日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 8.300 | 8.300 | 7.930 | 8.010 | 2,370,887 | 19,287,165 |
| 2026/04/01 | 8.120 | 8.390 | 7.950 | 8.300 | 4,102,666 | 33,600,834 |
| 2026/03/31 | 8.140 | 8.360 | 7.700 | 7.770 | 7,521,012 | 60,111,688 |
| 2026/03/30 | 8.100 | 8.200 | 7.760 | 8.130 | 3,380,096 | 27,201,322 |
| 2026/03/27 | 8.060 | 8.450 | 7.990 | 8.180 | 2,179,625 | 17,807,536 |
| 2026/03/26 | 8.760 | 8.760 | 8.110 | 8.180 | 3,295,007 | 27,851,046 |
| 2026/03/25 | 8.300 | 8.770 | 8.250 | 8.510 | 6,368,219 | 53,859,212 |
| 2026/03/24 | 7.820 | 8.460 | 7.800 | 8.370 | 5,250,405 | 42,593,910 |
| 2026/03/23 | 7.800 | 7.820 | 7.450 | 7.560 | 10,027,766 | 76,787,618 |
| 2026/03/20 | 7.920 | 8.140 | 7.800 | 7.980 | 3,323,171 | 26,452,441 |
| 2026/03/19 | 8.100 | 8.100 | 7.820 | 7.920 | 4,534,000 | 36,203,990 |
| 2026/03/18 | 7.890 | 8.360 | 7.610 | 8.330 | 5,805,990 | 46,723,704 |
| 2026/03/17 | 7.550 | 7.980 | 7.540 | 7.580 | 2,527,000 | 19,363,137 |
| 2026/03/16 | 7.730 | 7.730 | 7.270 | 7.550 | 4,112,000 | 31,127,840 |
| 2026/03/13 | 8.270 | 8.270 | 7.610 | 7.700 | 3,182,000 | 25,336,675 |
| 2026/03/12 | 8.500 | 8.550 | 7.900 | 8.220 | 5,953,126 | 49,366,297 |
| 2026/03/11 | 8.000 | 8.710 | 8.000 | 8.400 | 9,581,148 | 79,307,952 |
| 2026/03/10 | 7.670 | 8.220 | 7.320 | 7.800 | 14,406,900 | 111,689,492 |
| 2026/03/09 | 7.500 | 7.500 | 7.140 | 7.430 | 9,318,000 | 68,883,315 |
| 2026/03/06 | 8.080 | 8.080 | 7.610 | 7.980 | 3,922,000 | 31,130,875 |
| 2026/03/05 | 8.410 | 8.520 | 8.030 | 8.080 | 6,256,000 | 51,674,560 |
| 2026/03/04 | 7.600 | 8.050 | 7.380 | 7.890 | 8,482,000 | 65,565,860 |
| 2026/03/03 | 8.550 | 9.010 | 7.640 | 7.780 | 9,417,616 | 77,648,243 |
| 2026/03/02 | 8.490 | 8.660 | 8.100 | 8.540 | 10,329,800 | 87,260,985 |
| 2026/02/27 | 8.060 | 8.830 | 8.060 | 8.710 | 22,179,000 | 186,636,285 |
| 2026/02/26 | 7.860 | 8.220 | 7.670 | 8.060 | 8,531,000 | 67,842,777 |
| 2026/02/25 | 8.030 | 8.350 | 7.850 | 7.860 | 3,247,000 | 26,049,057 |
| 2026/02/24 | 7.830 | 8.070 | 7.750 | 7.980 | 3,621,000 | 28,633,057 |
| 2026/02/23 | 7.800 | 8.120 | 7.800 | 7.830 | 2,007,000 | 15,830,212 |
| 2026/02/20 | 7.870 | 7.870 | 7.610 | 7.610 | 2,098,000 | 16,238,520 |
| 2026/02/16 | 7.800 | 7.970 | 7.730 | 7.870 | 624,000 | 4,893,720 |
| 2026/02/13 | 7.940 | 7.950 | 7.660 | 7.800 | 3,256,000 | 25,518,900 |
| 2026/02/12 | 7.400 | 8.080 | 7.320 | 7.940 | 7,090,611 | 54,491,345 |
| 2026/02/11 | 7.450 | 7.590 | 7.360 | 7.420 | 3,104,000 | 23,140,320 |
| 2026/02/10 | 7.490 | 7.540 | 7.310 | 7.450 | 1,064,000 | 7,924,140 |
| 2026/02/09 | 6.940 | 7.660 | 6.940 | 7.490 | 8,766,000 | 63,619,245 |
| 2026/02/06 | 6.610 | 7.040 | 6.610 | 6.880 | 1,889,000 | 12,816,865 |
| 2026/02/05 | 6.980 | 6.980 | 6.420 | 6.800 | 2,775,000 | 18,856,125 |
| 2026/02/04 | 6.980 | 7.150 | 6.760 | 6.980 | 4,248,000 | 29,597,940 |
| 2026/02/03 | 6.680 | 6.980 | 6.680 | 6.930 | 3,170,000 | 21,611,475 |
| 2026/02/02 | 6.410 | 6.750 | 6.330 | 6.540 | 4,817,000 | 31,346,627 |
| 2026/01/30 | 6.350 | 6.510 | 6.110 | 6.410 | 2,923,135 | 18,547,291 |
| 2026/01/29 | 6.480 | 6.720 | 6.380 | 6.440 | 2,679,000 | 17,426,895 |
| 2026/01/28 | 6.390 | 6.750 | 6.380 | 6.550 | 4,414,000 | 28,768,245 |
