日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 8.050 | 8.100 | 8.010 | 8.040 | 298,000 | 2,398,900 |
| 2026/04/01 | 8.030 | 8.070 | 7.930 | 8.060 | 226,000 | 1,813,085 |
| 2026/03/31 | 7.700 | 8.100 | 7.620 | 8.020 | 506,000 | 3,977,160 |
| 2026/03/30 | 7.460 | 7.640 | 7.450 | 7.640 | 126,000 | 950,985 |
| 2026/03/27 | 7.500 | 7.540 | 7.470 | 7.520 | 118,000 | 885,885 |
| 2026/03/26 | 7.540 | 7.540 | 7.510 | 7.530 | 38,000 | 286,140 |
| 2026/03/25 | 7.530 | 7.550 | 7.510 | 7.530 | 368,000 | 2,771,040 |
| 2026/03/24 | 7.500 | 7.540 | 7.470 | 7.470 | 44,000 | 329,780 |
| 2026/03/23 | 7.590 | 7.590 | 7.400 | 7.410 | 178,000 | 1,334,555 |
| 2026/03/20 | 7.630 | 7.630 | 7.580 | 7.610 | 62,429 | 475,240 |
| 2026/03/19 | 7.660 | 7.690 | 7.640 | 7.650 | 92,000 | 704,720 |
| 2026/03/18 | 7.660 | 7.690 | 7.660 | 7.690 | 16,000 | 122,800 |
| 2026/03/17 | 7.700 | 7.720 | 7.670 | 7.670 | 76,000 | 584,440 |
| 2026/03/16 | 7.620 | 7.670 | 7.620 | 7.670 | 14,000 | 107,030 |
| 2026/03/13 | 7.640 | 7.660 | 7.580 | 7.640 | 124,000 | 946,120 |
| 2026/03/12 | 7.670 | 7.700 | 7.600 | 7.600 | 78,050 | 596,497 |
| 2026/03/11 | 7.680 | 7.750 | 7.660 | 7.700 | 84,000 | 646,590 |
| 2026/03/10 | 7.660 | 7.680 | 7.660 | 7.670 | 38,000 | 291,365 |
| 2026/03/09 | 7.660 | 7.660 | 7.650 | 7.660 | 10,000 | 76,575 |
| 2026/03/06 | 7.680 | 7.680 | 7.650 | 7.670 | 22,645 | 173,687 |
| 2026/03/05 | 7.590 | 7.800 | 7.590 | 7.680 | 106,000 | 812,490 |
| 2026/03/04 | 7.560 | 7.650 | 7.560 | 7.590 | 69,000 | 523,710 |
| 2026/03/03 | 7.710 | 7.710 | 7.680 | 7.690 | 64,000 | 492,640 |
| 2026/03/02 | 7.700 | 7.710 | 7.700 | 7.710 | 38,000 | 292,790 |
| 2026/02/27 | 7.780 | 7.800 | 7.720 | 7.800 | 38,000 | 295,450 |
| 2026/02/26 | 7.750 | 7.800 | 7.750 | 7.780 | 256,000 | 1,989,120 |
| 2026/02/25 | 7.700 | 7.730 | 7.700 | 7.730 | 68,512 | 528,570 |
| 2026/02/24 | 7.690 | 7.720 | 7.630 | 7.710 | 80,000 | 615,000 |
| 2026/02/23 | 7.600 | 7.750 | 7.600 | 7.690 | 106,000 | 811,960 |
| 2026/02/20 | 7.570 | 7.650 | 7.570 | 7.600 | 36,000 | 273,510 |
| 2026/02/16 | 7.510 | 7.560 | 7.510 | 7.570 | 52,000 | 391,950 |
| 2026/02/13 | 7.510 | 7.510 | 7.510 | 7.510 | 10,000 | 75,100 |
| 2026/02/12 | 7.560 | 7.560 | 7.480 | 7.540 | 44,000 | 331,540 |
| 2026/02/11 | 7.520 | 7.550 | 7.520 | 7.540 | 38,000 | 286,235 |
| 2026/02/10 | 7.500 | 7.520 | 7.480 | 7.490 | 22,000 | 164,945 |
| 2026/02/09 | 7.490 | 7.500 | 7.490 | 7.500 | 36,000 | 269,820 |
| 2026/02/06 | 7.400 | 7.440 | 7.400 | 7.440 | 80,677 | 598,623 |
| 2026/02/05 | 7.420 | 7.420 | 7.410 | 7.420 | 14,000 | 103,845 |
| 2026/02/04 | 7.430 | 7.430 | 7.400 | 7.430 | 58,000 | 430,505 |
| 2026/02/03 | 7.400 | 7.440 | 7.350 | 7.430 | 40,000 | 296,200 |
| 2026/02/02 | 7.480 | 7.490 | 7.320 | 7.330 | 208,000 | 1,540,240 |
| 2026/01/30 | 7.490 | 7.500 | 7.430 | 7.450 | 56,000 | 418,180 |
| 2026/01/29 | 7.520 | 7.530 | 7.500 | 7.520 | 16,000 | 120,280 |
| 2026/01/28 | 7.450 | 7.520 | 7.450 | 7.520 | 164,000 | 1,227,540 |
