日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 7.280 | 7.280 | 7.190 | 7.250 | 38,000 | 275,500 |
| 2026/04/01 | 7.290 | 7.300 | 7.190 | 7.190 | 65,000 | 470,762 |
| 2026/03/31 | 7.180 | 7.300 | 7.130 | 7.210 | 125,000 | 900,625 |
| 2026/03/30 | 7.290 | 7.380 | 7.220 | 7.230 | 85,000 | 618,800 |
| 2026/03/27 | 7.320 | 7.380 | 7.280 | 7.280 | 61,000 | 446,215 |
| 2026/03/26 | 7.400 | 7.400 | 7.310 | 7.310 | 31,000 | 228,005 |
| 2026/03/25 | 7.310 | 7.430 | 7.300 | 7.370 | 117,000 | 860,242 |
| 2026/03/24 | 7.450 | 7.450 | 7.310 | 7.310 | 33,000 | 243,540 |
| 2026/03/23 | 7.250 | 7.360 | 7.210 | 7.360 | 251,000 | 1,831,045 |
| 2026/03/20 | 7.470 | 7.500 | 7.350 | 7.360 | 449,000 | 3,331,580 |
| 2026/03/19 | 7.380 | 7.600 | 7.350 | 7.600 | 327,000 | 2,446,777 |
| 2026/03/18 | 7.350 | 7.450 | 7.310 | 7.450 | 80,000 | 591,200 |
| 2026/03/17 | 7.400 | 7.490 | 7.370 | 7.390 | 71,000 | 526,287 |
| 2026/03/16 | 7.370 | 7.440 | 7.330 | 7.440 | 37,000 | 273,615 |
| 2026/03/13 | 7.400 | 7.460 | 7.360 | 7.360 | 54,000 | 399,330 |
| 2026/03/12 | 7.440 | 7.440 | 7.390 | 7.400 | 127,000 | 942,022 |
| 2026/03/11 | 7.500 | 7.540 | 7.450 | 7.450 | 172,000 | 1,287,420 |
| 2026/03/10 | 7.410 | 7.530 | 7.410 | 7.500 | 76,000 | 567,150 |
| 2026/03/09 | 7.400 | 7.480 | 7.260 | 7.480 | 187,000 | 1,384,735 |
| 2026/03/06 | 7.450 | 7.520 | 7.440 | 7.440 | 15,277 | 114,004 |
| 2026/03/05 | 7.500 | 7.550 | 7.460 | 7.500 | 169,000 | 1,267,922 |
| 2026/03/04 | 7.490 | 7.500 | 7.380 | 7.460 | 253,000 | 1,886,747 |
| 2026/03/03 | 7.480 | 7.510 | 7.350 | 7.510 | 403,000 | 3,007,387 |
| 2026/03/02 | 7.470 | 7.550 | 7.400 | 7.480 | 406,000 | 3,034,850 |
| 2026/02/27 | 7.500 | 7.600 | 7.360 | 7.600 | 439,000 | 3,299,085 |
| 2026/02/26 | 7.560 | 7.560 | 7.400 | 7.450 | 392,000 | 2,937,060 |
| 2026/02/25 | 7.550 | 7.580 | 7.450 | 7.560 | 306,000 | 2,305,710 |
| 2026/02/24 | 7.560 | 7.580 | 7.530 | 7.550 | 213,000 | 1,609,215 |
| 2026/02/23 | 7.520 | 7.570 | 7.480 | 7.570 | 324,000 | 2,441,340 |
| 2026/02/20 | 7.440 | 7.520 | 7.440 | 7.520 | 109,000 | 815,320 |
| 2026/02/16 | 7.410 | 7.500 | 7.410 | 7.500 | 220,000 | 1,640,100 |
| 2026/02/13 | 7.360 | 7.450 | 7.360 | 7.450 | 172,000 | 1,273,660 |
| 2026/02/12 | 7.400 | 7.440 | 7.360 | 7.380 | 316,000 | 2,336,820 |
| 2026/02/11 | 7.340 | 7.400 | 7.340 | 7.400 | 152,000 | 1,120,240 |
| 2026/02/10 | 7.310 | 7.380 | 7.300 | 7.380 | 213,000 | 1,563,952 |
| 2026/02/09 | 7.260 | 7.340 | 7.260 | 7.340 | 150,000 | 1,095,000 |
| 2026/02/06 | 7.240 | 7.320 | 7.240 | 7.320 | 244,273 | 1,778,307 |
| 2026/02/05 | 7.240 | 7.300 | 7.240 | 7.300 | 108,000 | 785,160 |
| 2026/02/04 | 7.300 | 7.300 | 7.240 | 7.300 | 198,000 | 1,442,430 |
| 2026/02/03 | 7.300 | 7.300 | 7.190 | 7.300 | 210,000 | 1,527,225 |
| 2026/02/02 | 7.280 | 7.300 | 7.150 | 7.250 | 245,000 | 1,775,025 |
| 2026/01/30 | 7.190 | 7.300 | 7.110 | 7.300 | 300,000 | 2,167,500 |
| 2026/01/29 | 7.150 | 7.150 | 7.120 | 7.150 | 145,000 | 1,035,662 |
| 2026/01/28 | 7.120 | 7.180 | 7.060 | 7.150 | 198,000 | 1,411,245 |
| 2026/01/27 | 7.090 | 7.160 | 7.090 | 7.160 | 142,000 | 1,011,750 |
