 6.490 | 6.540 | 10,348,528 | 68,403,770 |
| 2026/03/23 | 6.200 | 6.770 | 6.200 | 6.550 | 15,135,500 | 97,321,265 |
| 2026/03/20 | 6.950 | 7.130 | 6.870 | 6.910 | 10,698,500 | 74,515,052 |
| 2026/03/19 | 7.120 | 7.130 | 6.920 | 6.990 | 4,100,000 | 28,864,000 |
| 2026/03/18 | 7.130 | 7.230 | 7.070 | 7.150 | 2,052,002 | 14,661,554 |
| 2026/03/17 | 7.110 | 7.300 | 7.110 | 7.150 | 3,147,000 | 22,556,122 |
| 2026/03/16 | 7.030 | 7.240 | 7.030 | 7.220 | 2,600,500 | 18,541,565 |
| 2026/03/13 | 7.270 | 7.270 | 7.120 | 7.140 | 2,853,000 | 20,541,600 |
| 2026/03/12 | 7.240 | 7.320 | 7.150 | 7.310 | 3,066,500 | 22,247,457 |
| 2026/03/11 | 7.340 | 7.430 | 7.180 | 7.180 | 2,694,000 | 19,619,055 |
| 2026/03/10 | 7.180 | 7.440 | 7.180 | 7.380 | 6,271,000 | 45,746,945 |
| 2026/03/09 | 7.410 | 7.410 | 7.010 | 7.180 | 12,535,000 | 90,910,087 |
| 2026/03/06 | 7.180 | 7.670 | 7.150 | 7.670 | 14,585,000 | 108,184,237 |
| 2026/03/05 | 7.230 | 7.320 | 7.130 | 7.190 | 8,598,500 | 62,059,673 |
| 2026/03/04 | 7.230 | 7.230 | 7.030 | 7.060 | 9,554,060 | 68,192,103 |
| 2026/03/03 | 7.550 | 7.610 | 7.230 | 7.280 | 6,540,500 | 48,514,158 |
| 2026/03/02 | 7.830 | 7.830 | 7.540 | 7.550 | 5,606,000 | 43,096,125 |
| 2026/02/27 | 7.700 | 7.900 | 7.680 | 7.830 | 5,676,500 | 44,148,978 |
| 2026/02/26 | 7.960 | 7.960 | 7.720 | 7.750 | 4,017,000 | 31,523,407 |
| 2026/02/25 | 7.630 | 7.950 | 7.630 | 7.880 | 4,606,000 | 35,800,135 |
| 2026/02/24 | 7.640 | 7.650 | 7.540 | 7.650 | 2,906,500 | 22,147,530 |
| 2026/02/23 | 7.570 | 7.650 | 7.530 | 7.580 | 818,000 | 6,202,485 |
| 2026/02/20 | 7.560 | 7.560 | 7.450 | 7.520 | 2,215,000 | 16,662,337 |
| 2026/02/16 | 7.560 | 7.590 | 7.510 | 7.550 | 1,195,500 | 9,029,013 |
| 2026/02/13 | 7.540 | 7.710 | 7.450 | 7.560 | 4,031,500 | 30,498,297 |
| 2026/02/12 | 7.810 | 7.810 | 7.510 | 7.560 | 7,393,500 | 56,726,628 |
| 2026/02/11 | 7.920 | 7.980 | 7.740 | 7.780 | 2,603,000 | 20,446,565 |
| 2026/02/10 | 7.930 | 7.990 | 7.840 | 7.900 | 4,673,000 | 36,986,795 |
| 2026/02/09 | 7.910 | 7.960 | 7.840 | 7.910 | 4,652,500 | 36,778,012 |
| 2026/02/06 | 7.850 | 7.940 | 7.810 | 7.890 | 3,594,000 | 28,293,765 |
| 2026/02/05 | 7.680 | 7.930 | 7.670 | 7.930 | 4,246,000 | 33,129,415 |
| 2026/02/04 | 7.730 | 7.840 | 7.650 | 7.730 | 2,888,500 | 22,349,768 |
| 2026/02/03 | 7.750 | 7.810 | 7.680 | 7.750 | 3,371,500 | 26,120,696 |
| 2026/02/02 | 7.660 | 7.870 | 7.650 | 7.740 | 5,775,500 | 44,644,615 |
| 2026/01/30 | 7.850 | 7.920 | 7.750 | 7.820 | 4,509,050 | 35,328,406 |
| 2026/01/29 | 7.890 | 7.930 | 7.780 | 7.850 | 1,782,600 | 14,015,692 |
| 2026/01/28 | 7.900 | 7.990 | 7.830 | 7.920 | 4,081,000 | 32,280,710 |
| 2026/01/27 | 7.770 | 7.920 | 7.700 | 7.900 | 2,958,000 | 23,138,955 |
| 2026/01/26 | 7.800 | 7.840 | 7.650 | 7.770 | 3,947,500 | 30,652,337 |
| 2026/01/23 | 7.870 | 7.920 | 7.780 | 7.830 | 3,277,800 | 25,730,730 |
| 2026/01/22 | 7.850 | 7.890 | 7.750 | 7.870 | 2,537,500 | 19,894,000 |
| 2026/01/21 | 7.730 | 7.860 | 7.670 | 7.850 | 4,585,500 | 35,663,726 |
