日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 7.150 | 7.170 | 6.920 | 7.030 | 710,000 | 5,017,925 |
| 2026/04/01 | 7.000 | 7.140 | 6.930 | 7.140 | 865,500 | 6,103,938 |
| 2026/03/31 | 6.750 | 7.010 | 6.750 | 6.890 | 1,114,500 | 7,634,325 |
| 2026/03/30 | 7.290 | 7.290 | 6.600 | 6.740 | 5,658,500 | 39,496,330 |
| 2026/03/27 | 7.490 | 7.840 | 7.380 | 7.700 | 576,000 | 4,379,040 |
| 2026/03/26 | 7.650 | 7.650 | 7.350 | 7.550 | 2,128,000 | 16,066,400 |
| 2026/03/25 | 7.900 | 8.070 | 7.480 | 7.640 | 1,066,000 | 8,285,485 |
| 2026/03/24 | 7.580 | 7.980 | 7.580 | 7.920 | 748,500 | 5,812,102 |
| 2026/03/23 | 7.840 | 7.840 | 7.550 | 7.580 | 1,062,000 | 8,180,055 |
| 2026/03/20 | 8.130 | 8.130 | 7.830 | 7.840 | 999,500 | 7,978,508 |
| 2026/03/19 | 8.200 | 8.270 | 7.950 | 8.270 | 1,819,000 | 14,865,777 |
| 2026/03/18 | 8.190 | 8.490 | 8.060 | 8.110 | 1,370,952 | 11,258,943 |
| 2026/03/17 | 8.300 | 8.520 | 8.140 | 8.180 | 922,000 | 7,638,770 |
| 2026/03/16 | 8.330 | 8.380 | 8.080 | 8.310 | 1,357,500 | 11,233,312 |
| 2026/03/13 | 8.710 | 8.710 | 8.340 | 8.360 | 2,176,000 | 18,561,280 |
| 2026/03/12 | 8.880 | 8.880 | 8.610 | 8.630 | 666,500 | 5,831,875 |
| 2026/03/11 | 8.680 | 8.830 | 8.630 | 8.800 | 664,000 | 5,800,040 |
| 2026/03/10 | 8.540 | 8.820 | 8.540 | 8.660 | 850,500 | 7,348,320 |
| 2026/03/09 | 8.610 | 8.610 | 8.310 | 8.450 | 1,275,500 | 10,835,372 |
| 2026/03/06 | 8.600 | 8.850 | 8.600 | 8.820 | 381,500 | 3,325,726 |
| 2026/03/05 | 8.610 | 8.890 | 8.600 | 8.600 | 444,500 | 3,856,037 |
| 2026/03/04 | 8.810 | 8.850 | 8.480 | 8.600 | 1,207,500 | 10,487,137 |
| 2026/03/03 | 8.990 | 9.210 | 8.790 | 8.880 | 687,000 | 6,160,672 |
| 2026/03/02 | 9.000 | 9.070 | 8.710 | 8.810 | 1,532,000 | 13,630,970 |
| 2026/02/27 | 8.770 | 9.170 | 8.600 | 9.170 | 4,786,091 | 42,727,827 |
| 2026/02/26 | 8.760 | 8.950 | 8.670 | 8.760 | 541,500 | 4,757,077 |
| 2026/02/25 | 8.830 | 8.870 | 8.740 | 8.770 | 449,500 | 3,956,723 |
| 2026/02/24 | 9.100 | 9.100 | 8.650 | 8.700 | 856,500 | 7,612,143 |
| 2026/02/23 | 8.700 | 9.300 | 8.700 | 9.090 | 1,710,000 | 15,300,225 |
| 2026/02/20 | 8.790 | 8.790 | 8.600 | 8.700 | 1,151,500 | 10,041,080 |
| 2026/02/16 | 8.600 | 8.850 | 8.530 | 8.830 | 347,500 | 3,024,118 |
| 2026/02/13 | 8.660 | 8.680 | 8.450 | 8.620 | 1,101,314 | 9,474,053 |
| 2026/02/12 | 8.850 | 8.850 | 8.570 | 8.680 | 341,000 | 2,979,487 |
| 2026/02/11 | 8.830 | 8.830 | 8.650 | 8.800 | 842,000 | 7,390,655 |
| 2026/02/10 | 8.710 | 8.950 | 8.570 | 8.820 | 1,542,482 | 13,515,998 |
| 2026/02/09 | 8.490 | 8.850 | 8.450 | 8.750 | 633,044 | 5,466,334 |
| 2026/02/06 | 8.530 | 8.700 | 8.390 | 8.420 | 715,505 | 6,088,947 |
| 2026/02/05 | 8.560 | 8.760 | 8.550 | 8.750 | 213,316 | 1,846,249 |
| 2026/02/04 | 8.690 | 8.700 | 8.410 | 8.640 | 355,000 | 3,056,550 |
| 2026/02/03 | 8.620 | 8.620 | 8.400 | 8.580 | 364,500 | 3,118,297 |
| 2026/02/02 | 8.900 | 8.900 | 8.400 | 8.480 | 1,464,580 | 12,697,908 |
| 2026/01/30 | 8.820 | 8.880 | 8.640 | 8.880 | 1,247,000 | 10,979,835 |
| 2026/01/29 | 9.040 | 9.060 | 8.620 | 8.820 | 2,600,568 | 23,106,046 |
| 2026/01/28 | 9.280 | 9.350 | 9.020 | 9.040 | 1,094,818 | 10,042,218 |
| 2026/01/27 | 9.330 | 9.350 | 9.010 | 9.160 | 1,028,687 | 9,476,778 |
