日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 6.950 | 6.970 | 6.440 | 6.800 | 362,000 | 2,457,980 |
| 2026/04/01 | 6.810 | 7.140 | 6.710 | 6.960 | 294,000 | 2,030,070 |
| 2026/03/31 | 6.750 | 8.000 | 6.650 | 6.810 | 656,000 | 4,626,440 |
| 2026/03/30 | 6.790 | 6.750 | 5.800 | 6.750 | 2,815,790 | 18,365,990 |
| 2026/03/27 | 7.200 | 7.200 | 6.660 | 6.790 | 987,300 | 6,874,076 |
| 2026/03/26 | 7.350 | 7.380 | 7.100 | 7.110 | 364,000 | 2,633,540 |
| 2026/03/25 | 7.450 | 7.580 | 7.290 | 7.330 | 402,000 | 2,979,825 |
| 2026/03/24 | 7.420 | 7.490 | 7.230 | 7.330 | 938,000 | 6,910,715 |
| 2026/03/23 | 7.920 | 7.920 | 7.380 | 7.420 | 846,000 | 6,480,360 |
| 2026/03/20 | 7.920 | 8.070 | 7.900 | 7.900 | 552,000 | 4,387,020 |
| 2026/03/19 | 8.680 | 8.680 | 7.910 | 7.920 | 310,000 | 2,572,225 |
| 2026/03/18 | 8.010 | 8.040 | 7.780 | 7.910 | 464,000 | 3,681,840 |
| 2026/03/17 | 8.140 | 8.200 | 8.010 | 8.010 | 432,000 | 3,494,880 |
| 2026/03/16 | 8.300 | 8.300 | 8.080 | 8.180 | 302,000 | 2,480,930 |
| 2026/03/13 | 8.860 | 8.860 | 8.280 | 8.300 | 648,000 | 5,556,600 |
| 2026/03/12 | 8.700 | 8.880 | 8.600 | 8.860 | 168,000 | 1,471,680 |
| 2026/03/11 | 9.160 | 9.160 | 8.700 | 8.780 | 1,005,900 | 9,002,805 |
| 2026/03/10 | 7.930 | 9.400 | 7.700 | 8.810 | 3,278,000 | 27,731,880 |
| 2026/03/09 | 8.340 | 8.340 | 7.840 | 7.950 | 1,102,000 | 8,945,485 |
| 2026/03/06 | 8.510 | 8.590 | 8.300 | 8.400 | 1,020,050 | 8,619,422 |
| 2026/03/05 | 8.620 | 8.810 | 8.510 | 8.510 | 640,000 | 5,512,000 |
| 2026/03/04 | 8.920 | 8.920 | 8.600 | 8.620 | 1,012,000 | 8,870,180 |
| 2026/03/03 | 9.100 | 9.180 | 8.900 | 8.920 | 894,000 | 8,068,350 |
| 2026/03/02 | 9.480 | 9.480 | 8.980 | 9.100 | 938,000 | 8,685,880 |
| 2026/02/27 | 9.390 | 9.490 | 9.360 | 9.460 | 290,000 | 2,733,250 |
| 2026/02/26 | 9.220 | 9.620 | 9.220 | 9.550 | 658,000 | 6,186,845 |
| 2026/02/25 | 9.360 | 9.550 | 9.150 | 9.340 | 334,000 | 3,122,900 |
| 2026/02/24 | 9.180 | 9.400 | 9.170 | 9.350 | 158,000 | 1,465,450 |
| 2026/02/23 | 9.310 | 9.330 | 9.100 | 9.180 | 852,000 | 7,863,960 |
| 2026/02/20 | 9.690 | 9.690 | 9.320 | 9.330 | 542,000 | 5,153,065 |
| 2026/02/16 | 9.600 | 9.740 | 9.500 | 9.690 | 46,100 | 444,058 |
| 2026/02/13 | 9.660 | 9.750 | 9.510 | 9.590 | 732,000 | 7,047,330 |
| 2026/02/12 | 9.660 | 9.920 | 9.660 | 9.790 | 656,000 | 6,400,920 |
| 2026/02/11 | 9.900 | 9.980 | 9.810 | 9.830 | 450,000 | 4,446,000 |
| 2026/02/10 | 9.900 | 10.060 | 9.600 | 9.900 | 1,212,000 | 11,956,380 |
| 2026/02/09 | 9.420 | 9.900 | 9.420 | 9.900 | 552,000 | 5,332,320 |
| 2026/02/06 | 9.480 | 9.600 | 9.300 | 9.530 | 734,000 | 6,956,485 |
| 2026/02/05 | 9.380 | 9.550 | 9.300 | 9.500 | 536,000 | 5,055,820 |
| 2026/02/04 | 9.580 | 9.600 | 9.350 | 9.540 | 418,000 | 3,978,315 |
| 2026/02/03 | 9.300 | 9.990 | 9.260 | 9.580 | 2,264,000 | 21,581,580 |
| 2026/02/02 | 9.150 | 9.320 | 8.910 | 9.240 | 706,000 | 6,463,430 |
| 2026/01/30 | 9.270 | 9.270 | 8.990 | 9.090 | 700,000 | 6,408,500 |
| 2026/01/29 | 9.610 | 9.860 | 8.900 | 9.050 | 1,752,000 | 16,389,960 |
| 2026/01/28 | 8.400 | 9.530 | 8.400 | 9.450 | 3,068,500 | 27,447,732 |
| 2026/01/27 | 8.210 | 8.650 | 8.180 | 8.430 | 1,878,000 | 15,714,165 |
