日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.290 | 7.380 | 7.130 | 7.250 | 313,000 | 2,273,162 |
| 2026/03/23 | 7.250 | 7.450 | 7.210 | 7.280 | 493,000 | 3,597,667 |
| 2026/03/16 | 7.370 | 7.600 | 7.310 | 7.360 | 964,000 | 7,143,240 |
| 2026/03/09 | 7.400 | 7.540 | 7.260 | 7.360 | 616,000 | 4,552,240 |
| 2026/03/02 | 7.470 | 7.550 | 7.350 | 7.440 | 1,246,277 | 9,287,879 |
| 2026/02/23 | 7.520 | 7.600 | 7.360 | 7.600 | 1,674,000 | 12,588,480 |
| 2026/02/16 | 7.410 | 7.520 | 7.410 | 7.520 | 329,000 | 2,455,985 |
| 2026/02/09 | 7.260 | 7.450 | 7.260 | 7.450 | 1,003,000 | 7,377,065 |
| 2026/02/02 | 7.280 | 7.320 | 7.150 | 7.320 | 1,005,273 | 7,305,821 |
| 2026/01/26 | 7.030 | 7.300 | 7.010 | 7.300 | 936,000 | 6,701,760 |
| 2026/01/19 | 6.990 | 7.180 | 6.910 | 7.150 | 1,190,000 | 8,398,425 |
| 2026/01/12 | 6.920 | 7.050 | 6.850 | 6.990 | 1,283,277 | 8,921,983 |
| 2026/01/05 | 6.820 | 7.000 | 6.750 | 6.920 | 1,377,289 | 9,465,418 |
| 2025/12/29 | 6.700 | 7.350 | 6.640 | 6.920 | 1,480,000 | 10,215,700 |
| 2025/12/22 | 6.800 | 6.920 | 6.730 | 6.740 | 567,266 | 3,855,990 |
| 2025/12/15 | 6.770 | 7.300 | 6.560 | 6.800 | 3,817,870 | 26,181,043 |
| 2025/12/08 | 6.950 | 6.950 | 6.750 | 6.840 | 1,655,000 | 11,373,987 |
| 2025/12/01 | 6.650 | 6.950 | 6.500 | 6.950 | 3,274,304 | 22,142,480 |
| 2025/11/24 | 6.510 | 6.800 | 6.300 | 6.710 | 5,913,000 | 38,907,540 |
| 2025/11/17 | 6.740 | 8.190 | 6.080 | 6.530 | 55,268,600 | 380,524,311 |
| 2025/11/10 | 6.630 | 6.990 | 6.590 | 6.740 | 3,146,100 | 21,196,848 |
| 2025/11/03 | 6.700 | 6.710 | 6.520 | 6.650 | 2,312,882 | 15,369,100 |
| 2025/10/27 | 6.170 | 6.710 | 5.950 | 6.710 | 4,796,000 | 30,622,460 |
| 2025/10/20 | 6.900 | 9.600 | 5.810 | 6.120 | 36,327,020 | 258,194,294 |
| 2025/10/13 | 6.780 | 6.950 | 6.640 | 6.890 | 980,000 | 6,678,700 |
| 2025/10/06 | 6.950 | 6.950 | 6.760 | 6.820 | 280,289 | 1,925,585 |
| 2025/09/29 | 6.800 | 6.980 | 6.800 | 6.940 | 504,500 | 3,470,960 |
| 2025/09/22 | 6.810 | 6.980 | 6.570 | 6.840 | 959,000 | 6,521,200 |
| 2025/09/15 | 6.940 | 6.990 | 6.830 | 6.890 | 621,000 | 4,292,662 |
| 2025/09/08 | 6.980 | 7.000 | 6.920 | 6.980 | 594,500 | 4,143,665 |
| 2025/09/01 | 6.950 | 6.990 | 6.880 | 6.990 | 729,287 | 5,070,367 |
| 2025/08/25 | 6.990 | 7.000 | 6.880 | 7.000 | 1,792,629 | 12,490,142 |
| 2025/08/18 | 6.920 | 7.000 | 6.420 | 7.000 | 1,185,000 | 8,099,475 |
| 2025/08/11 | 6.940 | 6.960 | 6.860 | 6.960 | 1,290,000 | 8,939,700 |
| 2025/08/04 | 6.750 | 6.940 | 6.650 | 6.940 | 1,299,487 | 8,862,501 |
| 2025/07/28 | 6.740 | 6.840 | 6.700 | 6.780 | 989,000 | 6,690,585 |
| 2025/07/21 | 6.750 | 6.820 | 6.700 | 6.770 | 893,000 | 6,036,680 |
| 2025/07/14 | 6.820 | 6.860 | 6.680 | 6.720 | 680,690 | 4,608,271 |
| 2025/07/07 | 6.830 | 6.900 | 6.770 | 6.840 | 633,511 | 4,330,047 |
| 2025/06/30 | 6.950 | 6.950 | 6.820 | 6.880 | 723,000 | 4,988,700 |
| 2025/06/23 | 6.780 | 6.980 | 6.780 | 6.950 | 670,077 | 4,605,104 |
| 2025/06/16 | 6.910 | 6.940 | 6.830 | 6.860 | 842,225 | 5,798,719 |
| 2025/06/09 | 6.842 | 6.950 | 6.620 | 6.950 | 1,088,000 | 7,442,464 |
| 2025/06/02 | 6.742 | 6.842 | 6.652 | 6.842 | 1,156,382 | 7,828,127 |
| 2025/05/26 | 6.642 | 6.792 | 6.512 | 6.792 | 1,476,000 | 9,866,322 |
