日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 7.700 | 8.070 | 7.700 | 8.070 | 7,262,000 | 57,260,870 |
| 2026/04/01 | 7.520 | 7.730 | 7.520 | 7.730 | 3,026,000 | 23,073,250 |
| 2026/03/31 | 7.420 | 7.530 | 7.250 | 7.510 | 6,570,158 | 48,799,848 |
| 2026/03/30 | 7.260 | 7.440 | 7.080 | 7.440 | 3,944,100 | 28,811,650 |
| 2026/03/27 | 7.500 | 7.700 | 7.300 | 7.320 | 4,276,000 | 31,877,580 |
| 2026/03/26 | 7.600 | 7.600 | 7.270 | 7.500 | 8,572,050 | 64,226,084 |
| 2026/03/25 | 7.870 | 8.070 | 7.870 | 8.020 | 3,447,768 | 27,435,613 |
| 2026/03/24 | 7.600 | 7.880 | 7.600 | 7.880 | 3,742,000 | 28,963,080 |
| 2026/03/23 | 7.520 | 7.640 | 7.510 | 7.630 | 5,308,000 | 40,208,100 |
| 2026/03/20 | 7.610 | 7.670 | 7.440 | 7.630 | 4,144,000 | 31,442,600 |
| 2026/03/19 | 7.500 | 7.590 | 7.450 | 7.570 | 4,032,000 | 30,350,880 |
| 2026/03/18 | 7.500 | 7.560 | 7.450 | 7.530 | 1,228,000 | 9,222,280 |
| 2026/03/17 | 7.280 | 7.530 | 7.280 | 7.460 | 992,000 | 7,328,400 |
| 2026/03/16 | 7.350 | 7.430 | 7.330 | 7.430 | 928,890 | 6,859,852 |
| 2026/03/13 | 7.400 | 7.530 | 7.400 | 7.420 | 922,599 | 6,861,830 |
| 2026/03/12 | 7.400 | 7.510 | 7.400 | 7.510 | 680,000 | 5,069,400 |
| 2026/03/11 | 7.360 | 7.450 | 7.360 | 7.450 | 578,000 | 4,280,090 |
| 2026/03/10 | 7.500 | 7.500 | 7.330 | 7.330 | 732,000 | 5,427,780 |
| 2026/03/09 | 7.350 | 7.450 | 7.310 | 7.450 | 1,002,000 | 7,404,780 |
| 2026/03/06 | 7.250 | 7.440 | 7.250 | 7.440 | 1,662,012 | 12,207,478 |
| 2026/03/05 | 7.250 | 7.360 | 7.250 | 7.350 | 1,150,388 | 8,400,708 |
| 2026/03/04 | 7.340 | 7.340 | 7.200 | 7.300 | 1,542,000 | 11,248,890 |
| 2026/03/03 | 7.320 | 7.420 | 7.320 | 7.340 | 1,650,128 | 12,128,440 |
| 2026/03/02 | 7.240 | 7.360 | 7.240 | 7.310 | 3,970,000 | 28,931,375 |
| 2026/02/27 | 7.450 | 7.630 | 7.180 | 7.180 | 9,388,000 | 69,095,680 |
| 2026/02/26 | 7.430 | 7.550 | 7.420 | 7.540 | 1,390,000 | 10,404,150 |
| 2026/02/25 | 7.550 | 7.580 | 7.430 | 7.450 | 1,404,000 | 10,533,510 |
| 2026/02/24 | 7.460 | 7.550 | 7.400 | 7.500 | 2,058,290 | 15,390,863 |
| 2026/02/23 | 7.240 | 7.440 | 7.240 | 7.400 | 1,191,000 | 8,730,030 |
| 2026/02/20 | 7.400 | 7.480 | 7.250 | 7.300 | 1,436,000 | 10,565,370 |
| 2026/02/16 | 7.620 | 7.620 | 7.460 | 7.510 | 411,000 | 3,104,077 |
| 2026/02/13 | 7.690 | 7.690 | 7.530 | 7.620 | 1,118,000 | 8,533,135 |
| 2026/02/12 | 7.740 | 7.760 | 7.690 | 7.750 | 1,218,294 | 9,423,504 |
| 2026/02/11 | 7.650 | 7.760 | 7.650 | 7.760 | 1,712,000 | 13,190,960 |
| 2026/02/10 | 7.680 | 7.690 | 7.650 | 7.680 | 960,000 | 7,368,000 |
| 2026/02/09 | 7.580 | 7.670 | 7.580 | 7.670 | 1,294,000 | 9,866,750 |
| 2026/02/06 | 7.600 | 7.660 | 7.590 | 7.590 | 1,198,000 | 9,116,780 |
| 2026/02/05 | 7.540 | 7.640 | 7.540 | 7.610 | 2,004,672 | 15,200,425 |
| 2026/02/04 | 7.500 | 7.630 | 7.500 | 7.600 | 2,031,698 | 15,354,557 |
| 2026/02/03 | 7.450 | 7.510 | 7.450 | 7.500 | 1,534,127 | 11,471,434 |
| 2026/02/02 | 7.260 | 7.490 | 7.260 | 7.410 | 2,332,000 | 17,151,860 |
| 2026/01/30 | 7.510 | 7.520 | 7.390 | 7.500 | 1,745,000 | 13,052,600 |
| 2026/01/29 | 7.480 | 7.540 | 7.450 | 7.510 | 1,278,000 | 9,578,610 |
| 2026/01/28 | 7.310 | 7.470 | 7.310 | 7.450 | 1,348,000 | 9,954,980 |
| 2026/01/27 | 7.340 | 7.410 | 7.320 | 7.370 | 2,169,000 | 15,963,840 |
