日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 6.910 | 6.910 | 6.560 | 6.700 | 10,736,269 | 72,684,541 |
| 2026/04/01 | 7.090 | 7.090 | 6.740 | 6.830 | 12,932,066 | 89,716,207 |
| 2026/03/31 | 7.310 | 7.420 | 6.860 | 6.920 | 16,623,462 | 118,483,725 |
| 2026/03/30 | 7.800 | 7.900 | 7.240 | 7.310 | 11,590,499 | 87,653,148 |
| 2026/03/27 | 7.850 | 8.070 | 7.700 | 7.900 | 8,617,000 | 67,901,960 |
| 2026/03/26 | 8.530 | 8.530 | 8.050 | 8.280 | 5,334,000 | 44,525,565 |
| 2026/03/25 | 8.220 | 8.460 | 8.220 | 8.460 | 2,226,000 | 18,564,840 |
| 2026/03/24 | 8.290 | 8.290 | 8.030 | 8.200 | 2,028,000 | 16,634,670 |
| 2026/03/23 | 8.210 | 8.350 | 8.010 | 8.120 | 3,505,000 | 28,644,612 |
| 2026/03/20 | 8.370 | 8.440 | 8.260 | 8.300 | 2,488,000 | 20,756,140 |
| 2026/03/19 | 8.580 | 8.580 | 8.310 | 8.370 | 3,009,000 | 25,456,140 |
| 2026/03/18 | 8.520 | 8.690 | 8.480 | 8.580 | 2,589,000 | 22,181,257 |
| 2026/03/17 | 8.890 | 8.890 | 8.570 | 8.600 | 4,369,200 | 38,175,885 |
| 2026/03/16 | 9.050 | 9.050 | 8.460 | 8.700 | 5,839,000 | 51,470,785 |
| 2026/03/13 | 9.180 | 9.230 | 8.910 | 9.030 | 5,923,040 | 53,825,626 |
| 2026/03/12 | 8.720 | 9.220 | 8.600 | 9.180 | 12,823,527 | 114,514,096 |
| 2026/03/11 | 8.170 | 8.820 | 8.150 | 8.570 | 5,449,000 | 45,921,447 |
| 2026/03/10 | 8.320 | 8.390 | 8.160 | 8.170 | 3,288,000 | 27,158,880 |
| 2026/03/09 | 8.150 | 8.320 | 7.950 | 8.280 | 7,835,000 | 64,051,125 |
| 2026/03/06 | 7.640 | 8.250 | 7.500 | 8.180 | 23,610,911 | 186,349,115 |
| 2026/03/05 | 7.810 | 7.890 | 7.630 | 7.640 | 7,867,400 | 60,913,344 |
| 2026/03/04 | 8.010 | 8.010 | 7.700 | 7.860 | 9,445,250 | 74,570,248 |
| 2026/03/03 | 8.260 | 8.260 | 7.930 | 8.010 | 9,455,402 | 76,730,587 |
| 2026/03/02 | 8.170 | 8.310 | 8.010 | 8.190 | 6,954,600 | 56,819,082 |
| 2026/02/27 | 8.130 | 8.210 | 8.040 | 8.140 | 5,426,300 | 44,115,819 |
| 2026/02/26 | 8.270 | 8.270 | 8.030 | 8.070 | 4,682,000 | 38,205,120 |
| 2026/02/25 | 8.210 | 8.400 | 8.150 | 8.270 | 5,406,300 | 44,642,522 |
| 2026/02/24 | 8.080 | 8.250 | 7.980 | 8.170 | 6,005,796 | 48,767,063 |
| 2026/02/23 | 8.020 | 8.140 | 7.900 | 8.050 | 2,548,000 | 20,454,070 |
| 2026/02/20 | 8.320 | 8.330 | 7.930 | 7.930 | 5,310,469 | 43,160,836 |
| 2026/02/16 | 8.400 | 8.480 | 8.290 | 8.320 | 942,000 | 7,886,895 |
| 2026/02/13 | 8.950 | 8.950 | 8.400 | 8.400 | 6,774,000 | 58,764,450 |
| 2026/02/12 | 9.350 | 9.360 | 8.910 | 8.950 | 3,855,578 | 35,249,621 |
| 2026/02/11 | 9.250 | 9.490 | 9.160 | 9.390 | 4,239,928 | 39,526,728 |
| 2026/02/10 | 9.280 | 9.390 | 9.140 | 9.200 | 3,480,614 | 32,204,381 |
| 2026/02/09 | 9.190 | 9.450 | 9.190 | 9.280 | 4,639,138 | 43,039,602 |
| 2026/02/06 | 8.730 | 9.190 | 8.670 | 9.100 | 4,626,109 | 41,276,457 |
| 2026/02/05 | 8.780 | 8.860 | 8.510 | 8.850 | 4,410,900 | 38,595,375 |
| 2026/02/04 | 8.570 | 8.970 | 8.530 | 8.780 | 4,962,000 | 43,231,425 |
| 2026/02/03 | 8.380 | 8.710 | 8.380 | 8.420 | 2,461,000 | 20,850,822 |
| 2026/02/02 | 8.550 | 8.550 | 8.340 | 8.460 | 3,720,000 | 31,527,000 |
| 2026/01/30 | 8.640 | 8.770 | 8.300 | 8.460 | 3,949,000 | 33,734,332 |
| 2026/01/29 | 8.580 | 8.780 | 8.490 | 8.640 | 4,229,000 | 36,464,552 |
| 2026/01/28 | 8.440 | 8.620 | 8.320 | 8.580 | 3,590,801 | 30,485,900 |
| 2026/01/27 | 8.420 | 8.430 | 8.230 | 8.340 | 3,299,000 | 27,563,145 |
