日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 7.760 | 7.900 | 7.730 | 7.900 | 100,500 | 786,161 |
| 2026/04/01 | 7.720 | 7.770 | 7.680 | 7.770 | 51,500 | 398,352 |
| 2026/03/31 | 7.800 | 7.800 | 7.680 | 7.690 | 176,500 | 1,366,551 |
| 2026/03/30 | 7.820 | 7.820 | 7.570 | 7.800 | 102,500 | 794,631 |
| 2026/03/27 | 7.720 | 7.820 | 7.620 | 7.820 | 59,000 | 456,955 |
| 2026/03/26 | 7.700 | 7.860 | 7.520 | 7.690 | 245,000 | 1,884,662 |
| 2026/03/25 | 7.540 | 7.750 | 7.510 | 7.630 | 103,000 | 783,572 |
| 2026/03/24 | 7.540 | 7.630 | 7.400 | 7.510 | 80,500 | 605,360 |
| 2026/03/23 | 7.690 | 7.690 | 7.410 | 7.510 | 166,000 | 1,257,450 |
| 2026/03/20 | 7.690 | 7.790 | 7.570 | 7.660 | 165,500 | 1,270,626 |
| 2026/03/19 | 7.780 | 7.790 | 7.570 | 7.660 | 109,500 | 843,150 |
| 2026/03/18 | 7.660 | 7.840 | 7.660 | 7.760 | 123,000 | 950,790 |
| 2026/03/17 | 7.600 | 7.730 | 7.570 | 7.630 | 64,000 | 488,480 |
| 2026/03/16 | 7.540 | 7.580 | 7.490 | 7.570 | 156,500 | 1,180,792 |
| 2026/03/13 | 7.760 | 7.760 | 7.540 | 7.540 | 41,000 | 313,650 |
| 2026/03/12 | 7.700 | 7.800 | 7.700 | 7.760 | 107,500 | 832,050 |
| 2026/03/11 | 7.600 | 7.740 | 7.570 | 7.670 | 102,000 | 779,790 |
| 2026/03/10 | 7.600 | 7.640 | 7.510 | 7.510 | 125,500 | 949,407 |
| 2026/03/09 | 7.840 | 7.940 | 7.400 | 7.570 | 279,000 | 2,144,812 |
| 2026/03/06 | 7.900 | 7.990 | 7.730 | 7.810 | 149,500 | 1,174,696 |
| 2026/03/05 | 7.850 | 7.930 | 7.850 | 7.850 | 65,500 | 515,485 |
| 2026/03/04 | 7.980 | 8.020 | 7.720 | 7.750 | 68,000 | 534,990 |
| 2026/03/03 | 7.960 | 7.970 | 7.890 | 7.940 | 51,000 | 404,940 |
| 2026/03/02 | 8.090 | 8.090 | 7.900 | 7.940 | 150,000 | 1,200,750 |
| 2026/02/27 | 8.140 | 8.140 | 7.970 | 8.110 | 288,000 | 2,329,920 |
| 2026/02/26 | 8.130 | 8.150 | 8.040 | 8.100 | 36,500 | 295,832 |
| 2026/02/25 | 8.140 | 8.220 | 8.100 | 8.100 | 75,500 | 614,570 |
| 2026/02/24 | 8.120 | 8.220 | 8.070 | 8.130 | 73,500 | 597,922 |
| 2026/02/23 | 8.150 | 8.190 | 8.110 | 8.110 | 29,000 | 236,060 |
| 2026/02/20 | 8.130 | 8.210 | 8.120 | 8.120 | 34,000 | 276,930 |
| 2026/02/16 | 8.200 | 8.210 | 8.130 | 8.190 | 31,500 | 257,748 |
| 2026/02/13 | 8.080 | 8.210 | 8.060 | 8.190 | 93,500 | 760,622 |
| 2026/02/12 | 8.000 | 8.150 | 8.000 | 8.020 | 309,000 | 2,485,132 |
| 2026/02/11 | 8.100 | 8.140 | 7.950 | 8.000 | 141,000 | 1,134,697 |
| 2026/02/10 | 8.110 | 8.150 | 8.060 | 8.140 | 59,000 | 478,785 |
| 2026/02/09 | 8.070 | 8.170 | 8.020 | 8.150 | 75,500 | 611,738 |
| 2026/02/06 | 8.140 | 8.140 | 8.010 | 8.030 | 20,000 | 161,600 |
| 2026/02/05 | 8.100 | 8.110 | 8.010 | 8.110 | 24,000 | 193,980 |
| 2026/02/04 | 8.110 | 8.150 | 8.070 | 8.140 | 16,000 | 129,880 |
| 2026/02/03 | 8.010 | 8.220 | 8.010 | 8.150 | 50,780 | 411,191 |
| 2026/02/02 | 8.160 | 8.180 | 8.030 | 8.040 | 64,100 | 519,370 |
| 2026/01/30 | 8.230 | 8.250 | 8.040 | 8.200 | 112,000 | 916,160 |
| 2026/01/29 | 8.170 | 8.260 | 8.120 | 8.220 | 103,000 | 843,827 |
| 2026/01/28 | 8.140 | 8.210 | 8.100 | 8.160 | 68,500 | 558,446 |
| 2026/01/27 | 8.230 | 8.260 | 8.130 | 8.180 | 31,500 | 258,300 |