| 2026/01/26 | 7.030 | 7.150 | 7.010 | 7.150 | 151,000 | 1,069,835 |
| 2026/01/23 | 7.100 | 7.150 | 7.100 | 7.150 | 191,000 | 1,360,875 |
| 2026/01/22 | 7.000 | 7.150 | 7.000 | 7.120 | 420,000 | 2,968,350 |
| 2026/01/21 | 6.960 | 7.010 | 6.940 | 7.000 | 113,000 | 788,457 |
| 2026/01/20 | 6.950 | 7.180 | 6.950 | 6.950 | 244,000 | 1,709,830 |
| 2026/01/19 | 6.990 | 6.990 | 6.910 | 6.950 | 222,000 | 1,545,120 |
| 2026/01/16 | 6.920 | 6.990 | 6.850 | 6.990 | 549,000 | 3,808,687 |
| 2026/01/15 | 6.880 | 6.960 | 6.870 | 6.960 | 130,000 | 899,275 |
| 2026/01/14 | 6.930 | 7.040 | 6.900 | 6.920 | 206,000 | 1,431,185 |
| 2026/01/13 | 6.850 | 7.050 | 6.850 | 6.990 | 275,087 | 1,907,728 |
| 2026/01/12 | 6.920 | 6.980 | 6.850 | 6.850 | 123,190 | 850,011 |
| 2026/01/09 | 6.920 | 7.000 | 6.910 | 6.920 | 161,000 | 1,116,937 |
| 2026/01/08 | 6.900 | 6.990 | 6.870 | 6.980 | 192,289 | 1,333,524 |
| 2026/01/07 | 6.820 | 7.000 | 6.820 | 6.920 | 224,000 | 1,543,360 |
| 2026/01/06 | 6.770 | 6.980 | 6.750 | 6.900 | 454,000 | 3,109,900 |
| 2026/01/05 | 6.820 | 6.840 | 6.750 | 6.770 | 346,000 | 2,351,070 |
| 2026/01/02 | 7.000 | 7.100 | 6.890 | 6.920 | 207,000 | 1,444,342 |
| 2025/12/31 | 6.700 | 7.350 | 6.660 | 7.350 | 1,086,000 | 7,618,290 |
| 2025/12/30 | 6.680 | 6.770 | 6.640 | 6.640 | 145,000 | 968,962 |
| 2025/12/29 | 6.700 | 6.770 | 6.700 | 6.710 | 42,000 | 282,240 |
| 2025/12/24 | 6.820 | 6.820 | 6.730 | 6.740 | 264,266 | 1,791,062 |
| 2025/12/23 | 6.730 | 6.870 | 6.730 | 6.810 | 78,000 | 529,230 |
| 2025/12/22 | 6.800 | 6.920 | 6.740 | 6.790 | 225,000 | 1,532,812 |
| 2025/12/19 | 6.710 | 6.900 | 6.670 | 6.800 | 545,000 | 3,689,650 |
| 2025/12/18 | 6.640 | 7.300 | 6.560 | 6.840 | 2,176,000 | 14,872,960 |
| 2025/12/17 | 6.620 | 6.690 | 6.620 | 6.640 | 380,870 | 2,529,928 |
| 2025/12/16 | 6.750 | 6.750 | 6.660 | 6.690 | 473,000 | 3,175,012 |
| 2025/12/15 | 6.770 | 6.830 | 6.730 | 6.750 | 243,000 | 1,645,110 |
| 2025/12/12 | 6.770 | 6.870 | 6.750 | 6.840 | 258,000 | 1,756,335 |
| 2025/12/11 | 6.850 | 6.850 | 6.800 | 6.840 | 334,000 | 2,282,890 |
| 2025/12/10 | 6.810 | 6.910 | 6.750 | 6.900 | 382,000 | 2,613,835 |
| 2025/12/09 | 6.890 | 6.940 | 6.840 | 6.860 | 404,000 | 2,780,530 |
| 2025/12/08 | 6.950 | 6.950 | 6.850 | 6.950 | 277,000 | 1,918,225 |
| 2025/12/05 | 6.840 | 6.950 | 6.840 | 6.950 | 435,304 | 3,001,421 |
| 2025/12/04 | 6.750 | 6.890 | 6.500 | 6.890 | 1,062,000 | 7,176,465 |
| 2025/12/03 | 6.820 | 6.880 | 6.770 | 6.820 | 259,000 | 1,767,027 |
| 2025/12/02 | 6.730 | 6.900 | 6.730 | 6.890 | 717,000 | 4,884,562 |
| 2025/12/01 | 6.650 | 6.820 | 6.620 | 6.790 | 801,000 | 5,382,720 |
| 2025/11/28 | 6.710 | 6.790 | 6.700 | 6.710 | 612,000 | 4,117,230 |
| 2025/11/27 | 6.550 | 6.800 | 6.550 | 6.770 | 1,478,000 | 9,854,565 |
| 2025/11/26 | 6.380 | 6.600 | 6.300 | 6.600 | 1,081,000 | 6,994,070 |
| 2025/11/25 | 6.600 | 6.600 | 6.330 | 6.430 | 1,407,000 | 9,131,430 |
| 2025/11/24 | 6.510 | 6.620 | 6.420 | 6.600 | 1,335,000 | 8,727,562 |
| 2025/11/21 | 6.380 | 6.750 | 6.220 | 6.530 | 5,185,000 | 33,546,950 |
| 2025/11/20 | 6.200 | 6.800 | 6.150 | 6.380 | 5,946,000 | 37,950,345 |