| 2026/01/26 | 8.510 | 8.610 | 8.290 | 8.320 | 2,306,000 | 19,445,345 |
| 2026/01/23 | 8.600 | 8.750 | 8.500 | 8.510 | 1,776,000 | 15,255,840 |
| 2026/01/22 | 8.610 | 8.780 | 8.510 | 8.610 | 3,626,900 | 31,291,079 |
| 2026/01/21 | 8.360 | 8.630 | 8.270 | 8.580 | 4,257,508 | 36,018,517 |
| 2026/01/20 | 8.360 | 8.480 | 8.270 | 8.410 | 3,182,762 | 26,671,545 |
| 2026/01/19 | 8.250 | 8.400 | 8.120 | 8.350 | 3,392,000 | 28,085,760 |
| 2026/01/16 | 8.260 | 8.360 | 8.200 | 8.270 | 2,273,538 | 18,807,843 |
| 2026/01/15 | 8.190 | 8.350 | 8.180 | 8.260 | 2,925,000 | 24,116,625 |
| 2026/01/14 | 8.350 | 8.370 | 8.150 | 8.190 | 4,011,124 | 33,151,939 |
| 2026/01/13 | 8.340 | 8.510 | 8.230 | 8.370 | 3,108,000 | 25,990,650 |
| 2026/01/12 | 8.490 | 8.580 | 8.410 | 8.480 | 2,414,000 | 20,494,860 |
| 2026/01/09 | 8.500 | 8.550 | 8.300 | 8.490 | 3,178,469 | 26,889,847 |
| 2026/01/08 | 8.150 | 8.510 | 7.880 | 8.460 | 9,922,596 | 81,861,417 |
| 2026/01/07 | 8.060 | 8.150 | 8.000 | 8.140 | 1,956,538 | 15,823,501 |
| 2026/01/06 | 8.060 | 8.090 | 7.880 | 8.020 | 3,154,000 | 25,271,425 |
| 2026/01/05 | 8.050 | 8.140 | 7.860 | 8.000 | 2,469,400 | 19,786,067 |
| 2026/01/02 | 7.950 | 8.140 | 7.840 | 8.090 | 1,589,000 | 12,719,945 |
| 2025/12/31 | 8.020 | 8.080 | 7.880 | 7.880 | 1,642,000 | 13,078,530 |
| 2025/12/30 | 8.070 | 8.110 | 7.940 | 7.990 | 919,500 | 7,381,286 |
| 2025/12/29 | 8.120 | 8.260 | 8.030 | 8.070 | 3,286,000 | 26,682,320 |
| 2025/12/24 | 8.200 | 8.200 | 8.090 | 8.170 | 650,493 | 5,311,275 |
| 2025/12/23 | 8.210 | 8.220 | 8.100 | 8.170 | 1,215,600 | 9,937,530 |
| 2025/12/22 | 8.150 | 8.240 | 8.120 | 8.210 | 952,845 | 7,794,272 |
| 2025/12/19 | 8.180 | 8.250 | 8.120 | 8.150 | 1,236,993 | 10,112,417 |
| 2025/12/18 | 8.250 | 8.250 | 8.100 | 8.180 | 2,427,000 | 19,889,265 |
| 2025/12/17 | 8.230 | 8.300 | 8.080 | 8.250 | 1,826,000 | 15,000,590 |
| 2025/12/16 | 8.290 | 8.290 | 8.060 | 8.210 | 1,725,000 | 14,166,562 |
| 2025/12/15 | 8.150 | 8.280 | 8.030 | 8.190 | 2,275,000 | 18,569,687 |
| 2025/12/12 | 8.000 | 8.170 | 7.780 | 8.150 | 2,857,178 | 22,928,853 |
| 2025/12/11 | 7.810 | 8.000 | 7.810 | 7.910 | 1,563,000 | 12,320,347 |
| 2025/12/10 | 7.880 | 7.910 | 7.750 | 7.810 | 1,561,700 | 12,239,823 |
| 2025/12/09 | 8.070 | 8.070 | 7.800 | 7.890 | 4,309,388 | 34,291,955 |
| 2025/12/08 | 8.080 | 8.080 | 7.940 | 8.030 | 2,047,996 | 16,450,527 |
| 2025/12/05 | 8.100 | 8.140 | 7.980 | 8.040 | 2,079,300 | 16,769,554 |
| 2025/12/04 | 8.100 | 8.140 | 7.970 | 8.140 | 1,990,196 | 16,095,710 |
| 2025/12/03 | 8.150 | 8.150 | 7.990 | 8.070 | 1,737,000 | 14,052,330 |
| 2025/12/02 | 7.990 | 8.100 | 7.940 | 8.100 | 2,133,129 | 17,134,358 |
| 2025/12/01 | 8.050 | 8.220 | 7.960 | 8.040 | 2,063,000 | 16,643,252 |
| 2025/11/28 | 7.990 | 8.090 | 7.940 | 8.020 | 2,049,400 | 16,415,694 |
| 2025/11/27 | 7.920 | 8.020 | 7.920 | 7.990 | 1,548,000 | 12,325,950 |
| 2025/11/26 | 7.990 | 8.050 | 7.960 | 7.990 | 1,975,988 | 15,802,964 |
| 2025/11/25 | 7.950 | 8.050 | 7.910 | 7.980 | 4,214,000 | 33,596,115 |
| 2025/11/24 | 7.890 | 8.060 | 7.760 | 8.060 | 7,564,000 | 60,077,070 |
| 2025/11/21 | 7.900 | 7.970 | 7.730 | 7.770 | 3,338,000 | 26,178,265 |
| 2025/11/20 | 8.190 | 8.190 | 7.960 | 8.020 | 2,504,716 | 20,263,152 |