日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 8.050 | 8.300 | 8.030 | 8.280 | 6,438,000 | 52,566,270 |
| 2026/04/01 | 8.280 | 8.330 | 7.990 | 8.060 | 9,666,000 | 78,922,890 |
| 2026/03/31 | 8.060 | 8.070 | 8.020 | 8.040 | 6,322,000 | 50,876,295 |
| 2026/03/30 | 8.080 | 8.090 | 8.040 | 8.050 | 6,227,000 | 50,220,755 |
| 2026/03/27 | 8.030 | 8.190 | 8.030 | 8.090 | 7,169,000 | 57,961,365 |
| 2026/03/26 | 8.080 | 8.100 | 8.020 | 8.040 | 6,304,000 | 50,810,240 |
| 2026/03/25 | 8.060 | 8.150 | 8.040 | 8.090 | 6,452,850 | 52,171,292 |
| 2026/03/24 | 8.070 | 8.120 | 8.010 | 8.050 | 6,343,000 | 51,140,437 |
| 2026/03/23 | 8.120 | 8.160 | 8.050 | 8.080 | 6,177,000 | 50,049,142 |
| 2026/03/20 | 8.060 | 8.140 | 8.040 | 8.130 | 6,893,000 | 55,781,602 |
| 2026/03/19 | 8.020 | 8.070 | 8.000 | 8.050 | 6,331,000 | 50,869,585 |
| 2026/03/18 | 8.020 | 8.070 | 8.010 | 8.010 | 6,553,000 | 52,604,207 |
| 2026/03/17 | 8.190 | 8.240 | 8.010 | 8.030 | 6,522,000 | 52,942,335 |
| 2026/03/16 | 8.180 | 8.230 | 8.060 | 8.200 | 6,229,000 | 50,875,357 |
| 2026/03/13 | 8.180 | 8.180 | 8.050 | 8.170 | 12,078,000 | 98,375,310 |
| 2026/03/12 | 8.220 | 8.400 | 8.110 | 8.190 | 11,212,000 | 92,274,760 |
| 2026/03/11 | 8.150 | 8.300 | 8.080 | 8.200 | 6,315,000 | 51,672,487 |
| 2026/03/10 | 8.360 | 8.420 | 8.150 | 8.180 | 6,563,200 | 54,326,888 |
| 2026/03/09 | 8.230 | 8.380 | 8.190 | 8.370 | 6,332,000 | 52,508,110 |
| 2026/03/06 | 8.200 | 8.390 | 8.100 | 8.270 | 6,958,000 | 57,333,920 |
| 2026/03/05 | 8.190 | 8.400 | 8.190 | 8.210 | 7,330,000 | 60,454,175 |
| 2026/03/04 | 8.050 | 8.220 | 8.040 | 8.200 | 7,177,836 | 58,337,862 |
| 2026/03/03 | 8.120 | 8.190 | 8.030 | 8.060 | 6,330,887 | 51,280,184 |
| 2026/03/02 | 8.030 | 8.170 | 8.010 | 8.130 | 7,246,753 | 58,589,998 |
| 2026/02/27 | 8.010 | 8.100 | 8.010 | 8.070 | 6,301,956 | 50,714,990 |
| 2026/02/26 | 8.020 | 8.100 | 7.990 | 8.020 | 7,340,048 | 58,958,935 |
| 2026/02/25 | 8.050 | 8.080 | 7.980 | 8.010 | 6,366,595 | 51,123,757 |
| 2026/02/24 | 8.030 | 8.110 | 8.020 | 8.060 | 6,332,077 | 51,004,880 |
| 2026/02/23 | 8.080 | 8.090 | 7.990 | 8.020 | 6,339,821 | 51,003,859 |
| 2026/02/20 | 8.080 | 8.150 | 8.020 | 8.100 | 6,256,300 | 50,597,826 |
| 2026/02/16 | 8.060 | 8.090 | 7.960 | 8.090 | 3,867,000 | 31,129,350 |
| 2026/02/13 | 8.050 | 8.090 | 8.000 | 8.080 | 6,366,461 | 51,281,843 |
| 2026/02/12 | 8.060 | 8.100 | 8.020 | 8.060 | 6,315,115 | 50,899,826 |
| 2026/02/11 | 8.060 | 8.130 | 8.040 | 8.070 | 6,192,251 | 50,002,426 |
| 2026/02/10 | 8.070 | 8.120 | 7.980 | 8.050 | 5,187,562 | 41,785,811 |
| 2026/02/09 | 8.020 | 8.180 | 8.010 | 8.080 | 8,202,178 | 66,212,081 |
| 2026/02/06 | 8.100 | 8.130 | 8.000 | 8.010 | 6,958,345 | 56,084,260 |
| 2026/02/05 | 8.150 | 8.160 | 8.020 | 8.110 | 9,209,554 | 74,689,482 |
| 2026/02/04 | 8.130 | 8.240 | 8.050 | 8.170 | 5,689,482 | 46,355,054 |
| 2026/02/03 | 8.000 | 8.180 | 8.000 | 8.160 | 5,258,420 | 42,514,325 |
| 2026/02/02 | 8.050 | 8.080 | 7.920 | 8.010 | 5,841,540 | 46,819,943 |
| 2026/01/30 | 8.060 | 8.120 | 8.030 | 8.060 | 6,122,717 | 49,395,019 |
| 2026/01/29 | 8.130 | 8.170 | 7.980 | 8.050 | 7,522,000 | 60,796,565 |
| 2026/01/28 | 8.090 | 8.160 | 8.040 | 8.160 | 5,704,397 | 46,276,920 |
| 2026/01/27 | 8.130 | 8.180 | 8.050 | 8.100 | 5,225,991 | 42,408,916 |
