日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.460 | 8.100 | 7.450 | 8.040 | 1,156,000 | 8,973,450 |
| 2026/03/23 | 7.590 | 7.590 | 7.400 | 7.520 | 746,000 | 5,613,650 |
| 2026/03/16 | 7.620 | 7.720 | 7.580 | 7.610 | 260,429 | 1,987,724 |
| 2026/03/09 | 7.660 | 7.750 | 7.580 | 7.640 | 334,050 | 2,557,987 |
| 2026/03/02 | 7.700 | 7.800 | 7.560 | 7.670 | 299,645 | 2,302,022 |
| 2026/02/23 | 7.600 | 7.800 | 7.600 | 7.800 | 548,512 | 4,223,542 |
| 2026/02/16 | 7.510 | 7.650 | 7.510 | 7.600 | 88,000 | 665,940 |
| 2026/02/09 | 7.490 | 7.560 | 7.480 | 7.510 | 150,000 | 1,126,500 |
| 2026/02/02 | 7.480 | 7.490 | 7.320 | 7.440 | 400,677 | 2,978,031 |
| 2026/01/26 | 7.420 | 7.530 | 7.410 | 7.450 | 326,144 | 2,430,588 |
| 2026/01/19 | 7.450 | 7.500 | 7.400 | 7.420 | 304,277 | 2,264,581 |
| 2026/01/12 | 7.260 | 7.440 | 7.260 | 7.420 | 262,000 | 1,924,390 |
| 2026/01/05 | 7.270 | 7.370 | 7.230 | 7.250 | 262,536 | 1,911,262 |
| 2025/12/29 | 7.250 | 7.290 | 7.210 | 7.290 | 382,000 | 2,773,320 |
| 2025/12/22 | 7.220 | 7.400 | 7.180 | 7.240 | 657,874 | 4,776,165 |
| 2025/12/15 | 7.400 | 7.400 | 7.050 | 7.210 | 1,138,478 | 8,271,042 |
| 2025/12/08 | 7.470 | 7.470 | 7.330 | 7.400 | 160,000 | 1,186,800 |
| 2025/12/01 | 7.460 | 7.540 | 7.320 | 7.450 | 732,258 | 5,449,830 |
| 2025/11/24 | 7.410 | 7.540 | 7.410 | 7.450 | 314,000 | 2,340,085 |
| 2025/11/17 | 7.580 | 7.580 | 7.360 | 7.400 | 238,237 | 1,782,012 |
| 2025/11/10 | 7.670 | 7.690 | 7.520 | 7.560 | 502,000 | 3,820,220 |
| 2025/11/03 | 7.580 | 7.670 | 7.500 | 7.670 | 772,778 | 5,876,976 |
| 2025/10/27 | 7.570 | 7.630 | 7.490 | 7.570 | 342,000 | 2,587,230 |
| 2025/10/20 | 7.450 | 7.670 | 7.440 | 7.580 | 356,554 | 2,686,634 |
| 2025/10/13 | 7.470 | 7.770 | 7.430 | 7.520 | 1,636,000 | 12,347,710 |
| 2025/10/06 | 7.500 | 7.650 | 7.400 | 7.630 | 727,508 | 5,489,047 |
| 2025/09/29 | 7.230 | 7.520 | 7.100 | 7.500 | 578,000 | 4,241,075 |
| 2025/09/22 | 7.100 | 7.270 | 7.010 | 7.150 | 210,000 | 1,497,825 |
| 2025/09/15 | 7.150 | 7.190 | 7.100 | 7.130 | 156,475 | 1,117,622 |
| 2025/09/08 | 7.060 | 7.150 | 7.050 | 7.120 | 316,000 | 2,242,020 |
| 2025/09/01 | 7.100 | 7.110 | 7.050 | 7.110 | 224,179 | 1,589,989 |
| 2025/08/25 | 7.250 | 7.320 | 7.100 | 7.100 | 688,000 | 4,948,440 |
| 2025/08/18 | 7.360 | 7.360 | 7.190 | 7.220 | 434,217 | 3,162,185 |
| 2025/08/11 | 7.300 | 7.350 | 7.280 | 7.330 | 158,000 | 1,155,770 |
| 2025/08/04 | 7.290 | 7.390 | 7.150 | 7.300 | 340,583 | 2,480,295 |
| 2025/07/28 | 7.340 | 7.490 | 7.300 | 7.320 | 428,000 | 3,151,150 |
| 2025/07/21 | 7.020 | 7.370 | 7.020 | 7.340 | 694,220 | 4,989,706 |
| 2025/07/14 | 7.070 | 7.140 | 7.000 | 7.020 | 324,000 | 2,286,630 |
| 2025/07/07 | 7.050 | 7.110 | 6.900 | 7.070 | 482,224 | 3,391,240 |
| 2025/06/30 | 7.410 | 7.440 | 7.210 | 7.300 | 654,205 | 4,801,864 |
| 2025/06/23 | 7.000 | 7.650 | 6.900 | 7.410 | 1,288,950 | 9,331,998 |
| 2025/06/16 | 6.810 | 7.000 | 6.680 | 6.900 | 1,152,268 | 7,890,155 |
| 2025/06/09 | 6.490 | 6.940 | 6.460 | 6.940 | 890,200 | 5,971,016 |
| 2025/06/02 | 6.350 | 6.480 | 6.300 | 6.480 | 447,240 | 2,863,454 |
| 2025/05/26 | 6.400 | 6.470 | 6.300 | 6.350 | 935,200 | 5,966,576 |
