日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 6.410 | 6.450 | 6.160 | 6.170 | 1,916,000 | 12,066,010 |
| 2026/04/01 | 6.240 | 6.420 | 6.240 | 6.340 | 2,152,395 | 13,581,612 |
| 2026/03/31 | 6.500 | 6.500 | 6.150 | 6.150 | 3,674,000 | 23,238,050 |
| 2026/03/30 | 6.470 | 6.580 | 6.380 | 6.390 | 2,524,841 | 16,297,848 |
| 2026/03/27 | 6.760 | 6.880 | 6.410 | 6.590 | 3,297,101 | 21,958,692 |
| 2026/03/26 | 6.760 | 6.840 | 6.760 | 6.800 | 1,114,000 | 7,564,060 |
| 2026/03/25 | 6.810 | 6.890 | 6.810 | 6.850 | 944,000 | 6,456,960 |
| 2026/03/24 | 6.830 | 6.860 | 6.760 | 6.780 | 1,299,130 | 8,843,827 |
| 2026/03/23 | 6.930 | 6.930 | 6.750 | 6.800 | 3,541,584 | 24,268,704 |
| 2026/03/20 | 7.000 | 7.040 | 6.860 | 6.900 | 4,084,300 | 28,385,885 |
| 2026/03/19 | 7.040 | 7.090 | 7.000 | 7.000 | 1,252,000 | 8,804,690 |
| 2026/03/18 | 7.080 | 7.100 | 7.060 | 7.090 | 906,000 | 6,416,745 |
| 2026/03/17 | 7.010 | 7.120 | 7.010 | 7.120 | 2,382,462 | 16,832,094 |
| 2026/03/16 | 7.080 | 7.080 | 6.990 | 7.030 | 864,300 | 6,088,993 |
| 2026/03/13 | 7.010 | 7.090 | 7.010 | 7.020 | 498,300 | 3,504,294 |
| 2026/03/12 | 7.070 | 7.120 | 6.990 | 7.110 | 2,197,075 | 15,538,812 |
| 2026/03/11 | 7.080 | 7.100 | 7.050 | 7.060 | 708,672 | 5,012,082 |
| 2026/03/10 | 7.020 | 7.120 | 6.960 | 7.080 | 2,125,022 | 14,970,779 |
| 2026/03/09 | 6.930 | 7.050 | 6.890 | 7.030 | 2,098,027 | 14,633,738 |
| 2026/03/06 | 6.950 | 7.000 | 6.920 | 6.950 | 714,107 | 4,966,614 |
| 2026/03/05 | 6.880 | 7.030 | 6.880 | 6.980 | 1,638,000 | 11,371,815 |
| 2026/03/04 | 6.890 | 6.980 | 6.850 | 6.960 | 4,792,550 | 33,164,446 |
| 2026/03/03 | 7.100 | 7.100 | 6.780 | 6.850 | 6,695,081 | 46,581,026 |
| 2026/03/02 | 7.040 | 7.160 | 6.940 | 7.050 | 5,631,813 | 39,690,202 |
| 2026/02/27 | 7.140 | 7.200 | 7.020 | 7.020 | 4,525,548 | 32,108,763 |
| 2026/02/26 | 7.260 | 7.290 | 7.110 | 7.120 | 2,202,000 | 15,843,390 |
| 2026/02/25 | 7.380 | 7.380 | 7.190 | 7.220 | 1,119,361 | 8,162,940 |
| 2026/02/24 | 7.240 | 7.450 | 7.150 | 7.360 | 4,300,279 | 31,392,036 |
| 2026/02/23 | 7.230 | 7.240 | 7.120 | 7.240 | 1,325,480 | 9,553,397 |
| 2026/02/20 | 7.230 | 7.270 | 7.090 | 7.160 | 1,496,066 | 10,752,974 |
| 2026/02/16 | 7.200 | 7.220 | 7.140 | 7.200 | 163,568 | 1,176,053 |
| 2026/02/13 | 7.110 | 7.280 | 7.110 | 7.200 | 1,067,014 | 7,655,825 |
| 2026/02/12 | 7.150 | 7.250 | 7.150 | 7.250 | 2,213,263 | 15,935,493 |
| 2026/02/11 | 7.130 | 7.220 | 7.090 | 7.200 | 1,765,923 | 12,644,008 |
| 2026/02/10 | 7.160 | 7.160 | 7.020 | 7.130 | 2,106,007 | 14,989,504 |
| 2026/02/09 | 7.280 | 7.280 | 7.090 | 7.150 | 2,619,238 | 18,858,513 |
| 2026/02/06 | 7.190 | 7.280 | 7.180 | 7.220 | 5,570,558 | 40,205,502 |
| 2026/02/05 | 7.290 | 7.290 | 7.100 | 7.190 | 2,172,447 | 15,679,636 |
| 2026/02/04 | 7.040 | 7.280 | 7.040 | 7.200 | 5,812,693 | 41,502,628 |
| 2026/02/03 | 7.040 | 7.160 | 7.020 | 7.140 | 3,990,492 | 28,292,588 |
| 2026/02/02 | 7.100 | 7.140 | 6.990 | 7.030 | 4,049,369 | 28,608,791 |
| 2026/01/30 | 7.000 | 7.150 | 7.000 | 7.120 | 4,740,553 | 33,503,858 |