| 2026/01/27 | 6.500 | 6.790 | 6.310 | 6.380 | 5,892,000 | 38,268,540 |
| 2026/01/26 | 6.900 | 6.950 | 6.320 | 6.500 | 4,625,000 | 30,837,187 |
| 2026/01/23 | 6.170 | 7.170 | 6.170 | 6.900 | 7,725,000 | 51,004,312 |
| 2026/01/22 | 5.900 | 6.170 | 5.830 | 6.150 | 2,308,000 | 13,876,850 |
| 2026/01/21 | 5.500 | 5.970 | 5.490 | 5.930 | 1,540,000 | 8,812,650 |
| 2026/01/20 | 5.680 | 5.680 | 5.440 | 5.600 | 1,711,000 | 9,581,600 |
| 2026/01/19 | 5.730 | 5.730 | 5.520 | 5.700 | 1,107,000 | 6,276,690 |
| 2026/01/16 | 5.800 | 5.940 | 5.720 | 5.720 | 1,119,000 | 6,484,605 |
| 2026/01/15 | 5.730 | 5.770 | 5.580 | 5.690 | 1,491,000 | 8,487,517 |
| 2026/01/14 | 5.790 | 5.840 | 5.670 | 5.730 | 910,000 | 5,239,325 |
| 2026/01/13 | 5.790 | 5.840 | 5.630 | 5.800 | 1,104,000 | 6,364,560 |
| 2026/01/12 | 5.610 | 5.860 | 5.600 | 5.710 | 2,932,000 | 16,697,740 |
| 2026/01/09 | 5.320 | 5.710 | 5.260 | 5.610 | 2,194,000 | 12,012,150 |
| 2026/01/08 | 5.200 | 5.390 | 5.200 | 5.300 | 2,023,000 | 10,666,267 |
| 2026/01/07 | 5.220 | 5.300 | 5.190 | 5.190 | 2,031,000 | 10,611,975 |
| 2026/01/06 | 4.930 | 5.190 | 4.910 | 5.190 | 5,150,000 | 26,033,250 |
| 2026/01/05 | 5.070 | 5.070 | 4.850 | 4.870 | 1,459,000 | 7,243,935 |
| 2026/01/02 | 4.850 | 5.100 | 4.830 | 5.060 | 1,988,000 | 9,860,480 |
| 2025/12/31 | 4.750 | 4.880 | 4.750 | 4.870 | 717,000 | 3,450,562 |
| 2025/12/30 | 4.700 | 4.940 | 4.630 | 4.800 | 3,792,000 | 18,078,360 |
| 2025/12/29 | 5.000 | 5.020 | 4.870 | 4.970 | 1,746,000 | 8,668,890 |
| 2025/12/24 | 4.940 | 5.010 | 4.860 | 4.880 | 1,409,845 | 6,939,962 |
| 2025/12/23 | 4.760 | 4.970 | 4.700 | 4.960 | 4,443,000 | 21,537,442 |
| 2025/12/22 | 4.800 | 4.830 | 4.690 | 4.760 | 1,240,000 | 5,914,800 |
| 2025/12/19 | 4.550 | 4.800 | 4.550 | 4.800 | 687,000 | 3,211,725 |
| 2025/12/18 | 4.650 | 4.760 | 4.540 | 4.690 | 1,126,475 | 5,249,373 |
| 2025/12/17 | 4.830 | 4.830 | 4.710 | 4.750 | 1,841,746 | 8,803,545 |
| 2025/12/16 | 4.990 | 5.000 | 4.750 | 4.880 | 1,773,000 | 8,696,565 |
| 2025/12/15 | 5.010 | 5.220 | 4.930 | 4.970 | 12,561,000 | 63,213,232 |
| 2025/12/12 | 4.750 | 5.130 | 4.740 | 5.050 | 5,130,000 | 25,226,775 |
| 2025/12/11 | 5.050 | 5.180 | 4.710 | 4.740 | 4,267,940 | 20,998,264 |
| 2025/12/10 | 5.100 | 5.120 | 4.930 | 5.040 | 1,966,000 | 9,923,385 |
| 2025/12/09 | 5.140 | 5.210 | 4.980 | 5.060 | 4,397,000 | 22,413,707 |
| 2025/12/08 | 5.080 | 5.320 | 5.060 | 5.110 | 6,458,000 | 33,210,265 |
| 2025/12/05 | 5.220 | 5.250 | 4.500 | 5.100 | 3,030,000 | 15,203,025 |
| 2025/12/04 | 5.220 | 5.400 | 5.180 | 5.250 | 583,000 | 3,068,037 |
| 2025/12/03 | 5.310 | 5.310 | 5.190 | 5.260 | 638,000 | 3,360,665 |
| 2025/12/02 | 5.380 | 5.390 | 5.280 | 5.310 | 317,000 | 1,692,780 |
| 2025/12/01 | 5.200 | 5.400 | 5.190 | 5.400 | 707,000 | 3,745,332 |
| 2025/11/28 | 5.450 | 5.450 | 5.240 | 5.440 | 1,370,000 | 7,391,150 |
| 2025/11/27 | 5.150 | 5.500 | 5.150 | 5.450 | 3,626,000 | 19,263,125 |
| 2025/11/26 | 5.370 | 5.370 | 5.160 | 5.240 | 1,902,000 | 10,052,070 |
| 2025/11/25 | 5.130 | 5.340 | 5.120 | 5.290 | 1,850,000 | 9,657,000 |
| 2025/11/24 | 5.100 | 5.220 | 4.950 | 5.060 | 2,054,100 | 10,439,963 |
| 2025/11/21 | 5.180 | 5.180 | 4.970 | 5.010 | 6,104,000 | 31,038,840 |
| 2025/11/20 | 5.400 | 5.450 | 5.160 | 5.360 | 2,101,000 | 11,224,592 |