| 2026/01/26 | 9.070 | 9.500 | 9.050 | 9.290 | 1,073,500 | 9,905,721 |
| 2026/01/23 | 9.040 | 9.150 | 8.960 | 9.020 | 984,965 | 8,906,546 |
| 2026/01/22 | 8.880 | 9.010 | 8.860 | 9.010 | 525,000 | 4,693,500 |
| 2026/01/21 | 9.120 | 9.130 | 8.750 | 8.870 | 1,656,829 | 14,857,614 |
| 2026/01/20 | 8.720 | 9.080 | 8.650 | 8.980 | 1,225,929 | 10,858,666 |
| 2026/01/19 | 8.890 | 9.060 | 8.700 | 8.750 | 1,211,500 | 10,721,775 |
| 2026/01/16 | 8.640 | 8.900 | 8.600 | 8.840 | 945,818 | 8,271,178 |
| 2026/01/15 | 8.600 | 8.720 | 8.530 | 8.650 | 758,000 | 6,537,750 |
| 2026/01/14 | 8.330 | 8.670 | 8.330 | 8.650 | 842,000 | 7,152,790 |
| 2026/01/13 | 8.450 | 8.450 | 8.200 | 8.330 | 1,483,860 | 12,401,359 |
| 2026/01/12 | 8.380 | 8.470 | 8.140 | 8.410 | 3,018,399 | 25,203,631 |
| 2026/01/09 | 8.500 | 8.510 | 8.270 | 8.410 | 1,739,614 | 14,651,898 |
| 2026/01/08 | 8.770 | 8.790 | 8.400 | 8.510 | 752,473 | 6,484,436 |
| 2026/01/07 | 8.590 | 8.780 | 8.500 | 8.760 | 951,457 | 8,237,238 |
| 2026/01/06 | 8.400 | 8.540 | 8.340 | 8.530 | 1,028,692 | 8,695,019 |
| 2026/01/05 | 8.550 | 8.690 | 8.380 | 8.510 | 832,009 | 7,099,116 |
| 2026/01/02 | 8.210 | 8.600 | 8.200 | 8.550 | 1,156,500 | 9,703,035 |
| 2025/12/31 | 8.230 | 8.270 | 8.170 | 8.210 | 343,502 | 2,823,586 |
| 2025/12/30 | 8.550 | 8.550 | 8.140 | 8.200 | 2,538,500 | 21,221,860 |
| 2025/12/29 | 8.580 | 8.710 | 8.380 | 8.540 | 1,272,978 | 10,887,144 |
| 2025/12/24 | 8.940 | 8.940 | 8.550 | 8.580 | 499,150 | 4,368,810 |
| 2025/12/23 | 8.850 | 8.980 | 8.670 | 8.770 | 601,237 | 5,301,407 |
| 2025/12/22 | 8.520 | 9.030 | 8.500 | 8.840 | 2,082,846 | 18,167,624 |
| 2025/12/19 | 8.130 | 8.540 | 8.130 | 8.540 | 794,908 | 6,625,558 |
| 2025/12/18 | 8.220 | 8.230 | 8.050 | 8.130 | 973,929 | 7,944,825 |
| 2025/12/17 | 8.290 | 8.320 | 8.150 | 8.230 | 660,053 | 5,443,787 |
| 2025/12/16 | 8.430 | 8.430 | 8.250 | 8.310 | 690,492 | 5,769,060 |
| 2025/12/15 | 8.330 | 8.650 | 8.270 | 8.420 | 1,168,839 | 9,838,702 |
| 2025/12/12 | 8.450 | 8.550 | 8.310 | 8.330 | 1,233,061 | 10,370,043 |
| 2025/12/11 | 8.430 | 8.660 | 8.330 | 8.390 | 1,670,749 | 14,122,005 |
| 2025/12/10 | 8.210 | 8.470 | 8.070 | 8.350 | 2,300,321 | 19,035,156 |
| 2025/12/09 | 8.550 | 8.550 | 8.160 | 8.240 | 2,345,151 | 19,640,639 |
| 2025/12/08 | 8.910 | 8.930 | 8.390 | 8.560 | 756,047 | 6,575,718 |
| 2025/12/05 | 9.030 | 9.060 | 8.740 | 8.900 | 416,484 | 3,720,243 |
| 2025/12/04 | 9.060 | 9.110 | 8.950 | 9.070 | 1,585,254 | 14,342,585 |
| 2025/12/03 | 9.300 | 9.300 | 8.950 | 8.950 | 1,729,271 | 15,779,597 |
| 2025/12/02 | 8.940 | 9.330 | 8.690 | 9.300 | 2,147,993 | 19,471,556 |
| 2025/12/01 | 8.740 | 8.910 | 8.660 | 8.910 | 840,384 | 7,399,581 |
| 2025/11/28 | 8.780 | 8.870 | 8.710 | 8.710 | 499,000 | 4,374,982 |
| 2025/11/27 | 8.660 | 8.850 | 8.520 | 8.760 | 1,327,600 | 11,546,801 |
| 2025/11/26 | 8.400 | 8.640 | 8.390 | 8.450 | 397,746 | 3,368,908 |
| 2025/11/25 | 8.530 | 8.800 | 8.350 | 8.430 | 682,213 | 5,817,571 |
| 2025/11/24 | 8.310 | 8.630 | 8.310 | 8.530 | 990,500 | 8,364,772 |
| 2025/11/21 | 8.620 | 8.620 | 8.270 | 8.330 | 1,089,617 | 9,218,159 |
| 2025/11/20 | 8.320 | 8.710 | 8.320 | 8.650 | 948,673 | 8,063,720 |