| 2026/01/20 | 7.850 | 7.850 | 7.670 | 7.730 | 3,725,500 | 28,965,762 |
| 2026/01/19 | 7.860 | 7.860 | 7.630 | 7.690 | 5,236,812 | 40,637,661 |
| 2026/01/16 | 7.910 | 7.960 | 7.780 | 7.810 | 3,187,522 | 25,069,860 |
| 2026/01/15 | 7.800 | 8.030 | 7.800 | 7.910 | 3,758,952 | 29,639,336 |
| 2026/01/14 | 7.880 | 8.050 | 7.840 | 7.900 | 5,648,000 | 44,718,040 |
| 2026/01/13 | 7.770 | 8.030 | 7.740 | 7.830 | 8,331,000 | 65,335,867 |
| 2026/01/12 | 7.930 | 7.950 | 7.720 | 7.750 | 10,663,500 | 83,575,181 |
| 2026/01/09 | 7.850 | 7.930 | 7.820 | 7.900 | 7,686,000 | 60,527,250 |
| 2026/01/08 | 8.070 | 8.080 | 7.880 | 7.900 | 4,495,500 | 35,885,328 |
| 2026/01/07 | 8.100 | 8.180 | 7.930 | 8.070 | 6,435,530 | 51,934,727 |
| 2026/01/06 | 7.930 | 8.050 | 7.870 | 8.040 | 5,576,500 | 44,458,646 |
| 2026/01/05 | 7.810 | 8.050 | 7.810 | 7.990 | 8,654,000 | 68,496,410 |
| 2026/01/02 | 7.870 | 7.920 | 7.710 | 7.800 | 2,400,500 | 18,783,912 |
| 2025/12/31 | 7.990 | 8.060 | 7.850 | 7.850 | 3,278,000 | 26,019,125 |
| 2025/12/30 | 7.900 | 8.110 | 7.890 | 7.980 | 4,274,000 | 34,063,780 |
| 2025/12/29 | 8.100 | 8.110 | 7.870 | 7.870 | 6,153,500 | 49,151,081 |
| 2025/12/24 | 8.270 | 8.270 | 8.080 | 8.080 | 1,459,642 | 11,932,573 |
| 2025/12/23 | 8.330 | 8.360 | 8.210 | 8.300 | 1,739,000 | 14,433,700 |
| 2025/12/22 | 8.330 | 8.330 | 8.220 | 8.300 | 3,813,000 | 31,628,835 |
| 2025/12/19 | 8.040 | 8.240 | 8.010 | 8.190 | 7,066,000 | 57,375,920 |
| 2025/12/18 | 8.120 | 8.130 | 7.910 | 7.980 | 3,646,156 | 29,296,863 |
| 2025/12/17 | 7.930 | 8.070 | 7.850 | 7.970 | 5,126,500 | 40,781,307 |
| 2025/12/16 | 8.200 | 8.220 | 7.890 | 7.960 | 11,465,500 | 92,497,921 |
| 2025/12/15 | 8.200 | 8.270 | 7.960 | 8.170 | 5,700,500 | 46,459,075 |
| 2025/12/12 | 8.130 | 8.240 | 8.050 | 8.180 | 8,028,295 | 65,430,604 |
| 2025/12/11 | 8.050 | 8.370 | 8.050 | 8.200 | 9,302,500 | 75,978,168 |
| 2025/12/10 | 8.160 | 8.160 | 8.020 | 8.110 | 5,743,000 | 46,590,087 |
| 2025/12/09 | 8.220 | 8.240 | 7.990 | 8.160 | 7,218,000 | 58,844,745 |
| 2025/12/08 | 8.180 | 8.270 | 8.040 | 8.150 | 6,200,000 | 50,592,000 |
| 2025/12/05 | 8.230 | 8.230 | 8.100 | 8.160 | 3,577,000 | 29,259,860 |
| 2025/12/04 | 8.100 | 8.230 | 8.030 | 8.210 | 2,331,000 | 18,980,167 |
| 2025/12/03 | 8.150 | 8.170 | 8.060 | 8.090 | 2,841,741 | 23,067,832 |
| 2025/12/02 | 8.240 | 8.250 | 8.100 | 8.180 | 3,443,874 | 28,213,937 |
| 2025/12/01 | 8.220 | 8.280 | 8.130 | 8.240 | 3,430,000 | 28,186,025 |
| 2025/11/28 | 8.220 | 8.290 | 8.150 | 8.220 | 3,175,700 | 26,104,254 |
| 2025/11/27 | 8.350 | 8.350 | 8.180 | 8.220 | 2,249,500 | 18,614,612 |
| 2025/11/26 | 8.390 | 8.450 | 8.240 | 8.260 | 2,490,000 | 20,754,150 |
| 2025/11/25 | 8.210 | 8.360 | 8.210 | 8.310 | 2,696,000 | 22,302,660 |
| 2025/11/24 | 8.070 | 8.210 | 8.070 | 8.180 | 2,708,500 | 22,026,876 |
| 2025/11/21 | 8.200 | 8.230 | 7.990 | 8.110 | 6,910,000 | 56,195,575 |
| 2025/11/20 | 8.340 | 8.360 | 8.190 | 8.270 | 3,390,500 | 28,107,245 |