| 2026/01/26 | 8.100 | 8.160 | 8.020 | 8.160 | 10,317,732 | 83,676,806 |
| 2026/01/23 | 8.150 | 8.330 | 8.040 | 8.060 | 6,933,727 | 56,475,206 |
| 2026/01/22 | 8.020 | 8.180 | 8.010 | 8.180 | 6,241,644 | 50,541,712 |
| 2026/01/21 | 8.070 | 8.100 | 7.980 | 8.030 | 8,415,674 | 67,704,097 |
| 2026/01/20 | 8.000 | 8.170 | 8.000 | 8.080 | 6,485,165 | 52,286,642 |
| 2026/01/19 | 7.990 | 8.050 | 7.920 | 8.010 | 3,796,813 | 30,346,027 |
| 2026/01/16 | 8.000 | 8.020 | 7.920 | 7.980 | 4,089,283 | 32,632,478 |
| 2026/01/15 | 7.930 | 8.060 | 7.900 | 8.020 | 3,460,959 | 27,609,800 |
| 2026/01/14 | 7.980 | 8.020 | 7.870 | 7.920 | 4,273,329 | 33,962,282 |
| 2026/01/13 | 8.060 | 8.060 | 7.900 | 7.970 | 4,691,452 | 37,519,887 |
| 2026/01/12 | 8.010 | 8.150 | 7.970 | 8.050 | 3,867,414 | 31,113,345 |
| 2026/01/09 | 7.970 | 8.080 | 7.880 | 8.020 | 6,477,006 | 51,735,085 |
| 2026/01/08 | 8.090 | 8.090 | 7.890 | 7.940 | 5,163,841 | 41,323,637 |
| 2026/01/07 | 8.070 | 8.110 | 8.000 | 8.110 | 6,042,136 | 48,775,142 |
| 2026/01/06 | 8.160 | 8.170 | 8.010 | 8.080 | 5,925,715 | 48,027,920 |
| 2026/01/05 | 8.210 | 8.250 | 8.100 | 8.150 | 9,953,000 | 81,390,657 |
| 2026/01/02 | 8.190 | 8.260 | 8.110 | 8.220 | 3,554,000 | 29,125,030 |
| 2025/12/31 | 8.150 | 8.320 | 8.120 | 8.210 | 3,212,000 | 26,338,400 |
| 2025/12/30 | 8.030 | 8.210 | 7.950 | 8.180 | 7,417,039 | 60,022,388 |
| 2025/12/29 | 8.140 | 8.140 | 8.000 | 8.020 | 6,611,480 | 53,387,701 |
| 2025/12/24 | 8.080 | 8.150 | 8.050 | 8.150 | 2,051,358 | 16,631,384 |
| 2025/12/23 | 8.080 | 8.130 | 8.030 | 8.070 | 3,523,499 | 28,461,063 |
| 2025/12/22 | 8.090 | 8.130 | 8.040 | 8.090 | 3,653,020 | 29,543,799 |
| 2025/12/19 | 8.090 | 8.160 | 8.050 | 8.100 | 4,523,198 | 36,637,903 |
| 2025/12/18 | 8.110 | 8.160 | 8.020 | 8.080 | 3,751,638 | 30,360,130 |
| 2025/12/17 | 8.100 | 8.180 | 8.010 | 8.120 | 5,487,885 | 44,465,588 |
| 2025/12/16 | 8.220 | 8.250 | 8.020 | 8.110 | 4,945,361 | 40,304,692 |
| 2025/12/15 | 8.210 | 8.390 | 8.170 | 8.230 | 8,338,359 | 68,791,461 |
| 2025/12/12 | 8.010 | 8.220 | 8.010 | 8.220 | 7,888,471 | 64,014,942 |
| 2025/12/11 | 8.160 | 8.230 | 7.860 | 7.980 | 6,806,005 | 54,839,385 |
| 2025/12/10 | 8.380 | 8.400 | 8.070 | 8.150 | 9,390,082 | 77,468,176 |
| 2025/12/09 | 8.200 | 8.290 | 8.050 | 8.250 | 6,151,419 | 50,426,257 |
| 2025/12/08 | 8.000 | 8.290 | 8.000 | 8.220 | 6,603,790 | 53,672,303 |
| 2025/12/05 | 8.160 | 8.220 | 7.930 | 7.980 | 9,281,119 | 74,921,833 |
| 2025/12/04 | 8.140 | 8.200 | 8.080 | 8.140 | 4,590,675 | 37,368,094 |
| 2025/12/03 | 8.240 | 8.260 | 8.090 | 8.130 | 3,691,057 | 30,192,846 |
| 2025/12/02 | 8.230 | 8.850 | 8.010 | 8.250 | 8,230,467 | 68,600,942 |
| 2025/12/01 | 8.590 | 8.650 | 8.220 | 8.240 | 3,738,266 | 31,494,891 |
| 2025/11/28 | 8.520 | 8.680 | 8.500 | 8.580 | 5,905,383 | 50,609,132 |
| 2025/11/27 | 8.800 | 8.800 | 8.450 | 8.530 | 5,660,132 | 48,931,841 |
| 2025/11/26 | 9.170 | 9.170 | 8.680 | 8.790 | 9,374,901 | 83,928,801 |
| 2025/11/25 | 9.080 | 9.190 | 8.830 | 9.180 | 7,452,000 | 67,589,640 |
| 2025/11/24 | 9.400 | 9.470 | 9.010 | 9.070 | 5,355,000 | 49,466,812 |
| 2025/11/21 | 9.430 | 9.480 | 9.060 | 9.440 | 7,824,000 | 73,173,960 |
| 2025/11/20 | 11.200 | 11.270 | 9.300 | 9.410 | 19,814,000 | 203,985,130 |