日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 7.880 | 8.010 | 7.880 | 7.990 | 940,000 | 7,463,600 |
| 2026/04/01 | 8.000 | 8.070 | 7.920 | 7.940 | 2,977,500 | 23,767,893 |
| 2026/03/31 | 8.020 | 8.080 | 7.910 | 7.910 | 2,495,019 | 19,910,251 |
| 2026/03/30 | 7.990 | 8.020 | 7.840 | 8.020 | 1,587,481 | 12,648,254 |
| 2026/03/27 | 7.790 | 7.970 | 7.790 | 7.970 | 1,483,000 | 11,686,040 |
| 2026/03/26 | 7.930 | 8.010 | 7.790 | 7.860 | 1,682,000 | 13,283,595 |
| 2026/03/25 | 7.950 | 8.050 | 7.740 | 7.880 | 1,756,000 | 13,881,180 |
| 2026/03/24 | 7.710 | 7.830 | 7.630 | 7.830 | 752,500 | 5,831,875 |
| 2026/03/23 | 7.910 | 7.910 | 7.580 | 7.610 | 1,756,500 | 13,617,266 |
| 2026/03/20 | 8.000 | 8.000 | 7.890 | 7.910 | 703,000 | 5,588,850 |
| 2026/03/19 | 8.040 | 8.050 | 7.890 | 7.950 | 818,000 | 6,529,685 |
| 2026/03/18 | 8.030 | 8.070 | 7.990 | 8.060 | 444,000 | 3,568,650 |
| 2026/03/17 | 8.060 | 8.160 | 7.990 | 8.000 | 1,285,500 | 10,351,488 |
| 2026/03/16 | 8.000 | 8.130 | 7.920 | 8.100 | 1,305,000 | 10,488,937 |
| 2026/03/13 | 7.610 | 8.050 | 7.610 | 7.990 | 2,150,000 | 16,802,250 |
| 2026/03/12 | 7.890 | 7.920 | 7.840 | 7.920 | 1,367,000 | 10,789,047 |
| 2026/03/11 | 7.820 | 7.920 | 7.780 | 7.860 | 1,731,500 | 13,583,617 |
| 2026/03/10 | 7.880 | 7.940 | 7.740 | 7.780 | 1,728,000 | 13,538,880 |
| 2026/03/09 | 7.820 | 7.860 | 7.660 | 7.810 | 1,709,500 | 13,312,731 |
| 2026/03/06 | 7.730 | 7.890 | 7.700 | 7.830 | 1,459,000 | 11,361,962 |
| 2026/03/05 | 7.610 | 7.780 | 7.610 | 7.730 | 1,082,500 | 8,316,306 |
| 2026/03/04 | 7.690 | 7.690 | 7.520 | 7.610 | 1,190,500 | 9,080,538 |
| 2026/03/03 | 7.640 | 7.830 | 7.590 | 7.710 | 1,521,500 | 11,704,138 |
| 2026/03/02 | 7.570 | 7.660 | 7.510 | 7.590 | 1,828,920 | 13,867,785 |
| 2026/02/27 | 7.660 | 7.690 | 7.590 | 7.660 | 1,264,500 | 9,673,425 |
| 2026/02/26 | 7.790 | 7.830 | 7.660 | 7.690 | 994,000 | 7,696,045 |
| 2026/02/25 | 7.850 | 7.900 | 7.700 | 7.780 | 1,743,500 | 13,612,376 |
| 2026/02/24 | 7.860 | 7.870 | 7.730 | 7.780 | 1,490,500 | 11,640,805 |
| 2026/02/23 | 7.820 | 7.920 | 7.790 | 7.920 | 358,000 | 2,814,775 |
| 2026/02/20 | 7.940 | 7.940 | 7.730 | 7.760 | 228,500 | 1,792,011 |
| 2026/02/16 | 7.780 | 7.890 | 7.750 | 7.880 | 223,500 | 1,748,887 |
| 2026/02/13 | 7.890 | 7.950 | 7.800 | 7.890 | 634,500 | 5,001,446 |
| 2026/02/12 | 7.990 | 8.020 | 7.890 | 7.930 | 871,500 | 6,934,961 |
| 2026/02/11 | 7.990 | 8.050 | 7.940 | 8.050 | 1,381,000 | 11,058,357 |
| 2026/02/10 | 7.920 | 8.030 | 7.910 | 7.980 | 1,062,500 | 8,457,500 |
| 2026/02/09 | 8.020 | 8.050 | 7.810 | 7.950 | 822,000 | 6,541,065 |
| 2026/02/06 | 7.960 | 8.090 | 7.940 | 8.020 | 865,000 | 6,922,162 |
| 2026/02/05 | 7.780 | 8.150 | 7.760 | 8.030 | 3,417,000 | 27,096,810 |
| 2026/02/04 | 7.770 | 7.890 | 7.700 | 7.770 | 3,934,500 | 30,620,246 |
| 2026/02/03 | 7.790 | 7.870 | 7.760 | 7.800 | 1,092,000 | 8,523,060 |
| 2026/02/02 | 7.750 | 7.830 | 7.660 | 7.690 | 1,534,500 | 11,865,521 |
| 2026/01/30 | 7.860 | 7.960 | 7.780 | 7.870 | 1,848,500 | 14,543,073 |
| 2026/01/29 | 7.680 | 7.910 | 7.680 | 7.910 | 2,431,500 | 18,953,542 |
| 2026/01/28 | 7.570 | 7.750 | 7.570 | 7.690 | 1,762,000 | 13,470,490 |
| 2026/01/27 | 7.520 | 7.590 | 7.520 | 7.560 | 1,307,500 | 9,868,356 |
