日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 7.200 | 7.430 | 7.080 | 7.130 | 455,119 | 3,281,407 |
| 2026/04/01 | 7.270 | 7.440 | 7.000 | 7.160 | 1,244,000 | 8,978,570 |
| 2026/03/31 | 7.120 | 7.330 | 7.010 | 7.140 | 686,670 | 4,909,690 |
| 2026/03/30 | 7.360 | 7.360 | 7.020 | 7.130 | 1,719,000 | 12,406,882 |
| 2026/03/27 | 7.500 | 7.600 | 7.310 | 7.360 | 510,433 | 3,798,897 |
| 2026/03/26 | 7.520 | 7.790 | 7.520 | 7.600 | 823,000 | 6,260,972 |
| 2026/03/25 | 7.750 | 8.000 | 7.500 | 7.510 | 961,000 | 7,390,090 |
| 2026/03/24 | 7.770 | 7.900 | 7.600 | 7.720 | 917,000 | 7,104,457 |
| 2026/03/23 | 7.800 | 7.800 | 7.540 | 7.680 | 2,140,000 | 16,488,700 |
| 2026/03/20 | 7.810 | 7.940 | 7.740 | 7.870 | 1,686,088 | 13,218,929 |
| 2026/03/19 | 8.000 | 8.110 | 7.830 | 7.880 | 1,092,465 | 8,690,559 |
| 2026/03/18 | 8.020 | 8.280 | 7.890 | 8.170 | 1,556,000 | 12,588,040 |
| 2026/03/17 | 8.300 | 8.400 | 7.650 | 7.980 | 3,323,739 | 26,864,120 |
| 2026/03/16 | 8.170 | 8.300 | 8.010 | 8.250 | 899,000 | 7,356,067 |
| 2026/03/13 | 8.240 | 8.290 | 8.050 | 8.150 | 1,044,500 | 8,546,621 |
| 2026/03/12 | 8.310 | 8.550 | 8.110 | 8.150 | 1,040,600 | 8,616,168 |
| 2026/03/11 | 8.600 | 8.840 | 8.310 | 8.400 | 1,202,000 | 10,262,075 |
| 2026/03/10 | 8.228 | 8.558 | 8.228 | 8.438 | 718,421 | 6,008,154 |
| 2026/03/09 | 8.198 | 8.258 | 7.958 | 8.248 | 941,000 | 7,683,735 |
| 2026/03/06 | 8.428 | 8.458 | 8.168 | 8.388 | 1,582,949 | 13,234,245 |
| 2026/03/05 | 8.408 | 8.668 | 8.228 | 8.328 | 1,029,000 | 8,651,832 |
| 2026/03/04 | 8.618 | 8.618 | 8.188 | 8.408 | 1,691,000 | 14,302,478 |
| 2026/03/03 | 8.568 | 8.868 | 8.458 | 8.618 | 3,265,733 | 28,176,744 |
| 2026/03/02 | 8.378 | 8.798 | 8.348 | 8.568 | 3,142,000 | 26,779,266 |
| 2026/02/27 | 8.278 | 8.478 | 8.008 | 8.428 | 1,962,373 | 16,283,771 |
| 2026/02/26 | 8.418 | 8.528 | 8.228 | 8.358 | 1,317,000 | 11,040,411 |
| 2026/02/25 | 8.328 | 8.328 | 8.098 | 8.238 | 1,236,035 | 10,194,816 |
| 2026/02/24 | 8.108 | 8.298 | 8.108 | 8.298 | 291,000 | 2,387,073 |
| 2026/02/23 | 8.078 | 8.418 | 8.078 | 8.278 | 1,027,000 | 8,434,751 |
| 2026/02/20 | 8.208 | 8.218 | 8.008 | 8.078 | 596,500 | 4,848,352 |
| 2026/02/16 | 8.078 | 8.238 | 7.978 | 8.228 | 397,000 | 3,227,808 |
| 2026/02/13 | 8.168 | 8.308 | 8.098 | 8.168 | 622,000 | 5,091,381 |
| 2026/02/12 | 7.878 | 8.328 | 7.878 | 8.198 | 919,534 | 7,421,099 |
| 2026/02/11 | 8.378 | 8.378 | 8.178 | 8.178 | 438,000 | 3,625,764 |
| 2026/02/10 | 8.378 | 8.528 | 8.158 | 8.328 | 1,307,417 | 10,914,317 |
| 2026/02/09 | 7.488 | 8.338 | 7.488 | 8.308 | 4,489,212 | 35,489,465 |
| 2026/02/06 | 7.148 | 7.598 | 7.098 | 7.498 | 3,088,508 | 22,655,750 |
| 2026/02/05 | 6.898 | 7.218 | 6.828 | 7.178 | 2,138,113 | 15,032,003 |
| 2026/02/04 | 6.838 | 7.078 | 6.808 | 6.898 | 921,000 | 6,359,965 |
| 2026/02/03 | 6.598 | 6.838 | 6.598 | 6.838 | 736,000 | 4,944,448 |
| 2026/02/02 | 6.708 | 6.708 | 6.478 | 6.528 | 1,112,000 | 7,345,316 |
| 2026/01/30 | 6.678 | 6.788 | 6.658 | 6.748 | 731,273 | 4,912,692 |
| 2026/01/29 | 6.768 | 6.828 | 6.638 | 6.658 | 537,000 | 3,610,251 |
| 2026/01/28 | 6.678 | 6.828 | 6.668 | 6.758 | 301,000 | 2,026,633 |
