日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 8.980 | 9.030 | 8.580 | 8.670 | 9,879,506 | 87,087,845 |
| 2026/04/01 | 8.890 | 8.960 | 8.520 | 8.880 | 14,270,000 | 125,754,375 |
| 2026/03/31 | 8.780 | 8.800 | 8.250 | 8.510 | 16,620,000 | 142,682,700 |
| 2026/03/30 | 9.090 | 9.090 | 8.550 | 8.810 | 12,026,000 | 106,851,010 |
| 2026/03/27 | 9.230 | 9.430 | 9.130 | 9.230 | 8,062,000 | 74,613,810 |
| 2026/03/26 | 9.650 | 9.780 | 9.230 | 9.320 | 13,510,000 | 128,277,450 |
| 2026/03/25 | 9.190 | 9.690 | 8.860 | 9.610 | 36,044,000 | 336,560,850 |
| 2026/03/24 | 8.900 | 9.500 | 8.630 | 8.940 | 33,410,000 | 300,439,425 |
| 2026/03/23 | 8.620 | 8.980 | 8.320 | 8.700 | 18,806,000 | 162,765,930 |
| 2026/03/20 | 8.280 | 9.460 | 8.120 | 8.750 | 65,234,562 | 564,442,047 |
| 2026/03/19 | 8.430 | 8.620 | 7.820 | 7.880 | 14,083,200 | 115,306,200 |
| 2026/03/18 | 8.130 | 8.670 | 8.110 | 8.500 | 8,514,661 | 71,118,706 |
| 2026/03/17 | 8.290 | 8.400 | 8.060 | 8.090 | 2,764,000 | 22,692,440 |
| 2026/03/16 | 8.090 | 8.300 | 7.950 | 8.290 | 2,606,000 | 21,258,445 |
| 2026/03/13 | 7.900 | 8.350 | 7.900 | 8.070 | 2,410,000 | 19,412,550 |
| 2026/03/12 | 8.400 | 8.420 | 8.050 | 8.160 | 2,296,000 | 18,959,220 |
| 2026/03/11 | 8.260 | 8.480 | 8.220 | 8.320 | 3,426,800 | 28,510,976 |
| 2026/03/10 | 8.230 | 8.370 | 8.090 | 8.290 | 5,828,000 | 48,051,860 |
| 2026/03/09 | 7.870 | 8.200 | 7.490 | 8.160 | 4,660,000 | 36,953,800 |
| 2026/03/06 | 7.730 | 8.090 | 7.730 | 7.900 | 3,439,900 | 27,046,213 |
| 2026/03/05 | 7.770 | 7.970 | 7.600 | 7.770 | 3,132,000 | 24,359,130 |
| 2026/03/04 | 7.400 | 7.560 | 7.310 | 7.470 | 2,550,000 | 18,959,250 |
| 2026/03/03 | 7.710 | 7.810 | 7.450 | 7.480 | 3,831,935 | 29,170,605 |
| 2026/03/02 | 7.830 | 7.950 | 7.650 | 7.710 | 2,856,000 | 22,233,960 |
| 2026/02/27 | 7.910 | 8.120 | 7.850 | 7.950 | 1,730,000 | 13,766,475 |
| 2026/02/26 | 8.180 | 8.180 | 7.920 | 7.950 | 2,376,000 | 19,144,620 |
| 2026/02/25 | 8.160 | 8.220 | 8.040 | 8.100 | 1,624,527 | 13,207,404 |
| 2026/02/24 | 8.200 | 8.300 | 7.950 | 8.060 | 4,773,871 | 38,799,636 |
| 2026/02/23 | 8.070 | 8.460 | 8.070 | 8.320 | 1,432,370 | 11,788,405 |
| 2026/02/20 | 8.200 | 8.200 | 7.900 | 8.070 | 770,789 | 6,237,609 |
| 2026/02/16 | 8.190 | 8.220 | 8.010 | 8.190 | 954,000 | 7,777,485 |
| 2026/02/13 | 8.100 | 8.220 | 8.030 | 8.180 | 1,752,000 | 14,248,140 |
| 2026/02/12 | 8.300 | 8.310 | 8.110 | 8.230 | 2,422,844 | 19,958,177 |
| 2026/02/11 | 7.980 | 8.450 | 7.980 | 8.200 | 7,814,400 | 63,706,896 |
| 2026/02/10 | 7.700 | 8.050 | 7.700 | 7.900 | 4,265,200 | 33,428,505 |
| 2026/02/09 | 7.660 | 7.820 | 7.550 | 7.700 | 2,310,000 | 17,746,575 |
| 2026/02/06 | 7.390 | 7.460 | 7.280 | 7.460 | 1,524,000 | 11,273,790 |
| 2026/02/05 | 7.350 | 7.450 | 7.250 | 7.440 | 1,724,474 | 12,713,684 |
| 2026/02/04 | 7.630 | 7.630 | 7.360 | 7.450 | 2,232,292 | 16,781,255 |
| 2026/02/03 | 7.650 | 7.650 | 7.400 | 7.600 | 1,676,028 | 12,695,912 |
| 2026/02/02 | 7.700 | 7.750 | 7.380 | 7.530 | 3,590,000 | 27,248,100 |
| 2026/01/30 | 7.980 | 8.060 | 7.680 | 7.760 | 4,120,279 | 32,426,595 |
| 2026/01/29 | 8.050 | 8.210 | 7.920 | 7.990 | 3,582,000 | 28,808,235 |
| 2026/01/28 | 7.980 | 8.140 | 7.950 | 8.050 | 3,294,844 | 26,457,597 |
| 2026/01/27 | 8.000 | 8.000 | 7.760 | 7.940 | 2,537,904 | 20,112,889 |
