日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 6.820 | 7.600 | 6.820 | 7.510 | 123,500 | 887,656 |
| 2026/03/23 | 7.540 | 7.600 | 7.200 | 7.200 | 130,500 | 963,742 |
| 2026/03/16 | 7.630 | 7.970 | 7.270 | 7.550 | 150,000 | 1,140,750 |
| 2026/03/09 | 7.680 | 7.710 | 7.490 | 7.630 | 131,000 | 999,202 |
| 2026/03/02 | 7.900 | 7.900 | 7.680 | 7.720 | 113,500 | 885,300 |
| 2026/02/23 | 7.900 | 7.900 | 7.800 | 7.860 | 32,380 | 254,668 |
| 2026/02/16 | - | - | - | - | 0 | - |
| 2026/02/09 | 7.800 | 7.940 | 7.680 | 7.780 | 239,500 | 1,868,100 |
| 2026/02/02 | 7.740 | 7.740 | 7.660 | 7.680 | 180,000 | 1,386,900 |
| 2026/01/26 | 7.610 | 7.850 | 7.600 | 7.740 | 444,500 | 3,422,650 |
| 2026/01/19 | 7.870 | 7.930 | 7.500 | 7.610 | 279,000 | 2,155,972 |
| 2026/01/12 | 7.760 | 7.920 | 7.500 | 7.860 | 388,500 | 3,014,760 |
| 2026/01/05 | 7.890 | 8.050 | 7.610 | 7.680 | 316,000 | 2,467,170 |
| 2025/12/29 | 7.790 | 8.020 | 7.710 | 7.890 | 99,000 | 777,397 |
| 2025/12/22 | 7.900 | 8.080 | 7.520 | 7.980 | 130,000 | 1,023,100 |
| 2025/12/15 | 7.930 | 7.930 | 7.500 | 7.710 | 180,000 | 1,398,150 |
| 2025/12/08 | 7.690 | 7.950 | 7.560 | 7.870 | 139,500 | 1,083,566 |
| 2025/12/01 | 7.790 | 7.920 | 7.500 | 7.700 | 298,500 | 2,306,658 |
| 2025/11/24 | 7.700 | 8.010 | 7.690 | 7.800 | 151,000 | 1,177,800 |
| 2025/11/17 | 7.890 | 8.030 | 7.660 | 7.660 | 300,500 | 2,346,905 |
| 2025/11/10 | 7.930 | 8.070 | 7.790 | 7.890 | 245,500 | 1,944,360 |
| 2025/11/03 | 7.780 | 8.050 | 7.520 | 7.950 | 611,000 | 4,781,075 |
| 2025/10/27 | 8.210 | 8.350 | 7.800 | 7.800 | 369,000 | 2,966,760 |
| 2025/10/20 | 8.240 | 8.680 | 8.100 | 8.210 | 332,000 | 2,758,090 |
| 2025/10/13 | 8.000 | 8.580 | 7.710 | 8.240 | 529,500 | 4,306,158 |
| 2025/10/06 | 7.830 | 8.540 | 7.710 | 8.040 | 791,000 | 6,351,730 |
| 2025/09/29 | 7.810 | 7.890 | 7.600 | 7.780 | 547,500 | 4,254,075 |
| 2025/09/22 | 7.560 | 7.990 | 7.280 | 7.810 | 770,000 | 5,898,200 |
| 2025/09/15 | 7.130 | 7.800 | 7.070 | 7.640 | 1,043,500 | 7,732,335 |
| 2025/09/08 | 7.220 | 7.240 | 6.930 | 7.150 | 838,500 | 5,982,697 |
| 2025/09/01 | 7.050 | 7.250 | 7.050 | 7.250 | 570,000 | 4,075,500 |
| 2025/08/25 | 6.780 | 7.080 | 6.300 | 7.000 | 1,027,500 | 6,976,725 |
| 2025/08/18 | 6.090 | 6.770 | 6.090 | 6.750 | 1,551,000 | 9,965,175 |
| 2025/08/11 | 5.850 | 6.240 | 5.830 | 6.120 | 3,204,520 | 19,259,165 |
| 2025/08/04 | 5.850 | 5.880 | 5.810 | 5.850 | 677,501 | 3,961,687 |
| 2025/07/28 | 5.950 | 5.950 | 5.830 | 5.860 | 623,501 | 3,677,097 |
| 2025/07/21 | 5.970 | 5.970 | 5.830 | 5.920 | 1,341,001 | 7,942,078 |
| 2025/07/14 | 5.830 | 5.860 | 5.820 | 5.830 | 721,001 | 4,207,040 |
| 2025/07/07 | 5.830 | 5.900 | 5.810 | 5.830 | 377,000 | 2,202,622 |
| 2025/06/30 | 5.880 | 5.900 | 5.830 | 5.830 | 524,000 | 3,070,640 |
| 2025/06/23 | 5.880 | 5.900 | 5.860 | 5.860 | 296,500 | 1,741,937 |
| 2025/06/16 | 5.900 | 5.960 | 5.870 | 5.890 | 352,000 | 2,078,560 |
| 2025/06/09 | 5.920 | 5.970 | 5.900 | 5.950 | 608,000 | 3,608,480 |
| 2025/06/02 | 5.860 | 5.920 | 5.800 | 5.900 | 580,020 | 3,404,717 |
| 2025/05/26 | 6.050 | 6.100 | 5.760 | 5.860 | 774,000 | 4,599,495 |
