日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 8.230 | 8.650 | 8.230 | 8.560 | 1,273,000 | 10,715,477 |
| 2026/04/01 | 7.330 | 8.620 | 7.330 | 8.230 | 4,029,171 | 31,739,794 |
| 2026/03/31 | 7.650 | 7.650 | 7.000 | 7.370 | 1,097,000 | 8,136,997 |
| 2026/03/30 | 7.460 | 7.600 | 7.170 | 7.570 | 897,500 | 6,686,375 |
| 2026/03/27 | 7.000 | 7.400 | 6.960 | 7.330 | 1,455,893 | 10,442,392 |
| 2026/03/26 | 7.030 | 7.160 | 6.910 | 6.960 | 687,500 | 4,822,812 |
| 2026/03/25 | 6.950 | 7.050 | 6.900 | 7.030 | 270,500 | 1,888,766 |
| 2026/03/24 | 6.890 | 6.980 | 6.730 | 6.960 | 674,000 | 4,643,860 |
| 2026/03/23 | 6.940 | 6.930 | 6.680 | 6.770 | 853,000 | 5,825,990 |
| 2026/03/20 | 7.010 | 7.030 | 6.850 | 6.940 | 359,500 | 2,501,221 |
| 2026/03/19 | 7.010 | 7.140 | 6.940 | 6.990 | 425,965 | 2,990,274 |
| 2026/03/18 | 7.050 | 7.170 | 7.030 | 7.170 | 216,667 | 1,539,419 |
| 2026/03/17 | 6.950 | 7.200 | 6.950 | 7.110 | 1,511,000 | 10,656,327 |
| 2026/03/16 | 7.040 | 7.050 | 6.860 | 6.910 | 424,000 | 2,953,160 |
| 2026/03/13 | 6.800 | 7.130 | 6.770 | 7.040 | 3,220,000 | 22,330,700 |
| 2026/03/12 | 6.800 | 6.810 | 6.660 | 6.800 | 318,691 | 2,156,741 |
| 2026/03/11 | 6.900 | 6.900 | 6.710 | 6.800 | 430,777 | 2,941,129 |
| 2026/03/10 | 6.810 | 7.030 | 6.800 | 6.900 | 680,000 | 4,681,800 |
| 2026/03/09 | 6.900 | 6.900 | 6.550 | 6.740 | 1,316,500 | 8,915,996 |
| 2026/03/06 | 6.710 | 6.990 | 6.680 | 6.930 | 362,500 | 2,474,968 |
| 2026/03/05 | 6.600 | 6.770 | 6.450 | 6.700 | 425,500 | 2,821,065 |
| 2026/03/04 | 6.760 | 6.760 | 6.410 | 6.450 | 986,500 | 6,505,967 |
| 2026/03/03 | 7.010 | 7.010 | 6.550 | 6.650 | 1,556,500 | 10,591,982 |
| 2026/03/02 | 7.490 | 7.490 | 6.780 | 6.920 | 2,509,000 | 17,989,530 |
| 2026/02/27 | 7.110 | 7.540 | 7.060 | 7.540 | 671,500 | 4,910,343 |
| 2026/02/26 | 7.250 | 7.250 | 7.090 | 7.100 | 874,500 | 6,272,351 |
| 2026/02/25 | 7.360 | 7.440 | 7.180 | 7.220 | 453,095 | 3,307,593 |
| 2026/02/24 | 7.430 | 7.430 | 7.070 | 7.270 | 1,835,500 | 13,399,150 |
| 2026/02/23 | 7.360 | 7.630 | 7.360 | 7.430 | 658,500 | 4,902,532 |
| 2026/02/20 | 7.150 | 7.420 | 7.100 | 7.360 | 612,500 | 4,445,218 |
| 2026/02/16 | 7.000 | 7.060 | 6.800 | 7.000 | 187,500 | 1,305,937 |
| 2026/02/13 | 6.880 | 7.000 | 6.780 | 7.000 | 608,000 | 4,204,320 |
| 2026/02/12 | 7.000 | 7.010 | 6.890 | 6.900 | 1,211,000 | 8,416,450 |
| 2026/02/11 | 7.000 | 7.000 | 6.890 | 6.930 | 704,500 | 4,899,797 |
| 2026/02/10 | 7.090 | 7.190 | 6.910 | 6.950 | 683,000 | 4,804,905 |
| 2026/02/09 | 7.020 | 7.200 | 6.980 | 7.010 | 765,500 | 5,398,688 |
| 2026/02/06 | 7.080 | 7.160 | 6.850 | 6.990 | 1,431,500 | 10,049,130 |
| 2026/02/05 | 7.180 | 7.180 | 7.060 | 7.080 | 1,028,500 | 7,328,062 |
| 2026/02/04 | 7.160 | 7.240 | 7.000 | 7.180 | 288,000 | 2,057,760 |
| 2026/02/03 | 6.940 | 7.300 | 6.900 | 7.250 | 1,642,000 | 11,654,095 |
| 2026/02/02 | 7.360 | 7.440 | 6.890 | 6.990 | 1,371,000 | 9,830,070 |
| 2026/01/30 | 7.200 | 7.390 | 7.140 | 7.390 | 1,778,500 | 12,947,480 |
| 2026/01/29 | 7.200 | 7.310 | 7.080 | 7.200 | 553,500 | 3,983,816 |
| 2026/01/28 | 7.300 | 7.390 | 7.130 | 7.170 | 584,000 | 4,232,540 |
| 2026/01/27 | 7.280 | 7.380 | 7.180 | 7.340 | 485,500 | 3,541,722 |