| 2026/01/26 | 8.060 | 8.060 | 7.790 | 7.860 | 2,753,814 | 21,872,167 |
| 2026/01/23 | 8.190 | 8.190 | 8.030 | 8.080 | 2,046,111 | 16,619,536 |
| 2026/01/22 | 8.200 | 8.210 | 8.030 | 8.100 | 2,304,539 | 18,747,424 |
| 2026/01/21 | 7.960 | 8.140 | 7.850 | 8.140 | 2,491,370 | 19,987,015 |
| 2026/01/20 | 8.250 | 8.240 | 7.900 | 7.920 | 3,102,370 | 25,059,393 |
| 2026/01/19 | 8.270 | 8.270 | 8.010 | 8.090 | 3,550,046 | 28,968,375 |
| 2026/01/16 | 8.490 | 8.490 | 8.210 | 8.270 | 3,432,000 | 28,708,680 |
| 2026/01/15 | 8.440 | 8.480 | 8.240 | 8.360 | 4,204,414 | 35,232,989 |
| 2026/01/14 | 8.360 | 8.720 | 8.360 | 8.550 | 10,512,039 | 89,326,051 |
| 2026/01/13 | 8.700 | 8.840 | 8.280 | 8.370 | 7,430,065 | 63,508,480 |
| 2026/01/12 | 8.100 | 8.550 | 8.100 | 8.510 | 9,708,000 | 80,722,020 |
| 2026/01/09 | 7.990 | 8.150 | 7.960 | 8.090 | 3,148,000 | 25,333,530 |
| 2026/01/08 | 8.100 | 8.100 | 7.910 | 8.000 | 2,151,896 | 17,274,345 |
| 2026/01/07 | 8.160 | 8.160 | 7.930 | 8.080 | 2,544,046 | 20,562,251 |
| 2026/01/06 | 8.260 | 8.260 | 7.980 | 8.130 | 6,006,020 | 48,994,108 |
| 2026/01/05 | 8.070 | 8.310 | 7.970 | 8.150 | 5,118,370 | 41,586,756 |
| 2026/01/02 | 7.970 | 8.180 | 7.970 | 8.090 | 906,000 | 7,295,565 |
| 2025/12/31 | 8.100 | 8.100 | 7.770 | 7.800 | 1,932,000 | 15,344,910 |
| 2025/12/30 | 7.930 | 8.010 | 7.880 | 7.990 | 2,948,017 | 23,444,105 |
| 2025/12/29 | 8.050 | 8.120 | 7.860 | 7.900 | 3,534,016 | 28,210,282 |
| 2025/12/24 | 8.070 | 8.070 | 7.960 | 8.000 | 838,411 | 6,728,248 |
| 2025/12/23 | 7.960 | 8.050 | 7.920 | 8.020 | 2,050,000 | 16,374,375 |
| 2025/12/22 | 7.820 | 7.990 | 7.820 | 7.930 | 2,120,018 | 16,726,942 |
| 2025/12/19 | 7.860 | 7.860 | 7.560 | 7.820 | 2,854,000 | 22,189,850 |
| 2025/12/18 | 7.550 | 7.650 | 7.540 | 7.640 | 2,065,623 | 15,688,406 |
| 2025/12/17 | 7.570 | 7.720 | 7.520 | 7.680 | 2,334,025 | 17,791,105 |
| 2025/12/16 | 7.750 | 7.760 | 7.540 | 7.660 | 2,513,965 | 19,300,966 |
| 2025/12/15 | 7.900 | 7.900 | 7.730 | 7.800 | 1,828,000 | 14,317,810 |
| 2025/12/12 | 7.800 | 7.920 | 7.740 | 7.920 | 2,931,935 | 23,001,030 |
| 2025/12/11 | 7.900 | 7.930 | 7.700 | 7.710 | 1,972,000 | 15,401,320 |
| 2025/12/10 | 7.880 | 7.910 | 7.750 | 7.830 | 3,650,056 | 28,625,564 |
| 2025/12/09 | 7.940 | 7.990 | 7.870 | 7.920 | 6,742,884 | 53,471,070 |
| 2025/12/08 | 8.120 | 8.120 | 7.850 | 7.920 | 7,767,277 | 62,157,634 |
| 2025/12/05 | 8.420 | 8.420 | 7.820 | 8.080 | 32,769,388 | 268,217,440 |
| 2025/12/04 | 8.160 | 8.560 | 8.160 | 8.540 | 5,322,000 | 44,465,310 |
| 2025/12/03 | 8.290 | 8.290 | 8.040 | 8.160 | 7,167,097 | 58,734,359 |
| 2025/12/02 | 8.400 | 8.430 | 8.230 | 8.380 | 7,033,343 | 58,798,747 |
| 2025/12/01 | 8.320 | 8.420 | 8.300 | 8.330 | 2,488,637 | 20,761,454 |
| 2025/11/28 | 8.300 | 8.350 | 8.270 | 8.310 | 1,970,064 | 16,366,306 |
| 2025/11/27 | 8.470 | 8.480 | 8.300 | 8.340 | 2,344,069 | 19,684,319 |
| 2025/11/26 | 8.580 | 8.620 | 8.380 | 8.410 | 14,528,120 | 123,452,699 |
| 2025/11/25 | 8.350 | 8.560 | 8.350 | 8.550 | 5,249,224 | 44,369,065 |
| 2025/11/24 | 8.010 | 8.330 | 8.010 | 8.320 | 9,012,426 | 73,608,989 |
| 2025/11/21 | 8.460 | 8.410 | 7.980 | 8.040 | 7,519,490 | 61,829,006 |
| 2025/11/20 | 8.720 | 8.780 | 8.420 | 8.510 | 6,092,566 | 52,441,761 |