日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 7.740 | 7.740 | 7.400 | 7.430 | 13,000 | 98,507 |
| 2026/04/01 | 7.650 | 7.740 | 7.650 | 7.660 | 7,700 | 59,097 |
| 2026/03/31 | 7.720 | 7.900 | 7.630 | 7.750 | 16,900 | 130,975 |
| 2026/03/30 | 7.700 | 8.090 | 7.620 | 7.720 | 65,900 | 512,866 |
| 2026/03/27 | 7.900 | 8.110 | 7.710 | 7.720 | 30,000 | 235,800 |
| 2026/03/26 | 7.650 | 8.150 | 7.650 | 7.770 | 116,400 | 908,502 |
| 2026/03/25 | 7.500 | 7.940 | 7.410 | 7.500 | 35,300 | 267,838 |
| 2026/03/24 | - | - | - | - | 0 | - |
| 2026/03/23 | 7.520 | 7.520 | 7.300 | 7.460 | 9,200 | 68,540 |
| 2026/03/20 | 7.520 | 7.600 | 7.520 | 7.570 | 6,400 | 48,336 |
| 2026/03/19 | 7.620 | 7.630 | 7.520 | 7.520 | 9,700 | 73,453 |
| 2026/03/18 | - | - | - | - | 0 | - |
| 2026/03/17 | 7.360 | 7.750 | 7.360 | 7.610 | 25,500 | 191,760 |
| 2026/03/16 | 7.360 | 7.360 | 7.360 | 7.360 | 2,300 | 16,928 |
| 2026/03/13 | 7.560 | 7.700 | 7.320 | 7.390 | 443,626 | 3,323,867 |
| 2026/03/12 | 7.700 | 8.000 | 7.590 | 7.620 | 363,900 | 2,812,037 |
| 2026/03/11 | 7.910 | 7.910 | 7.700 | 7.750 | 192,700 | 1,506,432 |
| 2026/03/10 | 8.050 | 8.170 | 7.900 | 7.900 | 28,700 | 229,743 |
| 2026/03/09 | 8.030 | 8.220 | 7.930 | 8.040 | 81,300 | 654,871 |
| 2026/03/06 | 8.130 | 8.280 | 8.070 | 8.220 | 13,800 | 112,815 |
| 2026/03/05 | 8.100 | 8.150 | 7.990 | 8.130 | 110,500 | 894,221 |
| 2026/03/04 | 8.100 | 8.500 | 7.800 | 8.180 | 54,900 | 447,160 |
| 2026/03/03 | 8.300 | 8.300 | 8.110 | 8.200 | 81,367 | 669,446 |
| 2026/03/02 | 8.250 | 8.500 | 8.210 | 8.300 | 123,600 | 1,027,734 |
| 2026/02/27 | 8.470 | 8.470 | 8.210 | 8.210 | 16,800 | 140,112 |
| 2026/02/26 | 8.480 | 8.500 | 8.310 | 8.310 | 111,900 | 939,960 |
| 2026/02/25 | 8.300 | 8.400 | 8.300 | 8.370 | 6,000 | 50,055 |
| 2026/02/24 | 8.480 | 8.480 | 8.200 | 8.300 | 95,000 | 794,675 |
| 2026/02/23 | 8.420 | 8.480 | 8.420 | 8.480 | 16,600 | 140,270 |
| 2026/02/20 | 8.320 | 8.410 | 8.300 | 8.410 | 29,700 | 248,292 |
| 2026/02/16 | 8.420 | 8.490 | 8.320 | 8.330 | 6,600 | 55,374 |
| 2026/02/13 | - | - | - | - | 0 | - |
| 2026/02/12 | 8.300 | 8.320 | 8.290 | 8.300 | 104,700 | 869,271 |
| 2026/02/11 | 8.460 | 8.460 | 8.300 | 8.300 | 71,600 | 600,008 |
| 2026/02/10 | 8.460 | 8.460 | 8.310 | 8.460 | 8,400 | 70,749 |
| 2026/02/09 | 8.100 | 8.410 | 8.030 | 8.410 | 17,900 | 147,451 |
| 2026/02/06 | 8.100 | 8.200 | 8.000 | 8.100 | 38,700 | 313,470 |
| 2026/02/05 | 8.300 | 8.300 | 8.090 | 8.150 | 21,500 | 176,515 |
| 2026/02/04 | 8.370 | 8.380 | 8.250 | 8.300 | 41,100 | 342,157 |
| 2026/02/03 | 8.140 | 8.340 | 8.110 | 8.340 | 55,000 | 452,787 |
| 2026/02/02 | 8.200 | 8.290 | 8.100 | 8.100 | 117,800 | 962,720 |
| 2026/01/30 | 8.160 | 8.200 | 8.140 | 8.170 | 49,800 | 406,741 |
| 2026/01/29 | 8.190 | 8.220 | 8.190 | 8.220 | 11,400 | 93,537 |
| 2026/01/28 | 8.160 | 8.200 | 8.160 | 8.160 | 4,200 | 34,314 |
| 2026/01/27 | 8.230 | 8.230 | 8.160 | 8.210 | 15,900 | 130,499 |