| 2026/01/26 | 8.430 | 8.670 | 8.260 | 8.300 | 956,000 | 8,044,740 |
| 2026/01/23 | 8.640 | 8.660 | 8.370 | 8.660 | 1,234,000 | 10,590,805 |
| 2026/01/22 | 8.520 | 8.780 | 8.200 | 8.660 | 1,102,000 | 9,411,080 |
| 2026/01/21 | 7.970 | 8.730 | 7.810 | 8.680 | 1,366,000 | 11,334,385 |
| 2026/01/20 | 8.220 | 8.650 | 7.610 | 8.090 | 2,816,200 | 22,930,908 |
| 2026/01/19 | 9.350 | 9.360 | 7.500 | 8.220 | 9,118,000 | 78,483,185 |
| 2026/01/16 | 9.150 | 9.400 | 9.150 | 9.300 | 1,720,000 | 15,910,000 |
| 2026/01/15 | 8.930 | 9.100 | 8.810 | 9.000 | 550,000 | 4,928,000 |
| 2026/01/14 | 9.030 | 9.190 | 8.830 | 8.900 | 1,272,000 | 11,432,100 |
| 2026/01/13 | 9.160 | 9.300 | 8.900 | 9.000 | 1,512,000 | 13,744,080 |
| 2026/01/12 | 8.920 | 9.220 | 8.840 | 9.150 | 2,382,000 | 21,515,415 |
| 2026/01/09 | 8.700 | 9.200 | 8.680 | 8.800 | 2,248,000 | 19,883,560 |
| 2026/01/08 | 8.100 | 9.000 | 8.100 | 8.700 | 2,252,000 | 19,085,700 |
| 2026/01/07 | 8.260 | 8.260 | 8.060 | 8.100 | 728,000 | 5,947,760 |
| 2026/01/06 | 8.080 | 8.270 | 7.820 | 8.110 | 1,598,000 | 12,895,860 |
| 2026/01/05 | 8.300 | 8.620 | 8.070 | 8.080 | 3,572,000 | 29,531,510 |
| 2026/01/02 | 8.020 | 8.300 | 7.790 | 8.300 | 1,508,040 | 12,218,894 |
| 2025/12/31 | 7.640 | 8.080 | 7.600 | 8.020 | 1,079,000 | 8,453,965 |
| 2025/12/30 | 7.340 | 7.870 | 7.340 | 7.620 | 1,184,000 | 8,930,320 |
| 2025/12/29 | 6.650 | 7.300 | 6.650 | 7.240 | 2,268,800 | 15,790,848 |
| 2025/12/24 | 6.860 | 7.000 | 6.630 | 6.650 | 312,930 | 2,123,230 |
| 2025/12/23 | 6.500 | 6.850 | 6.500 | 6.810 | 1,934,000 | 12,890,110 |
| 2025/12/22 | 6.430 | 6.460 | 6.330 | 6.430 | 444,000 | 2,847,150 |
| 2025/12/19 | 6.300 | 6.520 | 6.300 | 6.430 | 2,062,000 | 13,171,025 |
| 2025/12/18 | 6.060 | 6.210 | 6.060 | 6.200 | 532,000 | 3,262,490 |
| 2025/12/17 | 5.910 | 6.200 | 5.910 | 6.110 | 1,138,000 | 6,864,985 |
| 2025/12/16 | 6.010 | 6.010 | 5.830 | 5.840 | 614,000 | 3,636,415 |
| 2025/12/15 | 5.960 | 6.150 | 5.920 | 6.030 | 990,000 | 5,954,850 |
| 2025/12/12 | 6.050 | 6.060 | 5.880 | 5.910 | 432,000 | 2,581,200 |
| 2025/12/11 | 6.020 | 6.060 | 5.950 | 6.030 | 950,000 | 5,714,250 |
| 2025/12/10 | 6.220 | 6.220 | 6.000 | 6.020 | 714,000 | 4,366,110 |
| 2025/12/09 | 6.180 | 6.410 | 6.100 | 6.210 | 1,550,000 | 9,648,750 |
| 2025/12/08 | 6.110 | 6.280 | 6.060 | 6.230 | 968,000 | 5,972,560 |
| 2025/12/05 | 6.190 | 6.200 | 5.900 | 6.130 | 1,272,000 | 7,765,560 |
| 2025/12/04 | 5.880 | 6.300 | 5.790 | 6.140 | 3,022,000 | 18,215,105 |
| 2025/12/03 | 5.970 | 6.060 | 5.820 | 5.870 | 1,668,000 | 9,891,240 |
| 2025/12/02 | 5.680 | 6.230 | 5.600 | 5.980 | 2,806,000 | 16,478,235 |
| 2025/12/01 | 5.110 | 5.640 | 5.110 | 5.570 | 2,470,600 | 13,236,239 |
| 2025/11/28 | 5.080 | 5.180 | 5.080 | 5.140 | 194,000 | 993,280 |
| 2025/11/27 | 5.000 | 5.120 | 4.970 | 5.080 | 394,000 | 1,986,745 |
| 2025/11/26 | 5.030 | 5.180 | 4.860 | 4.930 | 428,000 | 2,140,000 |
| 2025/11/25 | 5.120 | 5.300 | 4.910 | 5.030 | 1,064,000 | 5,415,760 |
| 2025/11/24 | 4.640 | 5.060 | 4.640 | 5.030 | 1,126,000 | 5,452,655 |
| 2025/11/21 | 4.470 | 4.680 | 4.450 | 4.640 | 416,000 | 1,896,960 |
| 2025/11/20 | 4.470 | 4.610 | 4.470 | 4.570 | 708,000 | 3,207,240 |