日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 7.780 | 7.780 | 6.730 | 7.700 | 171,000 | 1,282,072 |
| 2026/04/01 | 7.450 | 7.950 | 6.790 | 7.780 | 114,000 | 854,145 |
| 2026/03/31 | 7.150 | 7.510 | 7.100 | 7.450 | 28,000 | 204,470 |
| 2026/03/30 | 7.200 | 7.200 | 7.110 | 7.190 | 30,000 | 215,250 |
| 2026/03/27 | 7.030 | 7.200 | 6.900 | 7.200 | 30,000 | 212,475 |
| 2026/03/26 | 6.950 | 6.950 | 6.950 | 6.950 | 7,000 | 48,650 |
| 2026/03/25 | 6.900 | 7.000 | 6.250 | 6.950 | 32,000 | 216,800 |
| 2026/03/24 | 7.000 | 7.000 | 7.000 | 6.850 | 9,000 | 62,662 |
| 2026/03/23 | 7.200 | 7.200 | 7.080 | 7.200 | 32,000 | 229,440 |
| 2026/03/20 | 6.750 | 7.000 | 6.750 | 7.000 | 19,000 | 130,625 |
| 2026/03/19 | 7.000 | 7.000 | 7.000 | 7.000 | 1,000 | 7,000 |
| 2026/03/18 | 7.280 | 7.280 | 6.950 | 6.950 | 21,000 | 149,415 |
| 2026/03/17 | 7.300 | 7.300 | 7.280 | 7.280 | 11,000 | 80,190 |
| 2026/03/16 | 7.250 | 7.500 | 6.900 | 7.300 | 59,000 | 427,012 |
| 2026/03/13 | 7.880 | 7.880 | 7.880 | 7.880 | 41,000 | 323,080 |
| 2026/03/12 | 8.200 | 8.260 | 8.100 | 8.100 | 16,000 | 130,640 |
| 2026/03/11 | 8.100 | 8.160 | 8.100 | 8.160 | 31,000 | 252,030 |
| 2026/03/10 | 8.180 | 8.180 | 8.100 | 8.100 | 44,000 | 358,160 |
| 2026/03/09 | - | - | - | - | 0 | - |
| 2026/03/06 | 8.600 | 8.600 | 8.600 | 8.600 | 5,000 | 43,000 |
| 2026/03/05 | 7.210 | 8.880 | 7.210 | 8.860 | 36,000 | 289,440 |
| 2026/03/04 | 7.860 | 7.990 | 7.850 | 7.990 | 22,000 | 174,295 |
| 2026/03/03 | 8.400 | 8.500 | 8.130 | 8.500 | 17,000 | 142,502 |
| 2026/03/02 | 9.000 | 9.000 | 9.000 | 8.860 | 8,000 | 71,720 |
| 2026/02/27 | 8.600 | 9.100 | 8.600 | 8.990 | 13,000 | 114,692 |
| 2026/02/26 | 8.490 | 8.490 | 8.490 | 8.490 | 1,000 | 8,490 |
| 2026/02/25 | 8.600 | 8.600 | 8.600 | 8.600 | 20,000 | 172,000 |
| 2026/02/24 | 8.110 | 8.600 | 8.100 | 8.590 | 31,000 | 258,850 |
| 2026/02/23 | 8.600 | 8.930 | 8.600 | 8.890 | 35,000 | 306,425 |
| 2026/02/20 | 8.110 | 8.650 | 8.110 | 8.640 | 10,000 | 83,775 |
| 2026/02/16 | - | - | - | - | 0 | - |
| 2026/02/13 | 7.750 | 7.750 | 7.300 | 7.500 | 16,000 | 121,200 |
| 2026/02/12 | 7.760 | 7.800 | 7.750 | 7.790 | 166,000 | 1,290,650 |
| 2026/02/11 | 7.770 | 7.800 | 7.760 | 7.770 | 24,000 | 186,600 |
| 2026/02/10 | 7.800 | 7.800 | 7.750 | 7.760 | 39,000 | 303,322 |
| 2026/02/09 | 8.000 | 8.120 | 7.850 | 7.990 | 103,430 | 826,405 |
| 2026/02/06 | 7.600 | 8.000 | 7.140 | 8.000 | 159,000 | 1,221,915 |
| 2026/02/05 | 6.860 | 7.600 | 6.850 | 7.600 | 98,000 | 708,295 |
| 2026/02/04 | 6.800 | 7.010 | 6.800 | 6.850 | 101,000 | 693,365 |
| 2026/02/03 | 6.230 | 6.450 | 6.230 | 6.310 | 60,000 | 378,300 |
| 2026/02/02 | 6.600 | 6.700 | 6.100 | 6.160 | 163,000 | 1,041,570 |
| 2026/01/30 | 5.810 | 6.100 | 5.800 | 6.100 | 47,000 | 279,767 |
| 2026/01/29 | 5.160 | 5.640 | 5.160 | 5.640 | 50,000 | 270,000 |
| 2026/01/28 | 5.380 | 5.650 | 5.380 | 5.650 | 51,000 | 281,265 |
| 2026/01/27 | 5.160 | 5.550 | 5.140 | 5.550 | 155,000 | 829,250 |