| 2025/05/19 | 6.420 | 6.430 | 6.360 | 6.400 | 372,242 | 2,383,279 |
| 2025/05/12 | 6.320 | 6.500 | 6.250 | 6.430 | 616,000 | 3,927,000 |
| 2025/05/06 | 6.220 | 6.390 | 6.220 | 6.320 | 565,541 | 3,555,839 |
| 2025/04/28 | 6.000 | 6.230 | 6.000 | 6.210 | 868,000 | 5,303,480 |
| 2025/04/22 | 5.950 | 6.100 | 5.930 | 6.000 | 868,510 | 5,206,717 |
| 2025/04/14 | 5.990 | 6.000 | 5.900 | 5.940 | 608,000 | 3,622,160 |
| 2025/04/07 | 6.100 | 6.100 | 5.850 | 5.940 | 1,451,636 | 8,706,186 |
| 2025/03/31 | 6.090 | 6.190 | 6.000 | 6.100 | 432,000 | 2,633,040 |
| 2025/03/24 | 6.030 | 6.100 | 5.910 | 6.090 | 526,000 | 3,173,095 |
| 2025/03/17 | 6.000 | 6.050 | 5.990 | 6.040 | 304,410 | 1,832,548 |
| 2025/03/10 | 6.000 | 6.020 | 5.960 | 6.010 | 302,200 | 1,812,444 |
| 2025/03/03 | 5.940 | 6.040 | 5.900 | 6.030 | 541,321 | 3,235,746 |
| 2025/02/24 | 5.950 | 5.990 | 5.900 | 5.970 | 732,000 | 4,357,230 |
| 2025/02/17 | 5.800 | 5.960 | 5.790 | 5.940 | 581,015 | 3,412,010 |
| 2025/02/10 | 5.760 | 5.790 | 5.720 | 5.780 | 680,000 | 3,918,500 |
| 2025/02/03 | 5.800 | 5.870 | 5.740 | 5.750 | 595,494 | 3,447,910 |
| 2025/01/27 | 5.740 | 5.760 | 5.740 | 5.760 | 74,000 | 425,500 |
| 2025/01/20 | 5.780 | 5.850 | 5.700 | 5.730 | 410,418 | 2,366,059 |
| 2025/01/13 | 5.810 | 5.810 | 5.700 | 5.760 | 268,000 | 1,546,360 |
| 2025/01/06 | 5.820 | 5.890 | 5.770 | 5.810 | 99,479 | 579,216 |
| 2024/12/30 | 5.840 | 5.900 | 5.820 | 5.840 | 115,000 | 672,750 |
| 2024/12/23 | 5.820 | 5.880 | 5.820 | 5.840 | 70,000 | 408,800 |
| 2024/12/16 | 5.800 | 5.860 | 5.740 | 5.820 | 266,483 | 1,546,933 |
| 2024/12/09 | 5.820 | 5.870 | 5.790 | 5.790 | 510,000 | 2,966,925 |
| 2024/12/02 | 5.810 | 5.870 | 5.810 | 5.820 | 401,438 | 2,339,379 |
| 2024/11/25 | 5.760 | 5.890 | 5.760 | 5.860 | 520,321 | 3,026,967 |
| 2024/11/18 | 5.800 | 5.850 | 5.750 | 5.770 | 410,404 | 2,377,265 |
| 2024/11/11 | 5.850 | 5.900 | 5.760 | 5.810 | 214,000 | 1,247,620 |
| 2024/11/04 | 5.860 | 5.900 | 5.810 | 5.850 | 289,734 | 1,696,392 |
| 2024/10/28 | 5.960 | 6.000 | 5.820 | 5.840 | 416,745 | 2,460,879 |
| 2024/10/21 | 6.000 | 6.040 | 5.900 | 5.960 | 448,394 | 2,679,154 |
| 2024/10/14 | 5.880 | 6.050 | 5.870 | 6.000 | 304,000 | 1,808,800 |
| 2024/10/07 | 6.060 | 6.300 | 5.750 | 5.870 | 1,791,567 | 10,740,444 |
| 2024/09/30 | 5.900 | 6.080 | 5.900 | 6.040 | 1,142,000 | 6,829,160 |
| 2024/09/23 | 5.600 | 6.000 | 5.590 | 5.870 | 1,209,721 | 6,974,041 |
| 2024/09/16 | 5.600 | 5.600 | 5.550 | 5.600 | 206,000 | 1,151,025 |
| 2024/09/09 | 5.590 | 5.640 | 5.520 | 5.540 | 96,300 | 536,631 |
| 2024/09/02 | 5.680 | 5.680 | 5.560 | 5.640 | 168,001 | 947,525 |
| 2024/08/26 | 5.670 | 5.750 | 5.650 | 5.740 | 400,000 | 2,281,000 |
| 2024/08/19 | 5.640 | 5.670 | 5.520 | 5.650 | 8,701,202 | 48,900,755 |
| 2024/08/12 | 5.650 | 5.650 | 5.420 | 5.600 | 746,001 | 4,162,685 |
| 2024/08/05 | 5.610 | 5.670 | 5.550 | 5.600 | 423,407 | 2,374,254 |
| 2024/07/29 | 5.730 | 5.730 | 5.580 | 5.690 | 351,248 | 1,995,966 |
| 2024/07/22 | 5.760 | 5.800 | 5.670 | 5.730 | 343,159 | 1,969,732 |
| 2024/07/15 | 5.930 | 5.940 | 5.700 | 5.700 | 1,016,000 | 5,910,580 |