| 2026/01/27 | 7.490 | 7.490 | 7.440 | 7.450 | 40,144 | 299,775 |
| 2026/01/26 | 7.420 | 7.480 | 7.410 | 7.420 | 50,000 | 371,625 |
| 2026/01/23 | - | - | - | - | 0 | - |
| 2026/01/22 | 7.460 | 7.460 | 7.400 | 7.420 | 88,277 | 656,339 |
| 2026/01/21 | 7.460 | 7.460 | 7.400 | 7.410 | 56,000 | 416,220 |
| 2026/01/20 | 7.500 | 7.500 | 7.420 | 7.460 | 116,000 | 866,520 |
| 2026/01/19 | 7.450 | 7.500 | 7.430 | 7.460 | 44,000 | 328,240 |
| 2026/01/16 | 7.420 | 7.430 | 7.420 | 7.420 | 14,000 | 103,915 |
| 2026/01/15 | 7.390 | 7.420 | 7.370 | 7.420 | 84,000 | 621,600 |
| 2026/01/14 | 7.350 | 7.440 | 7.350 | 7.390 | 94,000 | 693,955 |
| 2026/01/13 | 7.340 | 7.350 | 7.290 | 7.350 | 36,000 | 263,970 |
| 2026/01/12 | 7.260 | 7.350 | 7.260 | 7.340 | 34,000 | 248,285 |
| 2026/01/09 | 7.270 | 7.280 | 7.240 | 7.250 | 61,678 | 447,782 |
| 2026/01/08 | 7.280 | 7.280 | 7.240 | 7.270 | 44,395 | 322,640 |
| 2026/01/07 | 7.320 | 7.320 | 7.250 | 7.280 | 53,588 | 390,790 |
| 2026/01/06 | 7.330 | 7.370 | 7.300 | 7.330 | 40,875 | 299,715 |
| 2026/01/05 | 7.270 | 7.300 | 7.230 | 7.300 | 62,000 | 451,050 |
| 2026/01/02 | 7.240 | 7.290 | 7.230 | 7.290 | 162,000 | 1,176,525 |
| 2025/12/31 | 7.220 | 7.240 | 7.220 | 7.240 | 62,000 | 448,260 |
| 2025/12/30 | 7.240 | 7.240 | 7.210 | 7.220 | 38,000 | 274,645 |
| 2025/12/29 | 7.250 | 7.260 | 7.210 | 7.240 | 120,000 | 868,800 |
| 2025/12/24 | 7.380 | 7.400 | 7.240 | 7.240 | 389,874 | 2,851,928 |
| 2025/12/23 | 7.250 | 7.250 | 7.220 | 7.230 | 54,000 | 390,825 |
| 2025/12/22 | 7.220 | 7.300 | 7.180 | 7.230 | 214,000 | 1,547,755 |
| 2025/12/19 | 7.250 | 7.250 | 7.160 | 7.210 | 28,478 | 205,539 |
| 2025/12/18 | 7.050 | 7.250 | 7.050 | 7.250 | 72,000 | 514,800 |
| 2025/12/17 | 7.190 | 7.210 | 7.130 | 7.230 | 100,000 | 719,000 |
| 2025/12/16 | 7.290 | 7.300 | 7.100 | 7.140 | 208,000 | 1,499,160 |
| 2025/12/15 | 7.400 | 7.400 | 7.180 | 7.180 | 730,000 | 5,321,700 |
| 2025/12/12 | 7.390 | 7.400 | 7.380 | 7.400 | 18,000 | 133,065 |
| 2025/12/11 | 7.380 | 7.430 | 7.330 | 7.390 | 46,000 | 339,595 |
| 2025/12/10 | 7.400 | 7.400 | 7.350 | 7.380 | 40,000 | 295,300 |
| 2025/12/09 | 7.450 | 7.450 | 7.410 | 7.410 | 30,000 | 222,900 |
| 2025/12/08 | 7.470 | 7.470 | 7.400 | 7.410 | 26,000 | 193,375 |
| 2025/12/05 | 7.420 | 7.480 | 7.320 | 7.450 | 126,158 | 935,776 |
| 2025/12/04 | 7.410 | 7.470 | 7.400 | 7.420 | 34,000 | 252,450 |
| 2025/12/03 | 7.460 | 7.540 | 7.400 | 7.420 | 238,000 | 1,774,290 |
| 2025/12/02 | 7.490 | 7.490 | 7.410 | 7.460 | 26,000 | 194,025 |
| 2025/12/01 | 7.460 | 7.480 | 7.350 | 7.480 | 308,100 | 2,293,034 |
| 2025/11/28 | 7.450 | 7.450 | 7.450 | 7.450 | 64,000 | 476,800 |
| 2025/11/27 | 7.460 | 7.470 | 7.420 | 7.450 | 46,000 | 342,700 |
| 2025/11/26 | 7.480 | 7.540 | 7.480 | 7.480 | 114,000 | 854,430 |
| 2025/11/25 | 7.480 | 7.480 | 7.430 | 7.480 | 20,000 | 149,350 |
| 2025/11/24 | 7.410 | 7.490 | 7.410 | 7.430 | 70,000 | 520,450 |
| 2025/11/21 | 7.450 | 7.460 | 7.360 | 7.400 | 58,237 | 431,972 |
| 2025/11/20 | 7.490 | 7.490 | 7.430 | 7.480 | 46,000 | 343,735 |