| 2026/01/27 | 6.718 | 6.828 | 6.648 | 6.798 | 980,630 | 6,617,291 |
| 2026/01/26 | 6.728 | 6.778 | 6.638 | 6.718 | 1,011,426 | 6,792,231 |
| 2026/01/23 | 6.618 | 6.778 | 6.448 | 6.778 | 1,710,000 | 11,380,905 |
| 2026/01/22 | 6.588 | 6.718 | 6.578 | 6.668 | 897,200 | 5,955,613 |
| 2026/01/21 | 6.358 | 6.678 | 6.358 | 6.678 | 732,339 | 4,773,385 |
| 2026/01/20 | 6.428 | 6.478 | 6.378 | 6.408 | 541,499 | 3,478,048 |
| 2026/01/19 | 6.618 | 6.618 | 6.408 | 6.458 | 401,000 | 2,616,725 |
| 2026/01/16 | 6.438 | 6.638 | 6.428 | 6.628 | 1,048,000 | 6,846,584 |
| 2026/01/15 | 6.388 | 6.518 | 6.328 | 6.438 | 498,000 | 3,196,164 |
| 2026/01/14 | 6.328 | 6.558 | 6.238 | 6.478 | 812,604 | 5,201,071 |
| 2026/01/13 | 6.278 | 6.418 | 6.268 | 6.398 | 574,000 | 3,639,447 |
| 2026/01/12 | 6.178 | 6.378 | 6.178 | 6.268 | 1,414,000 | 8,838,207 |
| 2026/01/09 | 6.228 | 6.278 | 6.088 | 6.198 | 776,000 | 4,809,648 |
| 2026/01/08 | 6.238 | 6.418 | 6.208 | 6.268 | 1,429,061 | 8,978,790 |
| 2026/01/07 | 5.888 | 6.518 | 5.888 | 6.238 | 1,868,846 | 11,461,632 |
| 2026/01/06 | 5.878 | 5.958 | 5.808 | 5.928 | 842,000 | 4,961,906 |
| 2026/01/05 | 5.948 | 6.148 | 5.908 | 5.918 | 1,057,000 | 6,321,388 |
| 2026/01/02 | 5.758 | 5.938 | 5.688 | 5.928 | 1,031,000 | 6,008,668 |
| 2025/12/31 | 6.020 | 6.120 | 5.960 | 5.980 | 256,699 | 1,545,327 |
| 2025/12/30 | 5.870 | 6.140 | 5.870 | 6.020 | 1,143,528 | 6,832,579 |
| 2025/12/29 | 5.800 | 5.900 | 5.800 | 5.870 | 515,000 | 3,008,887 |
| 2025/12/24 | 5.810 | 5.890 | 5.800 | 5.800 | 255,741 | 1,489,691 |
| 2025/12/23 | 5.840 | 5.870 | 5.700 | 5.800 | 801,482 | 4,650,599 |
| 2025/12/22 | 5.930 | 5.970 | 5.880 | 5.900 | 275,003 | 1,628,017 |
| 2025/12/19 | 5.830 | 5.940 | 5.800 | 5.930 | 916,050 | 5,381,793 |
| 2025/12/18 | 5.890 | 5.910 | 5.750 | 5.800 | 574,100 | 3,351,308 |
| 2025/12/17 | 5.750 | 5.930 | 5.750 | 5.910 | 786,000 | 4,586,310 |
| 2025/12/16 | 5.850 | 5.860 | 5.720 | 5.750 | 1,093,500 | 6,336,832 |
| 2025/12/15 | 6.390 | 6.390 | 5.810 | 5.820 | 1,952,643 | 11,916,003 |
| 2025/12/12 | 5.730 | 6.480 | 5.730 | 6.250 | 4,418,000 | 26,717,855 |
| 2025/12/11 | 5.990 | 6.100 | 5.720 | 5.730 | 1,284,763 | 7,560,830 |
| 2025/12/10 | 5.800 | 6.000 | 5.760 | 5.990 | 916,000 | 5,392,950 |
| 2025/12/09 | 5.890 | 6.000 | 5.760 | 5.820 | 551,633 | 3,236,706 |
| 2025/12/08 | 5.930 | 6.000 | 5.760 | 5.890 | 3,661,415 | 21,584,041 |
| 2025/12/05 | 5.850 | 5.970 | 5.790 | 5.900 | 2,349,000 | 13,806,247 |
| 2025/12/04 | 5.940 | 5.990 | 5.860 | 5.900 | 309,391 | 1,832,368 |
| 2025/12/03 | 5.900 | 5.980 | 5.840 | 5.940 | 980,102 | 5,797,303 |
| 2025/12/02 | 5.950 | 6.010 | 5.880 | 5.970 | 902,000 | 5,369,155 |
| 2025/12/01 | 5.980 | 5.990 | 5.910 | 5.960 | 337,000 | 2,008,520 |
| 2025/11/28 | 6.000 | 6.010 | 5.930 | 6.010 | 310,000 | 1,856,125 |
| 2025/11/27 | 6.120 | 6.180 | 5.980 | 6.010 | 344,845 | 2,094,071 |
| 2025/11/26 | 5.960 | 6.150 | 5.930 | 6.130 | 746,000 | 4,507,705 |
| 2025/11/25 | 6.050 | 6.150 | 5.950 | 5.950 | 476,151 | 2,868,809 |
| 2025/11/24 | 5.980 | 6.050 | 5.980 | 5.990 | 655,000 | 3,930,000 |
| 2025/11/21 | 6.050 | 6.070 | 5.900 | 6.010 | 747,000 | 4,487,602 |
| 2025/11/20 | 6.130 | 6.180 | 6.080 | 6.120 | 219,000 | 1,341,922 |