| 2026/01/26 | 7.190 | 7.360 | 7.180 | 7.340 | 1,570,000 | 11,409,975 |
| 2026/01/23 | 7.250 | 7.250 | 7.200 | 7.230 | 468,000 | 3,384,810 |
| 2026/01/22 | 7.160 | 7.270 | 7.160 | 7.250 | 1,964,000 | 14,160,440 |
| 2026/01/21 | 7.110 | 7.170 | 7.090 | 7.160 | 899,880 | 6,418,394 |
| 2026/01/20 | 7.050 | 7.150 | 7.010 | 7.140 | 1,734,000 | 12,289,725 |
| 2026/01/19 | 6.970 | 7.050 | 6.970 | 7.050 | 1,180,000 | 8,271,800 |
| 2026/01/16 | 7.010 | 7.050 | 6.970 | 7.010 | 1,270,000 | 8,902,700 |
| 2026/01/15 | 6.960 | 7.010 | 6.940 | 7.010 | 1,044,000 | 7,287,120 |
| 2026/01/14 | 6.960 | 7.030 | 6.930 | 6.960 | 1,509,000 | 10,517,730 |
| 2026/01/13 | 6.990 | 7.050 | 6.690 | 6.970 | 1,938,000 | 13,420,650 |
| 2026/01/12 | 6.970 | 7.020 | 6.960 | 7.020 | 2,034,000 | 14,222,745 |
| 2026/01/09 | 7.010 | 7.050 | 7.000 | 7.050 | 980,000 | 6,886,950 |
| 2026/01/08 | 7.090 | 7.090 | 6.970 | 7.020 | 1,974,000 | 13,901,895 |
| 2026/01/07 | 7.100 | 7.100 | 7.020 | 7.060 | 1,848,000 | 13,065,360 |
| 2026/01/06 | 7.110 | 7.120 | 7.080 | 7.090 | 738,190 | 5,241,149 |
| 2026/01/05 | 7.050 | 7.120 | 7.050 | 7.090 | 1,036,133 | 7,333,231 |
| 2026/01/02 | 7.040 | 7.130 | 7.040 | 7.120 | 256,050 | 1,813,474 |
| 2025/12/31 | 7.140 | 7.140 | 7.040 | 7.110 | 1,436,081 | 10,206,945 |
| 2025/12/30 | 7.110 | 7.120 | 7.070 | 7.080 | 1,039,266 | 7,373,592 |
| 2025/12/29 | 7.180 | 7.240 | 7.120 | 7.140 | 812,000 | 5,822,040 |
| 2025/12/24 | 7.130 | 7.180 | 7.130 | 7.180 | 298,689 | 2,137,119 |
| 2025/12/23 | 7.090 | 7.200 | 7.090 | 7.180 | 850,000 | 6,069,000 |
| 2025/12/22 | 7.130 | 7.160 | 7.070 | 7.120 | 2,698,000 | 19,209,760 |
| 2025/12/19 | 7.180 | 7.210 | 7.110 | 7.160 | 2,771,281 | 19,856,228 |
| 2025/12/18 | 7.090 | 7.230 | 7.090 | 7.200 | 1,330,446 | 9,516,015 |
| 2025/12/17 | 7.200 | 7.290 | 7.100 | 7.140 | 1,256,000 | 9,021,220 |
| 2025/12/16 | 7.170 | 7.280 | 7.170 | 7.260 | 1,774,000 | 12,808,280 |
| 2025/12/15 | 7.170 | 7.200 | 7.040 | 7.120 | 1,578,000 | 11,255,085 |
| 2025/12/12 | 7.390 | 7.420 | 7.170 | 7.210 | 3,650,000 | 26,635,875 |
| 2025/12/11 | 7.330 | 7.440 | 7.320 | 7.390 | 1,512,000 | 11,143,440 |
| 2025/12/10 | 7.360 | 7.410 | 7.340 | 7.350 | 2,462,000 | 18,132,630 |
| 2025/12/09 | 7.360 | 7.420 | 7.360 | 7.370 | 1,876,000 | 13,840,190 |
| 2025/12/08 | 7.410 | 7.410 | 7.380 | 7.390 | 1,001,732 | 7,410,312 |
| 2025/12/05 | 7.520 | 7.520 | 7.390 | 7.420 | 404,019 | 3,014,991 |
| 2025/12/04 | 7.560 | 7.560 | 7.420 | 7.490 | 1,094,000 | 8,213,205 |
| 2025/12/03 | 7.520 | 7.590 | 7.480 | 7.540 | 708,126 | 5,333,959 |
| 2025/12/02 | 7.430 | 7.570 | 7.430 | 7.570 | 1,186,000 | 8,895,000 |
| 2025/12/01 | 7.360 | 7.460 | 7.200 | 7.440 | 1,318,000 | 9,707,070 |
| 2025/11/28 | 7.470 | 7.480 | 7.420 | 7.420 | 750,000 | 5,585,625 |
| 2025/11/27 | 7.510 | 7.510 | 7.470 | 7.510 | 340,000 | 2,550,000 |
| 2025/11/26 | 7.450 | 7.500 | 7.450 | 7.500 | 524,000 | 3,916,900 |
| 2025/11/25 | 7.460 | 7.510 | 7.450 | 7.470 | 803,975 | 6,007,703 |
| 2025/11/24 | 7.380 | 7.470 | 7.380 | 7.470 | 514,000 | 3,816,450 |
| 2025/11/21 | 7.460 | 7.500 | 7.400 | 7.430 | 1,020,000 | 7,596,450 |
| 2025/11/20 | 7.460 | 7.550 | 7.460 | 7.550 | 1,138,000 | 8,540,690 |