| 2025/05/19 | 6.502 | 6.692 | 6.382 | 6.642 | 1,377,131 | 9,026,405 |
| 2025/05/12 | 6.482 | 6.772 | 6.412 | 6.542 | 2,157,000 | 14,132,664 |
| 2025/05/06 | 6.622 | 6.692 | 6.382 | 6.592 | 4,473,544 | 29,400,131 |
| 2025/04/28 | 6.472 | 6.612 | 6.322 | 6.582 | 1,659,000 | 10,778,523 |
| 2025/04/22 | 6.222 | 6.482 | 6.142 | 6.472 | 1,790,076 | 11,330,286 |
| 2025/04/14 | 6.042 | 6.242 | 5.992 | 6.222 | 2,130,000 | 13,045,185 |
| 2025/04/07 | 5.552 | 6.032 | 5.342 | 6.032 | 4,100,470 | 23,534,647 |
| 2025/03/31 | 5.952 | 5.952 | 5.662 | 5.712 | 5,249,000 | 30,546,555 |
| 2025/03/24 | 5.682 | 5.992 | 5.602 | 5.982 | 4,211,080 | 24,485,324 |
| 2025/03/17 | 5.612 | 5.692 | 5.502 | 5.692 | 3,439,086 | 19,343,139 |
| 2025/03/10 | 5.752 | 5.812 | 5.462 | 5.672 | 3,254,000 | 18,464,823 |
| 2025/03/03 | 5.332 | 5.842 | 5.192 | 5.832 | 3,520,818 | 19,538,779 |
| 2025/02/24 | 5.102 | 5.432 | 5.102 | 5.362 | 3,571,618 | 18,749,208 |
| 2025/02/17 | 5.152 | 5.442 | 5.092 | 5.212 | 2,686,092 | 14,033,487 |
| 2025/02/10 | 5.272 | 5.472 | 5.182 | 5.232 | 2,298,206 | 12,156,360 |
| 2025/02/03 | 5.452 | 5.462 | 4.982 | 5.342 | 2,418,484 | 12,840,940 |
| 2025/01/27 | 5.582 | 5.622 | 5.452 | 5.492 | 1,343,000 | 7,436,191 |
| 2025/01/20 | 5.692 | 5.722 | 5.542 | 5.602 | 2,187,085 | 12,334,065 |
| 2025/01/13 | 5.602 | 5.712 | 5.492 | 5.692 | 2,365,000 | 13,301,942 |
| 2025/01/06 | 5.542 | 5.742 | 5.472 | 5.612 | 2,292,453 | 12,819,397 |
| 2024/12/30 | 5.750 | 6.000 | 5.472 | 5.712 | 2,467,000 | 14,144,544 |
| 2024/12/23 | 5.700 | 5.780 | 5.520 | 5.750 | 1,063,608 | 6,049,270 |
| 2024/12/16 | 5.500 | 5.720 | 5.430 | 5.650 | 2,477,039 | 13,809,492 |
| 2024/12/09 | 5.240 | 5.550 | 5.110 | 5.500 | 2,616,020 | 13,995,707 |
| 2024/12/02 | 5.050 | 5.250 | 5.030 | 5.210 | 2,080,863 | 10,685,231 |
| 2024/11/25 | 4.680 | 5.100 | 4.680 | 5.050 | 2,458,225 | 11,989,992 |
| 2024/11/18 | 4.510 | 4.850 | 4.510 | 4.630 | 3,268,018 | 15,114,583 |
| 2024/11/11 | 4.560 | 4.600 | 4.390 | 4.570 | 2,741,690 | 12,419,855 |
| 2024/11/04 | 4.460 | 4.620 | 4.460 | 4.560 | 3,156,544 | 14,283,361 |
| 2024/10/28 | 4.240 | 4.490 | 4.210 | 4.470 | 4,325,573 | 18,827,056 |
| 2024/10/21 | 4.200 | 4.270 | 4.090 | 4.250 | 2,827,117 | 11,880,959 |
| 2024/10/14 | 4.420 | 4.420 | 4.160 | 4.240 | 4,291,000 | 18,494,210 |
| 2024/10/07 | 4.620 | 4.820 | 4.320 | 4.420 | 5,462,155 | 24,825,494 |
| 2024/09/30 | 4.590 | 4.700 | 4.460 | 4.600 | 4,697,006 | 21,547,515 |
| 2024/09/23 | 4.230 | 4.590 | 4.210 | 4.460 | 6,789,116 | 29,685,409 |
| 2024/09/16 | 4.240 | 4.250 | 4.170 | 4.240 | 631,000 | 2,665,975 |
| 2024/09/09 | 4.330 | 4.390 | 4.190 | 4.300 | 1,340,892 | 5,769,187 |
| 2024/09/02 | 4.290 | 4.310 | 4.090 | 4.310 | 1,291,000 | 5,486,750 |
| 2024/08/26 | 4.200 | 4.290 | 4.020 | 4.290 | 2,719,492 | 11,421,866 |
| 2024/08/19 | 4.340 | 4.340 | 4.050 | 4.200 | 2,523,207 | 10,679,473 |
| 2024/08/12 | 4.400 | 4.430 | 4.150 | 4.270 | 2,230,000 | 9,616,875 |
| 2024/08/05 | 4.430 | 4.470 | 4.290 | 4.350 | 2,716,110 | 11,910,142 |
| 2024/07/29 | 4.640 | 4.640 | 4.400 | 4.510 | 1,915,000 | 8,708,462 |
| 2024/07/22 | 4.640 | 4.700 | 4.550 | 4.640 | 1,457,498 | 6,751,859 |
| 2024/07/15 | 4.730 | 4.740 | 4.600 | 4.660 | 1,262,000 | 5,909,315 |