| 2025/05/19 | 6.040 | 6.090 | 5.860 | 6.050 | 465,500 | 2,797,655 |
| 2025/05/12 | 6.010 | 6.130 | 5.900 | 6.050 | 515,500 | 3,104,598 |
| 2025/05/06 | 6.050 | 6.110 | 5.890 | 6.000 | 322,000 | 1,936,025 |
| 2025/04/28 | 6.090 | 6.130 | 5.950 | 6.120 | 53,000 | 321,842 |
| 2025/04/22 | 5.750 | 6.130 | 5.710 | 5.980 | 299,000 | 1,761,857 |
| 2025/04/14 | 5.780 | 5.780 | 5.600 | 5.710 | 110,000 | 628,925 |
| 2025/04/07 | 5.980 | 5.980 | 5.310 | 5.780 | 859,000 | 4,949,987 |
| 2025/03/31 | 6.050 | 6.060 | 5.980 | 6.000 | 300,000 | 1,806,750 |
| 2025/03/24 | 6.030 | 6.780 | 5.990 | 5.990 | 469,500 | 2,909,726 |
| 2025/03/17 | 6.090 | 6.140 | 6.030 | 6.040 | 198,000 | 1,202,850 |
| 2025/03/10 | 6.110 | 6.130 | 6.020 | 6.060 | 171,000 | 1,039,680 |
| 2025/03/03 | 6.160 | 6.200 | 5.990 | 6.110 | 424,500 | 2,595,817 |
| 2025/02/24 | 6.040 | 6.200 | 5.980 | 6.160 | 878,500 | 5,354,457 |
| 2025/02/17 | 6.130 | 6.140 | 6.000 | 6.030 | 693,000 | 4,209,975 |
| 2025/02/10 | 6.200 | 6.290 | 6.070 | 6.070 | 433,500 | 2,669,276 |
| 2025/02/03 | 6.290 | 6.290 | 5.990 | 6.120 | 174,000 | 1,074,015 |
| 2025/01/27 | 6.000 | 6.300 | 5.970 | 6.290 | 115,500 | 709,170 |
| 2025/01/20 | 5.840 | 6.000 | 5.840 | 6.000 | 294,030 | 1,740,657 |
| 2025/01/13 | 5.850 | 6.000 | 5.800 | 5.830 | 1,108,500 | 6,506,895 |
| 2025/01/06 | 5.900 | 5.900 | 5.770 | 5.840 | 506,000 | 2,961,365 |
| 2024/12/30 | 5.850 | 5.880 | 5.800 | 5.800 | 98,500 | 574,501 |
| 2024/12/23 | 5.710 | 5.850 | 5.700 | 5.850 | 120,000 | 693,300 |
| 2024/12/16 | 5.750 | 5.770 | 5.650 | 5.720 | 158,000 | 904,155 |
| 2024/12/09 | 5.740 | 5.780 | 5.700 | 5.750 | 333,753 | 1,916,576 |
| 2024/12/02 | 5.640 | 5.770 | 5.640 | 5.740 | 111,500 | 635,271 |
| 2024/11/25 | 5.690 | 5.690 | 5.580 | 5.580 | 109,500 | 617,032 |
| 2024/11/18 | 5.680 | 5.800 | 5.620 | 5.690 | 108,500 | 618,178 |
| 2024/11/11 | 5.730 | 5.800 | 5.520 | 5.660 | 294,500 | 1,672,023 |
| 2024/11/04 | 5.800 | 5.860 | 5.680 | 5.730 | 233,500 | 1,346,711 |
| 2024/10/28 | 5.920 | 5.920 | 5.510 | 5.750 | 96,000 | 554,400 |
| 2024/10/21 | 5.700 | 5.970 | 5.700 | 5.850 | 212,500 | 1,233,562 |
| 2024/10/14 | 5.880 | 5.890 | 5.500 | 5.770 | 280,000 | 1,612,800 |
| 2024/10/07 | 5.910 | 6.010 | 5.500 | 5.850 | 549,500 | 3,196,716 |
| 2024/09/30 | 5.520 | 5.890 | 5.520 | 5.890 | 564,116 | 3,218,281 |
| 2024/09/23 | 5.290 | 5.600 | 5.230 | 5.600 | 293,000 | 1,590,990 |
| 2024/09/16 | 5.250 | 5.340 | 5.200 | 5.290 | 68,886 | 363,029 |
| 2024/09/09 | 5.230 | 5.390 | 5.190 | 5.190 | 221,000 | 1,160,250 |
| 2024/09/02 | 5.460 | 5.550 | 5.210 | 5.280 | 476,000 | 2,558,500 |
| 2024/08/26 | 5.620 | 5.630 | 5.390 | 5.500 | 273,500 | 1,513,822 |
| 2024/08/19 | 5.560 | 5.780 | 5.560 | 5.620 | 69,000 | 388,470 |
| 2024/08/12 | 5.800 | 5.800 | 5.550 | 5.550 | 244,500 | 1,387,537 |
| 2024/08/05 | 5.760 | 5.760 | 5.500 | 5.650 | 388,500 | 2,201,823 |
| 2024/07/29 | 5.820 | 5.830 | 5.610 | 5.790 | 209,414 | 1,206,748 |
| 2024/07/22 | 5.780 | 5.820 | 5.610 | 5.800 | 210,000 | 1,208,025 |
| 2024/07/15 | 5.800 | 5.830 | 5.690 | 5.800 | 103,083 | 595,819 |