日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 7.460 | 7.560 | 7.330 | 7.450 | 10,099,797 | 75,243,487 |
| 2026/04/01 | 7.520 | 7.520 | 7.320 | 7.430 | 9,546,000 | 71,093,835 |
| 2026/03/31 | 7.390 | 7.610 | 7.240 | 7.380 | 11,284,000 | 83,558,020 |
| 2026/03/30 | 7.330 | 7.660 | 7.290 | 7.390 | 10,863,000 | 80,576,302 |
| 2026/03/27 | 7.340 | 7.440 | 7.250 | 7.310 | 6,750,550 | 49,515,284 |
| 2026/03/26 | 7.600 | 7.610 | 7.270 | 7.340 | 9,293,789 | 69,285,196 |
| 2026/03/25 | 6.880 | 7.690 | 6.880 | 7.600 | 23,278,251 | 169,058,297 |
| 2026/03/24 | 6.820 | 6.940 | 6.670 | 6.880 | 6,874,000 | 46,932,235 |
| 2026/03/23 | 6.680 | 6.960 | 6.610 | 6.780 | 14,813,653 | 100,103,260 |
| 2026/03/20 | 6.690 | 6.890 | 6.670 | 6.800 | 5,423,677 | 36,677,615 |
| 2026/03/19 | 6.850 | 6.850 | 6.650 | 6.680 | 4,848,000 | 32,760,360 |
| 2026/03/18 | 6.960 | 6.970 | 6.820 | 6.910 | 3,527,549 | 24,393,001 |
| 2026/03/17 | 7.010 | 7.130 | 6.920 | 6.940 | 3,162,000 | 22,134,000 |
| 2026/03/16 | 7.100 | 7.120 | 6.910 | 7.000 | 4,710,000 | 33,123,075 |
| 2026/03/13 | 7.020 | 7.230 | 7.020 | 7.090 | 7,083,579 | 50,222,575 |
| 2026/03/12 | 7.000 | 7.040 | 6.900 | 7.020 | 3,970,000 | 27,750,300 |
| 2026/03/11 | 6.840 | 7.070 | 6.840 | 7.020 | 5,432,000 | 37,711,660 |
| 2026/03/10 | 6.750 | 6.880 | 6.750 | 6.840 | 5,620,000 | 38,244,100 |
| 2026/03/09 | 6.680 | 6.700 | 6.550 | 6.690 | 5,546,600 | 36,912,623 |
| 2026/03/06 | 6.700 | 6.840 | 6.670 | 6.800 | 5,550,400 | 37,479,076 |
| 2026/03/05 | 6.770 | 6.850 | 6.680 | 6.700 | 5,110,395 | 34,495,166 |
| 2026/03/04 | 6.820 | 6.820 | 6.540 | 6.700 | 11,885,096 | 79,867,845 |
| 2026/03/03 | 7.180 | 7.210 | 6.790 | 6.820 | 15,698,285 | 109,887,995 |
| 2026/03/02 | 7.400 | 7.400 | 7.070 | 7.150 | 12,174,000 | 88,322,370 |
| 2026/02/27 | 7.540 | 7.660 | 7.400 | 7.460 | 8,336,000 | 62,645,040 |
| 2026/02/26 | 7.770 | 7.780 | 7.490 | 7.500 | 6,384,000 | 48,741,840 |
| 2026/02/25 | 7.820 | 7.950 | 7.620 | 7.730 | 5,085,991 | 39,569,009 |
| 2026/02/24 | 7.650 | 8.040 | 7.650 | 7.830 | 7,864,010 | 61,280,297 |
| 2026/02/23 | 7.610 | 7.850 | 7.610 | 7.830 | 1,138,000 | 8,791,050 |
| 2026/02/20 | 7.530 | 7.640 | 7.440 | 7.580 | 1,112,000 | 8,392,820 |
| 2026/02/16 | 7.730 | 7.730 | 7.530 | 7.560 | 562,000 | 4,292,275 |
| 2026/02/13 | 7.790 | 7.880 | 7.650 | 7.730 | 4,359,306 | 33,839,112 |
| 2026/02/12 | 7.590 | 7.860 | 7.590 | 7.830 | 6,338,000 | 48,913,515 |
| 2026/02/11 | 7.600 | 7.710 | 7.590 | 7.670 | 4,204,900 | 32,135,948 |
| 2026/02/10 | 7.480 | 7.600 | 7.440 | 7.600 | 4,084,000 | 30,752,520 |
| 2026/02/09 | 7.500 | 7.570 | 7.420 | 7.460 | 3,691,339 | 27,638,900 |
| 2026/02/06 | 7.380 | 7.480 | 7.340 | 7.420 | 2,703,000 | 20,015,715 |
| 2026/02/05 | 7.390 | 7.490 | 7.270 | 7.480 | 4,910,169 | 36,372,076 |
| 2026/02/04 | 7.410 | 7.460 | 7.340 | 7.390 | 4,542,000 | 33,610,800 |
| 2026/02/03 | 7.140 | 7.440 | 7.170 | 7.390 | 8,886,000 | 64,734,510 |
| 2026/02/02 | 7.290 | 7.360 | 7.040 | 7.120 | 8,622,000 | 62,099,955 |
| 2026/01/30 | 7.520 | 7.520 | 7.290 | 7.300 | 6,792,000 | 50,311,740 |
| 2026/01/29 | 7.590 | 7.590 | 7.440 | 7.500 | 6,382,000 | 48,056,460 |
| 2026/01/28 | 7.390 | 7.650 | 7.390 | 7.540 | 7,070,000 | 52,971,975 |
| 2026/01/27 | 7.500 | 7.500 | 7.270 | 7.350 | 4,796,000 | 35,514,380 |