| 2026/01/26 | 8.100 | 8.210 | 7.940 | 8.200 | 348,500 | 2,827,206 |
| 2026/01/23 | 8.070 | 8.190 | 8.040 | 8.070 | 66,500 | 538,151 |
| 2026/01/22 | 8.130 | 8.200 | 8.010 | 8.110 | 2,123,000 | 17,222,837 |
| 2026/01/21 | 8.060 | 8.290 | 8.060 | 8.170 | 223,000 | 1,816,335 |
| 2026/01/20 | 8.130 | 8.150 | 7.910 | 8.100 | 112,500 | 908,156 |
| 2026/01/19 | 8.050 | 8.180 | 7.920 | 8.100 | 284,500 | 2,293,781 |
| 2026/01/16 | 8.020 | 8.140 | 7.770 | 8.140 | 557,000 | 4,465,747 |
| 2026/01/15 | 8.110 | 8.170 | 8.000 | 8.120 | 55,500 | 449,550 |
| 2026/01/14 | 8.260 | 8.260 | 8.140 | 8.180 | 54,500 | 447,445 |
| 2026/01/13 | 8.190 | 8.260 | 8.120 | 8.250 | 2,192,000 | 17,985,360 |
| 2026/01/12 | 8.190 | 8.260 | 8.190 | 8.210 | 70,000 | 574,875 |
| 2026/01/09 | 8.310 | 8.310 | 8.170 | 8.240 | 69,500 | 573,896 |
| 2026/01/08 | 8.260 | 8.360 | 8.160 | 8.330 | 8,364,000 | 69,233,010 |
| 2026/01/07 | 8.300 | 8.340 | 8.210 | 8.240 | 702,000 | 5,807,295 |
| 2026/01/06 | 8.130 | 8.300 | 8.130 | 8.280 | 444,000 | 3,645,240 |
| 2026/01/05 | 7.920 | 8.150 | 7.850 | 8.150 | 299,000 | 2,397,232 |
| 2026/01/02 | 7.830 | 7.960 | 7.790 | 7.940 | 124,000 | 977,120 |
| 2025/12/31 | 7.860 | 7.860 | 7.790 | 7.800 | 48,500 | 379,633 |
| 2025/12/30 | 7.820 | 7.820 | 7.770 | 7.780 | 38,500 | 300,203 |
| 2025/12/29 | 7.810 | 7.830 | 7.700 | 7.790 | 78,000 | 607,035 |
| 2025/12/24 | 7.780 | 7.800 | 7.750 | 7.770 | 21,952 | 170,676 |
| 2025/12/23 | 7.790 | 7.800 | 7.730 | 7.750 | 68,000 | 528,190 |
| 2025/12/22 | 7.650 | 7.780 | 7.650 | 7.750 | 54,000 | 416,205 |
| 2025/12/19 | 7.750 | 7.820 | 7.570 | 7.650 | 332,000 | 2,555,570 |
| 2025/12/18 | 7.810 | 7.810 | 7.660 | 7.710 | 59,000 | 457,102 |
| 2025/12/17 | 7.790 | 7.790 | 7.700 | 7.780 | 32,500 | 252,362 |
| 2025/12/16 | 7.830 | 7.830 | 7.650 | 7.750 | 259,600 | 2,015,794 |
| 2025/12/15 | 7.840 | 7.880 | 7.800 | 7.820 | 96,000 | 752,160 |
| 2025/12/12 | 7.910 | 7.970 | 7.850 | 7.880 | 138,000 | 1,090,545 |
| 2025/12/11 | 7.900 | 7.950 | 7.900 | 7.920 | 176,500 | 1,397,438 |
| 2025/12/10 | 7.830 | 7.940 | 7.830 | 7.940 | 152,500 | 1,202,462 |
| 2025/12/09 | 7.770 | 7.960 | 7.770 | 7.930 | 329,000 | 2,585,117 |
| 2025/12/08 | 7.690 | 7.800 | 7.690 | 7.800 | 208,500 | 1,614,832 |
| 2025/12/05 | 7.680 | 7.750 | 7.660 | 7.700 | 104,000 | 800,540 |
| 2025/12/04 | 7.580 | 7.680 | 7.560 | 7.650 | 106,500 | 811,263 |
| 2025/12/03 | 7.350 | 7.590 | 7.350 | 7.550 | 240,000 | 1,790,400 |
| 2025/12/02 | 7.370 | 7.370 | 7.230 | 7.310 | 45,000 | 329,400 |
| 2025/12/01 | 7.390 | 7.390 | 7.220 | 7.340 | 70,500 | 517,117 |
| 2025/11/28 | 7.380 | 7.420 | 7.270 | 7.390 | 97,500 | 718,087 |
| 2025/11/27 | 7.380 | 7.380 | 7.210 | 7.340 | 41,500 | 304,091 |
| 2025/11/26 | 7.360 | 7.390 | 7.220 | 7.340 | 29,000 | 212,497 |
| 2025/11/25 | 7.260 | 7.420 | 7.190 | 7.320 | 58,000 | 423,255 |
| 2025/11/24 | 7.210 | 7.220 | 7.100 | 7.220 | 95,000 | 682,812 |
| 2025/11/21 | 7.370 | 7.370 | 7.070 | 7.180 | 189,000 | 1,369,777 |
| 2025/11/20 | 7.340 | 7.450 | 7.260 | 7.350 | 172,000 | 1,264,200 |