日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 7.890 | 7.910 | 7.650 | 7.740 | 4,630,100 | 36,103,204 |
| 2026/04/01 | 7.690 | 7.960 | 7.540 | 7.840 | 7,231,401 | 56,097,593 |
| 2026/03/31 | 7.530 | 7.600 | 7.340 | 7.370 | 3,012,633 | 22,474,242 |
| 2026/03/30 | 7.520 | 7.550 | 7.300 | 7.480 | 3,411,000 | 25,454,587 |
| 2026/03/27 | 7.670 | 7.870 | 7.580 | 7.670 | 2,889,388 | 22,241,064 |
| 2026/03/26 | 8.090 | 8.090 | 7.630 | 7.680 | 4,388,000 | 34,544,530 |
| 2026/03/25 | 7.950 | 8.210 | 7.900 | 8.080 | 6,216,000 | 49,945,560 |
| 2026/03/24 | 7.780 | 7.910 | 7.560 | 7.880 | 4,362,000 | 33,947,265 |
| 2026/03/23 | 7.910 | 7.940 | 7.600 | 7.740 | 8,168,000 | 63,689,980 |
| 2026/03/20 | 8.400 | 8.460 | 8.060 | 8.150 | 5,071,000 | 41,924,492 |
| 2026/03/19 | 8.520 | 8.630 | 8.360 | 8.360 | 4,899,000 | 41,482,282 |
| 2026/03/18 | 8.420 | 8.690 | 8.340 | 8.610 | 7,173,800 | 61,084,907 |
| 2026/03/17 | 9.200 | 9.330 | 8.420 | 8.420 | 15,514,000 | 137,182,545 |
| 2026/03/16 | 8.810 | 9.200 | 8.500 | 9.140 | 10,588,000 | 94,365,550 |
| 2026/03/13 | 8.890 | 8.890 | 8.670 | 8.810 | 5,733,633 | 50,541,974 |
| 2026/03/12 | 8.550 | 9.230 | 8.530 | 8.890 | 15,712,209 | 138,267,439 |
| 2026/03/11 | 8.440 | 8.700 | 8.440 | 8.500 | 3,944,000 | 33,602,880 |
| 2026/03/10 | 8.100 | 8.450 | 8.100 | 8.440 | 5,806,600 | 48,035,098 |
| 2026/03/09 | 7.860 | 8.090 | 7.670 | 8.010 | 6,034,000 | 47,713,855 |
| 2026/03/06 | 8.000 | 8.160 | 7.890 | 8.110 | 3,554,000 | 28,574,160 |
| 2026/03/05 | 8.180 | 8.250 | 7.970 | 8.000 | 5,953,000 | 48,219,300 |
| 2026/03/04 | 7.990 | 8.190 | 7.820 | 8.040 | 8,068,002 | 64,624,696 |
| 2026/03/03 | 8.620 | 8.880 | 8.030 | 8.040 | 9,224,950 | 77,420,392 |
| 2026/03/02 | 8.660 | 8.680 | 8.410 | 8.620 | 8,976,400 | 77,129,717 |
| 2026/02/27 | 9.030 | 9.030 | 8.800 | 8.880 | 4,865,232 | 43,470,847 |
| 2026/02/26 | 9.220 | 9.310 | 9.040 | 9.080 | 4,217,000 | 38,638,262 |
| 2026/02/25 | 9.230 | 9.320 | 9.090 | 9.120 | 2,899,000 | 26,641,810 |
| 2026/02/24 | 9.000 | 9.350 | 8.820 | 9.230 | 8,673,000 | 78,924,300 |
| 2026/02/23 | 8.650 | 9.330 | 8.650 | 9.110 | 5,313,000 | 47,471,655 |
| 2026/02/20 | 8.820 | 8.840 | 8.400 | 8.620 | 3,894,000 | 33,760,980 |
| 2026/02/16 | 8.860 | 8.860 | 8.380 | 8.820 | 1,043,000 | 9,105,390 |
| 2026/02/13 | 8.700 | 8.700 | 8.410 | 8.620 | 6,156,918 | 52,995,671 |
| 2026/02/12 | 9.000 | 9.030 | 8.650 | 8.690 | 6,827,878 | 60,375,511 |
| 2026/02/11 | 9.160 | 9.160 | 8.890 | 8.950 | 5,763,000 | 52,097,520 |
| 2026/02/10 | 9.220 | 9.360 | 9.000 | 9.160 | 7,313,866 | 67,177,859 |
| 2026/02/09 | 9.000 | 9.040 | 8.900 | 8.980 | 3,284,000 | 29,490,320 |
| 2026/02/06 | 8.800 | 8.910 | 8.620 | 8.790 | 3,554,000 | 31,204,120 |
| 2026/02/05 | 8.940 | 8.980 | 8.710 | 8.980 | 5,029,000 | 44,770,672 |
| 2026/02/04 | 9.390 | 9.390 | 8.920 | 8.960 | 5,708,000 | 52,313,820 |
| 2026/02/03 | 8.900 | 9.480 | 8.900 | 9.400 | 10,525,101 | 96,515,176 |
| 2026/02/02 | 9.300 | 9.300 | 8.710 | 8.850 | 8,726,000 | 78,883,040 |
| 2026/01/30 | 9.480 | 9.530 | 9.030 | 9.300 | 10,473,000 | 97,765,455 |
| 2026/01/29 | 9.820 | 9.820 | 9.410 | 9.480 | 12,924,000 | 124,490,430 |
| 2026/01/28 | 10.180 | 10.280 | 9.700 | 9.800 | 12,906,000 | 128,930,940 |
| 2026/01/27 | 9.720 | 10.190 | 9.560 | 10.130 | 15,597,000 | 154,410,300 |