| 2026/01/26 | - | - | - | - | 0 | - |
| 2026/01/23 | 8.220 | 8.270 | 8.220 | 8.270 | 63,300 | 521,908 |
| 2026/01/22 | 8.200 | 8.200 | 8.170 | 8.200 | 24,200 | 198,258 |
| 2026/01/21 | 8.140 | 8.210 | 8.100 | 8.200 | 70,800 | 577,905 |
| 2026/01/20 | 8.150 | 8.150 | 8.100 | 8.140 | 53,900 | 438,476 |
| 2026/01/19 | 8.360 | 8.360 | 8.090 | 8.140 | 46,700 | 384,691 |
| 2026/01/16 | 8.450 | 8.450 | 8.360 | 8.370 | 14,700 | 123,590 |
| 2026/01/15 | 8.420 | 8.490 | 8.390 | 8.470 | 34,500 | 291,266 |
| 2026/01/14 | 8.400 | 8.500 | 8.400 | 8.450 | 24,500 | 206,718 |
| 2026/01/13 | 8.390 | 8.490 | 8.350 | 8.400 | 72,800 | 612,066 |
| 2026/01/12 | 8.440 | 8.490 | 8.390 | 8.390 | 27,000 | 227,542 |
| 2026/01/09 | 8.460 | 8.500 | 8.370 | 8.450 | 30,500 | 257,572 |
| 2026/01/08 | 8.600 | 8.650 | 8.540 | 8.540 | 43,000 | 369,047 |
| 2026/01/07 | 8.640 | 8.790 | 8.590 | 8.690 | 59,600 | 517,179 |
| 2026/01/06 | 8.500 | 8.680 | 8.500 | 8.660 | 79,800 | 685,083 |
| 2026/01/05 | 8.500 | 8.500 | 8.350 | 8.470 | 32,100 | 271,405 |
| 2026/01/02 | - | - | - | - | 0 | - |
| 2025/12/31 | 8.300 | 8.350 | 8.100 | 8.150 | 116,200 | 955,745 |
| 2025/12/30 | 8.250 | 8.310 | 8.140 | 8.310 | 98,395 | 812,004 |
| 2025/12/29 | 8.500 | 8.500 | 8.300 | 8.440 | 14,500 | 122,307 |
| 2025/12/24 | 8.200 | 8.580 | 8.200 | 8.430 | 1,800 | 15,034 |
| 2025/12/23 | 8.500 | 8.500 | 8.220 | 8.340 | 21,400 | 179,546 |
| 2025/12/22 | 8.660 | 8.660 | 8.500 | 8.600 | 54,300 | 467,251 |
| 2025/12/19 | 8.730 | 8.730 | 8.600 | 8.600 | 17,200 | 149,038 |
| 2025/12/18 | 8.760 | 8.760 | 8.730 | 8.730 | 14,400 | 125,928 |
| 2025/12/17 | 8.790 | 8.900 | 8.750 | 8.870 | 208,986 | 1,844,823 |
| 2025/12/16 | 9.000 | 9.000 | 8.580 | 8.790 | 280,148 | 2,477,208 |
| 2025/12/15 | 8.910 | 9.010 | 8.880 | 9.010 | 255,448 | 2,286,898 |
| 2025/12/12 | 8.360 | 9.000 | 8.360 | 8.910 | 389,644 | 3,373,342 |
| 2025/12/11 | 8.360 | 8.380 | 8.300 | 8.360 | 95,000 | 793,250 |
| 2025/12/10 | 8.320 | 8.360 | 8.260 | 8.320 | 541,100 | 4,499,246 |
| 2025/12/09 | 8.200 | 8.350 | 8.110 | 8.220 | 428,100 | 3,518,982 |
| 2025/12/08 | 7.960 | 8.060 | 7.930 | 8.060 | 125,300 | 1,002,713 |
| 2025/12/05 | 7.980 | 8.060 | 7.950 | 7.970 | 53,800 | 429,862 |
| 2025/12/04 | 8.050 | 8.050 | 7.730 | 7.730 | 58,300 | 459,987 |
| 2025/12/03 | 8.100 | 8.100 | 8.100 | 8.100 | 130,000 | 1,053,000 |
| 2025/12/02 | 8.090 | 8.100 | 8.000 | 8.000 | 47,500 | 382,256 |
| 2025/12/01 | 8.100 | 8.130 | 8.080 | 8.080 | 62,200 | 503,664 |
| 2025/11/28 | 8.080 | 8.080 | 8.020 | 8.080 | 293,560 | 2,367,561 |
| 2025/11/27 | 8.080 | 8.080 | 8.060 | 8.080 | 31,000 | 250,325 |
| 2025/11/26 | 8.080 | 8.080 | 8.060 | 8.060 | 19,700 | 158,979 |
| 2025/11/25 | 8.050 | 8.080 | 8.020 | 8.080 | 94,400 | 760,628 |
| 2025/11/24 | 7.900 | 8.070 | 7.900 | 8.050 | 67,800 | 541,044 |
| 2025/11/21 | 7.820 | 7.900 | 7.820 | 7.900 | 14,700 | 115,542 |
| 2025/11/20 | 7.910 | 7.920 | 7.800 | 7.800 | 16,400 | 128,863 |