| 2026/01/26 | 7.260 | 7.340 | 7.100 | 7.280 | 463,000 | 3,354,435 |
| 2026/01/23 | 6.990 | 7.280 | 6.940 | 7.260 | 1,533,499 | 10,914,679 |
| 2026/01/22 | 7.180 | 7.250 | 6.920 | 6.990 | 2,263,500 | 16,036,897 |
| 2026/01/21 | 7.350 | 7.370 | 7.130 | 7.270 | 2,151,844 | 15,665,424 |
| 2026/01/20 | 7.400 | 7.400 | 7.150 | 7.350 | 375,000 | 2,746,875 |
| 2026/01/19 | 7.510 | 7.510 | 7.050 | 7.400 | 2,311,040 | 17,026,587 |
| 2026/01/16 | 7.770 | 7.800 | 7.380 | 7.480 | 2,091,500 | 15,911,086 |
| 2026/01/15 | 7.900 | 7.950 | 7.610 | 7.770 | 876,710 | 6,844,913 |
| 2026/01/14 | 7.920 | 8.180 | 7.830 | 7.940 | 707,500 | 5,637,006 |
| 2026/01/13 | 7.740 | 7.970 | 7.730 | 7.920 | 1,965,665 | 15,410,813 |
| 2026/01/12 | 7.980 | 8.050 | 7.770 | 7.770 | 2,071,000 | 16,345,367 |
| 2026/01/09 | 7.890 | 8.020 | 7.770 | 7.970 | 666,218 | 5,271,449 |
| 2026/01/08 | 7.930 | 8.010 | 7.790 | 7.860 | 712,500 | 5,626,968 |
| 2026/01/07 | 7.770 | 8.060 | 7.770 | 8.050 | 2,558,000 | 20,240,175 |
| 2026/01/06 | 7.750 | 7.820 | 7.580 | 7.790 | 890,500 | 6,888,017 |
| 2026/01/05 | 7.550 | 7.800 | 7.480 | 7.760 | 1,852,000 | 14,163,170 |
| 2026/01/02 | 7.780 | 7.820 | 7.430 | 7.550 | 725,000 | 5,542,625 |
| 2025/12/31 | 7.460 | 7.900 | 7.300 | 7.400 | 815,500 | 6,128,482 |
| 2025/12/30 | 7.700 | 7.700 | 7.410 | 7.480 | 1,349,000 | 10,215,302 |
| 2025/12/29 | 7.840 | 7.890 | 7.460 | 7.650 | 2,097,500 | 16,171,725 |
| 2025/12/24 | 7.920 | 7.930 | 7.790 | 7.840 | 375,336 | 2,953,894 |
| 2025/12/23 | 8.050 | 8.050 | 7.840 | 7.900 | 685,500 | 5,456,580 |
| 2025/12/22 | 8.100 | 8.140 | 7.930 | 8.050 | 680,500 | 5,481,427 |
| 2025/12/19 | 8.100 | 8.200 | 8.010 | 8.170 | 763,000 | 6,195,560 |
| 2025/12/18 | 7.970 | 8.130 | 7.920 | 8.070 | 403,000 | 3,233,067 |
| 2025/12/17 | 8.060 | 8.180 | 7.960 | 8.140 | 423,500 | 3,423,997 |
| 2025/12/16 | 8.050 | 8.140 | 7.900 | 8.030 | 451,158 | 3,622,798 |
| 2025/12/15 | 8.200 | 8.300 | 8.010 | 8.150 | 899,000 | 7,340,335 |
| 2025/12/12 | 8.190 | 8.290 | 8.150 | 8.250 | 726,000 | 5,967,720 |
| 2025/12/11 | 8.100 | 8.300 | 7.840 | 8.210 | 1,098,823 | 8,914,201 |
| 2025/12/10 | 8.200 | 8.520 | 8.150 | 8.260 | 752,000 | 6,228,440 |
| 2025/12/09 | 8.400 | 8.400 | 8.190 | 8.400 | 655,500 | 5,471,786 |
| 2025/12/08 | 8.400 | 8.400 | 8.140 | 8.320 | 552,500 | 4,594,037 |
| 2025/12/05 | 8.100 | 8.310 | 7.970 | 8.300 | 429,000 | 3,504,930 |
| 2025/12/04 | 7.920 | 8.220 | 7.840 | 8.200 | 544,000 | 4,376,480 |
| 2025/12/03 | 7.950 | 7.980 | 7.810 | 7.890 | 513,000 | 4,056,547 |
| 2025/12/02 | 8.060 | 8.100 | 7.830 | 7.930 | 1,223,000 | 9,759,540 |
| 2025/12/01 | 8.200 | 8.210 | 7.970 | 8.100 | 971,000 | 7,884,520 |
| 2025/11/28 | 8.090 | 8.200 | 8.000 | 8.200 | 1,511,000 | 12,273,097 |
| 2025/11/27 | 7.940 | 8.100 | 7.870 | 8.100 | 737,500 | 5,901,843 |
| 2025/11/26 | 7.960 | 8.200 | 7.830 | 7.850 | 1,259,500 | 10,025,620 |
| 2025/11/25 | 7.920 | 8.000 | 7.820 | 7.860 | 675,000 | 5,332,500 |
| 2025/11/24 | 7.990 | 8.050 | 7.870 | 7.940 | 950,000 | 7,564,375 |
| 2025/11/21 | 7.990 | 8.070 | 7.790 | 7.830 | 1,275,840 | 10,104,652 |
| 2025/11/20 | 8.210 | 8.210 | 7.910 | 8.010 | 592,500 | 4,790,362 |