| 2026/01/26 | 9.930 | 9.970 | 9.500 | 9.590 | 7,399,000 | 72,121,752 |
| 2026/01/23 | 9.750 | 9.940 | 9.660 | 9.940 | 7,306,000 | 71,763,185 |
| 2026/01/22 | 9.900 | 9.960 | 9.550 | 9.840 | 12,963,000 | 127,199,437 |
| 2026/01/21 | 9.240 | 9.970 | 9.160 | 9.770 | 17,216,297 | 164,157,391 |
| 2026/01/20 | 9.440 | 9.570 | 9.130 | 9.240 | 9,465,333 | 88,453,536 |
| 2026/01/19 | 9.760 | 9.760 | 9.450 | 9.490 | 7,542,000 | 72,516,330 |
| 2026/01/16 | 9.850 | 9.890 | 9.680 | 9.740 | 11,060,000 | 108,277,400 |
| 2026/01/15 | 10.180 | 10.280 | 9.410 | 9.660 | 24,103,700 | 238,204,815 |
| 2026/01/14 | 9.570 | 10.350 | 9.350 | 10.220 | 47,135,478 | 465,345,006 |
| 2026/01/13 | 9.680 | 9.760 | 8.860 | 8.960 | 13,311,000 | 123,991,965 |
| 2026/01/12 | 9.180 | 9.610 | 8.950 | 9.550 | 11,257,015 | 104,943,522 |
| 2026/01/09 | 9.080 | 9.150 | 8.900 | 9.010 | 4,719,000 | 42,636,165 |
| 2026/01/08 | 9.240 | 9.240 | 8.930 | 9.030 | 5,446,000 | 49,613,060 |
| 2026/01/07 | 9.320 | 9.480 | 9.010 | 9.240 | 6,470,000 | 59,928,375 |
| 2026/01/06 | 9.500 | 9.550 | 9.100 | 9.310 | 7,544,000 | 70,649,560 |
| 2026/01/05 | 8.700 | 9.480 | 8.490 | 9.300 | 13,322,200 | 119,799,883 |
| 2026/01/02 | 8.470 | 8.740 | 8.280 | 8.650 | 1,715,000 | 14,637,525 |
| 2025/12/31 | 8.650 | 8.760 | 8.420 | 8.420 | 3,034,000 | 25,978,625 |
| 2025/12/30 | 8.270 | 8.610 | 8.270 | 8.450 | 5,189,000 | 43,587,600 |
| 2025/12/29 | 8.390 | 8.570 | 8.180 | 8.200 | 4,320,000 | 36,007,200 |
| 2025/12/24 | 8.350 | 8.420 | 8.260 | 8.390 | 1,566,184 | 13,085,467 |
| 2025/12/23 | 8.550 | 8.550 | 8.230 | 8.340 | 3,996,000 | 33,636,330 |
| 2025/12/22 | 8.610 | 8.700 | 8.430 | 8.490 | 4,096,000 | 35,051,520 |
| 2025/12/19 | 8.500 | 8.540 | 8.320 | 8.520 | 3,942,000 | 33,388,740 |
| 2025/12/18 | 8.640 | 8.650 | 8.250 | 8.420 | 4,450,206 | 37,782,248 |
| 2025/12/17 | 8.650 | 8.670 | 8.440 | 8.670 | 2,864,000 | 24,651,880 |
| 2025/12/16 | 8.660 | 8.660 | 8.300 | 8.510 | 9,046,000 | 77,184,995 |
| 2025/12/15 | 9.000 | 9.010 | 8.560 | 8.640 | 5,396,000 | 47,498,290 |
| 2025/12/12 | 8.950 | 9.090 | 8.820 | 9.030 | 4,912,000 | 44,072,920 |
| 2025/12/11 | 9.040 | 9.220 | 8.720 | 8.800 | 5,336,000 | 47,730,520 |
| 2025/12/10 | 9.330 | 9.330 | 8.910 | 9.040 | 6,875,000 | 62,923,437 |
| 2025/12/09 | 9.410 | 9.500 | 9.220 | 9.330 | 3,594,842 | 33,665,695 |
| 2025/12/08 | 9.450 | 9.550 | 9.310 | 9.360 | 3,137,768 | 29,549,930 |
| 2025/12/05 | 9.350 | 9.570 | 9.150 | 9.450 | 5,636,000 | 52,865,680 |
| 2025/12/04 | 9.460 | 9.520 | 9.250 | 9.430 | 4,079,960 | 38,412,823 |
| 2025/12/03 | 9.720 | 9.890 | 9.280 | 9.320 | 5,372,000 | 51,316,030 |
| 2025/12/02 | 9.800 | 9.990 | 9.600 | 9.710 | 8,545,000 | 83,527,375 |
| 2025/12/01 | 9.160 | 9.650 | 9.160 | 9.550 | 7,931,000 | 74,392,780 |
| 2025/11/28 | 9.220 | 9.280 | 9.100 | 9.160 | 4,409,000 | 40,518,710 |
| 2025/11/27 | 8.820 | 9.420 | 8.820 | 9.180 | 6,411,000 | 58,083,660 |
| 2025/11/26 | 9.320 | 9.340 | 8.960 | 9.000 | 6,024,000 | 55,149,720 |
| 2025/11/25 | 9.340 | 9.480 | 9.120 | 9.250 | 5,965,001 | 55,459,596 |
| 2025/11/24 | 9.360 | 9.360 | 8.950 | 9.270 | 8,633,800 | 79,733,143 |
| 2025/11/21 | 9.090 | 9.270 | 8.810 | 9.040 | 8,040,500 | 72,786,626 |
| 2025/11/20 | 9.840 | 10.100 | 9.000 | 9.210 | 17,861,000 | 170,349,287 |