| 2026/01/26 | 7.450 | 7.570 | 7.430 | 7.520 | 971,200 | 7,276,716 |
| 2026/01/23 | 7.500 | 7.570 | 7.450 | 7.460 | 951,479 | 7,131,335 |
| 2026/01/22 | 7.470 | 7.600 | 7.470 | 7.510 | 526,221 | 3,953,235 |
| 2026/01/21 | 7.570 | 7.590 | 7.450 | 7.500 | 824,300 | 6,204,918 |
| 2026/01/20 | 7.450 | 7.630 | 7.450 | 7.580 | 1,331,500 | 10,022,866 |
| 2026/01/19 | 7.500 | 7.590 | 7.470 | 7.470 | 1,319,500 | 9,906,146 |
| 2026/01/16 | 7.740 | 7.740 | 7.450 | 7.490 | 2,732,500 | 20,780,662 |
| 2026/01/15 | 7.660 | 7.780 | 7.660 | 7.710 | 881,000 | 6,785,902 |
| 2026/01/14 | 7.860 | 7.860 | 7.650 | 7.680 | 2,183,000 | 16,945,537 |
| 2026/01/13 | 7.760 | 7.870 | 7.760 | 7.810 | 1,970,500 | 15,369,900 |
| 2026/01/12 | 7.690 | 7.770 | 7.620 | 7.760 | 1,242,500 | 9,579,675 |
| 2026/01/09 | 7.760 | 7.800 | 7.690 | 7.730 | 565,000 | 4,375,925 |
| 2026/01/08 | 7.790 | 7.810 | 7.670 | 7.730 | 2,309,500 | 17,898,625 |
| 2026/01/07 | 7.780 | 7.850 | 7.680 | 7.830 | 2,801,000 | 21,805,785 |
| 2026/01/06 | 7.900 | 7.900 | 7.740 | 7.760 | 5,878,800 | 46,001,610 |
| 2026/01/05 | 7.880 | 8.000 | 7.830 | 7.920 | 1,364,000 | 10,785,830 |
| 2026/01/02 | 8.000 | 8.000 | 7.730 | 7.930 | 389,500 | 3,082,892 |
| 2025/12/31 | 7.880 | 7.930 | 7.830 | 7.850 | 686,500 | 5,404,471 |
| 2025/12/30 | 7.970 | 8.000 | 7.830 | 7.900 | 1,787,702 | 14,167,538 |
| 2025/12/29 | 7.910 | 7.970 | 7.750 | 7.890 | 2,429,000 | 19,140,520 |
| 2025/12/24 | 8.050 | 8.050 | 7.900 | 7.960 | 440,000 | 3,515,600 |
| 2025/12/23 | 7.960 | 8.060 | 7.940 | 7.950 | 545,500 | 4,351,726 |
| 2025/12/22 | 8.030 | 8.030 | 7.940 | 8.020 | 704,134 | 5,636,592 |
| 2025/12/19 | 8.040 | 8.160 | 8.010 | 8.010 | 1,597,000 | 12,863,835 |
| 2025/12/18 | 7.980 | 8.130 | 7.960 | 8.120 | 1,225,500 | 9,862,211 |
| 2025/12/17 | 7.950 | 8.050 | 7.930 | 8.020 | 951,500 | 7,600,106 |
| 2025/12/16 | 8.050 | 8.090 | 7.930 | 7.950 | 1,154,000 | 9,237,770 |
| 2025/12/15 | 7.850 | 8.080 | 7.810 | 8.060 | 1,934,500 | 15,379,275 |
| 2025/12/12 | 7.910 | 7.910 | 7.830 | 7.850 | 1,085,500 | 8,548,312 |
| 2025/12/11 | 7.810 | 7.930 | 7.800 | 7.870 | 981,500 | 7,707,228 |
| 2025/12/10 | 7.960 | 8.020 | 7.820 | 7.830 | 1,308,500 | 10,346,963 |
| 2025/12/09 | 7.960 | 8.070 | 7.920 | 7.980 | 2,807,500 | 22,410,868 |
| 2025/12/08 | 8.120 | 8.170 | 7.980 | 8.000 | 2,126,000 | 17,151,505 |
| 2025/12/05 | 8.230 | 8.250 | 8.080 | 8.200 | 2,356,000 | 19,295,640 |
| 2025/12/04 | 8.350 | 8.350 | 8.210 | 8.230 | 666,000 | 5,517,810 |
| 2025/12/03 | 8.340 | 8.340 | 8.200 | 8.310 | 1,821,000 | 15,109,747 |
| 2025/12/02 | 8.280 | 8.480 | 8.220 | 8.250 | 1,392,500 | 11,568,193 |
| 2025/12/01 | 8.360 | 8.560 | 8.330 | 8.440 | 3,451,500 | 29,070,258 |
| 2025/11/28 | 8.340 | 8.400 | 8.240 | 8.280 | 747,000 | 6,211,305 |
| 2025/11/27 | 8.460 | 8.490 | 8.360 | 8.360 | 880,500 | 7,411,608 |
| 2025/11/26 | 8.510 | 8.550 | 8.420 | 8.480 | 1,150,000 | 9,763,500 |
| 2025/11/25 | 8.360 | 8.440 | 8.270 | 8.440 | 1,240,000 | 10,388,100 |
| 2025/11/24 | 8.350 | 8.380 | 8.230 | 8.290 | 824,500 | 6,853,656 |
| 2025/11/21 | 8.570 | 8.570 | 8.230 | 8.260 | 2,651,428 | 22,291,880 |
| 2025/11/20 | 8.590 | 8.600 | 8.450 | 8.530 | 1,247,927 | 10,660,416 |