| 2026/01/26 | 5.310 | 5.640 | 5.280 | 5.550 | 111,000 | 604,395 |
| 2026/01/23 | 6.000 | 6.100 | 6.000 | 6.100 | 12,000 | 72,600 |
| 2026/01/22 | 5.960 | 6.000 | 5.860 | 5.960 | 251,000 | 1,492,195 |
| 2026/01/21 | 5.370 | 5.970 | 5.360 | 5.960 | 235,000 | 1,331,275 |
| 2026/01/20 | 5.630 | 5.800 | 5.630 | 5.800 | 210,000 | 1,200,150 |
| 2026/01/19 | 5.330 | 5.630 | 5.090 | 5.630 | 115,000 | 623,300 |
| 2026/01/16 | 5.100 | 5.680 | 5.100 | 5.630 | 49,000 | 263,497 |
| 2026/01/15 | 5.100 | 5.500 | 5.090 | 5.500 | 44,000 | 233,090 |
| 2026/01/14 | 5.100 | 5.100 | 5.090 | 5.100 | 4,000 | 20,390 |
| 2026/01/13 | 5.100 | 5.210 | 5.090 | 5.100 | 105,000 | 538,125 |
| 2026/01/12 | 5.110 | 5.250 | 5.090 | 5.250 | 129,000 | 667,575 |
| 2026/01/09 | 5.210 | 5.210 | 5.070 | 5.210 | 390,000 | 2,018,250 |
| 2026/01/08 | 5.160 | 5.430 | 5.100 | 5.430 | 224,000 | 1,182,720 |
| 2026/01/07 | 5.180 | 5.210 | 5.180 | 5.200 | 179,000 | 929,457 |
| 2026/01/06 | 5.340 | 5.340 | 5.140 | 5.140 | 36,000 | 188,640 |
| 2026/01/05 | 5.260 | 5.400 | 5.100 | 5.340 | 84,000 | 443,100 |
| 2026/01/02 | 5.490 | 5.510 | 5.120 | 5.130 | 373,071 | 1,981,939 |
| 2025/12/31 | 5.600 | 6.100 | 5.580 | 5.990 | 172,000 | 1,000,610 |
| 2025/12/30 | 5.190 | 5.670 | 5.150 | 5.650 | 434,000 | 2,350,110 |
| 2025/12/29 | 6.200 | 6.200 | 5.110 | 5.190 | 491,000 | 2,786,425 |
| 2025/12/24 | 4.800 | 6.360 | 4.790 | 6.170 | 34,032 | 188,196 |
| 2025/12/23 | 5.150 | 5.150 | 4.950 | 5.000 | 225,000 | 1,139,062 |
| 2025/12/22 | 5.330 | 5.330 | 4.790 | 5.290 | 110,850 | 574,757 |
| 2025/12/19 | 5.400 | 5.900 | 4.790 | 5.340 | 202,000 | 1,082,215 |
| 2025/12/18 | 5.120 | 5.400 | 4.400 | 5.400 | 81,000 | 411,480 |
| 2025/12/17 | 5.700 | 5.700 | 4.000 | 5.420 | 215,000 | 1,119,075 |
| 2025/12/16 | 6.100 | 6.270 | 5.500 | 5.880 | 80,000 | 475,000 |
| 2025/12/15 | 3.000 | 7.000 | 3.000 | 6.190 | 215,500 | 1,033,861 |
| 2025/12/12 | 2.710 | 3.100 | 2.430 | 2.950 | 25,000 | 69,937 |
| 2025/12/11 | 2.460 | 2.460 | 2.430 | 2.680 | 60,257 | 151,094 |
| 2025/12/10 | 2.410 | 2.410 | 2.410 | 2.430 | 7,000 | 16,905 |
| 2025/12/09 | 2.240 | 2.240 | 2.240 | 2.310 | 26,000 | 58,695 |
| 2025/12/08 | 2.300 | 2.300 | 2.240 | 2.260 | 191,000 | 434,525 |
| 2025/12/05 | 2.250 | 2.550 | 2.250 | 2.300 | 41,000 | 95,837 |
| 2025/12/04 | 2.250 | 2.260 | 2.100 | 2.250 | 363,000 | 804,045 |
| 2025/12/03 | 2.980 | 3.280 | 2.250 | 2.250 | 228,800 | 615,472 |
| 2025/12/02 | 2.610 | 2.990 | 2.600 | 2.890 | 60,000 | 166,350 |
| 2025/12/01 | 2.280 | 2.580 | 2.280 | 2.580 | 16,000 | 38,880 |
| 2025/11/28 | - | - | - | - | 0 | - |
| 2025/11/27 | 2.280 | 2.280 | 2.280 | 2.280 | 1,000 | 2,280 |
| 2025/11/26 | 2.050 | 2.180 | 2.050 | 2.070 | 24,000 | 50,100 |
| 2025/11/25 | 1.980 | 1.980 | 1.970 | 1.980 | 103,000 | 203,682 |
| 2025/11/24 | 1.700 | 1.910 | 1.700 | 1.790 | 20,000 | 35,500 |
| 2025/11/21 | 1.550 | 1.880 | 1.550 | 1.690 | 10,000 | 16,675 |
| 2025/11/20 | - | - | - | - | 0 | - |