| 2026/01/26 | 7.660 | 7.700 | 7.420 | 7.450 | 5,666,000 | 42,820,795 |
| 2026/01/23 | 7.440 | 7.690 | 7.440 | 7.670 | 8,894,111 | 67,239,479 |
| 2026/01/22 | 7.400 | 7.600 | 7.400 | 7.490 | 4,122,000 | 30,801,645 |
| 2026/01/21 | 7.240 | 7.380 | 7.230 | 7.380 | 4,248,000 | 31,042,260 |
| 2026/01/20 | 7.280 | 7.340 | 7.230 | 7.270 | 4,105,246 | 29,886,190 |
| 2026/01/19 | 7.460 | 7.490 | 7.230 | 7.290 | 4,872,000 | 35,894,460 |
| 2026/01/16 | 7.510 | 7.630 | 7.420 | 7.450 | 5,907,200 | 44,318,768 |
| 2026/01/15 | 7.330 | 7.480 | 7.290 | 7.450 | 5,228,000 | 38,621,850 |
| 2026/01/14 | 7.340 | 7.460 | 7.260 | 7.330 | 9,711,000 | 71,351,572 |
| 2026/01/13 | 7.320 | 7.510 | 7.250 | 7.380 | 6,156,991 | 45,346,238 |
| 2026/01/12 | 7.410 | 7.570 | 7.220 | 7.280 | 10,456,000 | 77,060,720 |
| 2026/01/09 | 7.220 | 7.550 | 7.190 | 7.390 | 10,239,000 | 75,128,662 |
| 2026/01/08 | 7.120 | 7.270 | 7.010 | 7.220 | 8,764,000 | 62,706,420 |
| 2026/01/07 | 7.150 | 7.240 | 7.050 | 7.080 | 4,812,927 | 34,316,169 |
| 2026/01/06 | 7.020 | 7.200 | 7.020 | 7.170 | 8,076,000 | 57,359,790 |
| 2026/01/05 | 7.090 | 7.180 | 6.950 | 6.990 | 10,772,000 | 75,969,530 |
| 2026/01/02 | 7.090 | 7.170 | 6.980 | 7.140 | 1,298,582 | 9,213,439 |
| 2025/12/31 | 7.170 | 7.170 | 7.070 | 7.090 | 1,512,000 | 10,773,000 |
| 2025/12/30 | 7.070 | 7.180 | 7.030 | 7.140 | 3,268,280 | 23,221,129 |
| 2025/12/29 | 7.120 | 7.320 | 7.040 | 7.060 | 4,833,000 | 34,483,455 |
| 2025/12/24 | 7.130 | 7.140 | 7.050 | 7.070 | 1,829,376 | 12,983,996 |
| 2025/12/23 | 7.150 | 7.240 | 7.070 | 7.100 | 3,222,000 | 23,005,080 |
| 2025/12/22 | 7.260 | 7.310 | 7.110 | 7.140 | 3,268,000 | 23,545,940 |
| 2025/12/19 | 7.140 | 7.240 | 7.110 | 7.230 | 3,301,000 | 23,701,180 |
| 2025/12/18 | 7.160 | 7.160 | 7.070 | 7.100 | 2,714,000 | 19,330,465 |
| 2025/12/17 | 7.160 | 7.180 | 7.070 | 7.180 | 2,698,140 | 19,284,955 |
| 2025/12/16 | 7.290 | 7.290 | 7.010 | 7.070 | 6,178,000 | 44,265,370 |
| 2025/12/15 | 7.340 | 7.360 | 7.250 | 7.280 | 3,472,000 | 25,371,640 |
| 2025/12/12 | 7.270 | 7.400 | 7.260 | 7.330 | 3,906,000 | 28,572,390 |
| 2025/12/11 | 7.360 | 7.440 | 7.240 | 7.260 | 5,202,000 | 38,104,650 |
| 2025/12/10 | 7.440 | 7.440 | 7.270 | 7.360 | 3,714,000 | 27,400,035 |
| 2025/12/09 | 7.550 | 7.570 | 7.320 | 7.380 | 6,883,786 | 51,318,624 |
| 2025/12/08 | 7.600 | 7.690 | 7.580 | 7.580 | 4,187,572 | 31,877,891 |
| 2025/12/05 | 7.550 | 7.660 | 7.490 | 7.610 | 3,706,000 | 28,082,215 |
| 2025/12/04 | 7.540 | 7.610 | 7.480 | 7.590 | 2,896,000 | 21,879,280 |
| 2025/12/03 | 7.720 | 7.720 | 7.520 | 7.540 | 6,583,000 | 50,195,375 |
| 2025/12/02 | 7.710 | 7.760 | 7.610 | 7.730 | 4,596,000 | 35,400,690 |
| 2025/12/01 | 7.660 | 7.790 | 7.630 | 7.710 | 4,802,247 | 36,965,296 |
| 2025/11/28 | 7.610 | 7.690 | 7.610 | 7.660 | 3,114,000 | 23,798,745 |
| 2025/11/27 | 7.690 | 7.780 | 7.620 | 7.670 | 3,093,000 | 23,785,170 |
| 2025/11/26 | 7.700 | 7.730 | 7.630 | 7.680 | 3,257,582 | 25,034,517 |
| 2025/11/25 | 7.630 | 7.760 | 7.620 | 7.650 | 3,672,000 | 28,145,880 |
| 2025/11/24 | 7.640 | 7.640 | 7.490 | 7.550 | 8,797,714 | 66,686,672 |
| 2025/11/21 | 7.680 | 7.680 | 7.420 | 7.520 | 13,464,397 | 101,992,807 |
| 2025/11/20 | 7.850 | 7.970 | 7.730 | 7.800 | 6,870,000 | 53,843,625 |