| 2026/01/29 | 7.090 | 7.090 | 6.990 | 7.050 | 3,579,074 | 25,250,367 |
| 2026/01/28 | 7.090 | 7.130 | 7.030 | 7.090 | 4,409,634 | 31,242,256 |
| 2026/01/27 | 7.120 | 7.210 | 7.060 | 7.120 | 3,819,434 | 27,223,015 |
| 2026/01/26 | 7.090 | 7.170 | 7.000 | 7.170 | 6,583,688 | 46,793,562 |
| 2026/01/23 | 7.190 | 7.190 | 7.000 | 7.090 | 15,317,501 | 109,022,313 |
| 2026/01/22 | 7.170 | 7.550 | 7.020 | 7.130 | 30,322,698 | 218,854,072 |
| 2026/01/21 | 7.390 | 7.590 | 6.600 | 7.120 | 101,526,443 | 728,452,228 |
| 2026/01/20 | - | - | - | - | 0 | - |
| 2026/01/19 | - | - | - | - | 0 | - |
| 2026/01/16 | - | - | - | - | 0 | - |
| 2026/01/15 | - | - | - | - | 0 | - |
| 2026/01/14 | - | - | - | - | 0 | - |
| 2026/01/13 | - | - | - | - | 0 | - |
| 2026/01/12 | - | - | - | - | 0 | - |
| 2026/01/09 | - | - | - | - | 0 | - |
| 2026/01/08 | - | - | - | - | 0 | - |
| 2026/01/07 | - | - | - | - | 0 | - |
| 2026/01/06 | - | - | - | - | 0 | - |
| 2026/01/05 | - | - | - | - | 0 | - |
| 2026/01/02 | 4.700 | 5.260 | 4.700 | 5.180 | 11,488,284 | 56,981,888 |
| 2025/12/31 | 4.730 | 4.730 | 4.660 | 4.690 | 1,425,463 | 6,703,239 |
| 2025/12/30 | 4.570 | 4.740 | 4.510 | 4.690 | 9,455,271 | 43,754,266 |
| 2025/12/29 | 4.130 | 4.730 | 4.130 | 4.570 | 20,523,750 | 90,099,262 |
| 2025/12/24 | 4.180 | 4.180 | 4.100 | 4.120 | 806,291 | 3,342,076 |
| 2025/12/23 | 4.090 | 4.160 | 4.050 | 4.140 | 2,084,027 | 8,565,350 |
| 2025/12/22 | 3.960 | 4.100 | 3.960 | 4.100 | 3,462,000 | 13,951,860 |
| 2025/12/19 | 4.030 | 4.060 | 3.960 | 3.960 | 2,335,101 | 9,346,241 |
| 2025/12/18 | 3.930 | 4.030 | 3.930 | 3.980 | 1,702,000 | 6,752,685 |
| 2025/12/17 | 3.910 | 4.010 | 3.840 | 3.980 | 1,916,095 | 7,539,833 |
| 2025/12/16 | 3.940 | 4.020 | 3.860 | 3.880 | 3,754,000 | 14,734,450 |
| 2025/12/15 | 3.870 | 4.080 | 3.870 | 4.050 | 7,316,822 | 29,029,491 |
| 2025/12/12 | 3.800 | 3.880 | 3.800 | 3.870 | 842,985 | 3,234,954 |
| 2025/12/11 | 3.830 | 3.830 | 3.760 | 3.790 | 1,491,906 | 5,672,972 |
| 2025/12/10 | 3.780 | 3.850 | 3.780 | 3.830 | 2,180,732 | 8,308,588 |
| 2025/12/09 | 3.870 | 3.870 | 3.780 | 3.800 | 1,546,000 | 5,921,180 |
| 2025/12/08 | 3.880 | 3.880 | 3.840 | 3.850 | 1,269,472 | 4,903,335 |
| 2025/12/05 | 3.900 | 3.920 | 3.850 | 3.880 | 1,050,000 | 4,081,875 |
| 2025/12/04 | 3.860 | 3.900 | 3.840 | 3.900 | 1,583,594 | 6,136,426 |
| 2025/12/03 | 3.960 | 3.960 | 3.840 | 3.860 | 1,803,607 | 7,043,085 |
| 2025/12/02 | 3.940 | 3.960 | 3.920 | 3.950 | 1,866,000 | 7,356,705 |
| 2025/12/01 | 4.030 | 4.030 | 3.930 | 3.950 | 1,150,000 | 4,582,750 |
| 2025/11/28 | 4.010 | 4.020 | 3.980 | 4.000 | 1,352,000 | 5,411,380 |
| 2025/11/27 | 3.960 | 4.040 | 3.920 | 4.010 | 1,669,100 | 6,647,190 |
| 2025/11/26 | 4.020 | 4.040 | 3.920 | 3.920 | 1,236,000 | 4,913,100 |
| 2025/11/25 | 4.040 | 4.050 | 3.970 | 4.020 | 1,744,000 | 7,010,880 |
| 2025/11/24 | 4.000 | 4.000 | 3.900 | 3.990 | 7,118,608 | 28,278,670 |
| 2025/11/21 | 4.000 | 4.000 | 3.920 | 3.990 | 6,207,080 | 24,688,660 |
| 2025/11/20 | 4.030 | 4.050 | 3.910 | 4.000 | 2,964,869 | 11,852,063 |