日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 6.130 | 6.130 | 5.740 | 5.770 | 953,000 | 5,663,202 |
| 2026/04/01 | 5.830 | 6.050 | 5.830 | 6.010 | 1,684,000 | 9,986,120 |
| 2026/03/31 | 5.680 | 5.880 | 5.480 | 5.590 | 1,074,000 | 6,076,155 |
| 2026/03/30 | 5.400 | 5.790 | 5.350 | 5.600 | 1,130,000 | 6,254,550 |
| 2026/03/27 | 5.610 | 5.840 | 5.480 | 5.750 | 1,263,600 | 7,164,612 |
| 2026/03/26 | 6.470 | 6.470 | 5.600 | 5.610 | 3,971,300 | 23,976,723 |
| 2026/03/25 | 6.010 | 6.630 | 6.000 | 6.440 | 2,388,000 | 14,972,760 |
| 2026/03/24 | 6.160 | 6.160 | 5.830 | 5.930 | 1,153,000 | 6,941,060 |
| 2026/03/23 | 6.350 | 6.350 | 5.930 | 5.950 | 1,756,000 | 10,790,620 |
| 2026/03/20 | 6.400 | 6.560 | 6.330 | 6.360 | 853,000 | 5,469,862 |
| 2026/03/19 | 7.000 | 7.000 | 6.360 | 6.360 | 2,235,000 | 14,929,800 |
| 2026/03/18 | 6.810 | 7.020 | 6.710 | 6.950 | 1,425,000 | 9,793,312 |
| 2026/03/17 | 6.910 | 7.120 | 6.680 | 6.700 | 1,267,000 | 8,682,117 |
| 2026/03/16 | 7.100 | 7.100 | 6.750 | 6.900 | 1,755,000 | 12,219,187 |
| 2026/03/13 | 7.170 | 7.400 | 7.040 | 7.100 | 1,502,000 | 10,780,605 |
| 2026/03/12 | 7.390 | 7.390 | 7.050 | 7.170 | 1,110,400 | 8,050,400 |
| 2026/03/11 | 7.630 | 7.710 | 7.280 | 7.370 | 1,489,000 | 11,163,777 |
| 2026/03/10 | 7.500 | 7.770 | 7.390 | 7.470 | 1,594,000 | 12,006,805 |
| 2026/03/09 | 7.300 | 7.300 | 7.000 | 7.190 | 5,023,000 | 36,153,042 |
| 2026/03/06 | 8.020 | 8.020 | 7.610 | 7.660 | 2,787,750 | 21,821,113 |
| 2026/03/05 | 8.050 | 8.520 | 8.000 | 8.120 | 2,218,400 | 18,129,874 |
| 2026/03/04 | 8.000 | 8.200 | 7.230 | 7.940 | 3,415,950 | 26,789,587 |
| 2026/03/03 | 8.400 | 8.800 | 8.050 | 8.200 | 3,988,200 | 33,351,322 |
| 2026/03/02 | 8.300 | 8.600 | 7.800 | 8.230 | 2,850,600 | 23,467,564 |
| 2026/02/27 | 8.520 | 8.570 | 8.200 | 8.300 | 1,822,000 | 15,300,245 |
| 2026/02/26 | 8.570 | 8.600 | 8.210 | 8.530 | 1,622,000 | 13,750,505 |
| 2026/02/25 | 8.250 | 8.610 | 8.180 | 8.550 | 5,995,000 | 50,343,012 |
| 2026/02/24 | 7.950 | 8.290 | 7.720 | 8.100 | 2,439,000 | 19,548,585 |
| 2026/02/23 | 8.430 | 8.490 | 7.830 | 7.950 | 3,831,000 | 31,318,425 |
| 2026/02/20 | 7.170 | 8.700 | 7.150 | 8.410 | 13,135,250 | 103,210,226 |
| 2026/02/16 | 6.800 | 7.200 | 6.780 | 7.170 | 853,000 | 5,960,337 |
| 2026/02/13 | 7.080 | 7.080 | 6.640 | 6.910 | 2,610,000 | 18,080,775 |
| 2026/02/12 | 6.610 | 7.290 | 6.610 | 7.080 | 3,300,000 | 22,761,750 |
| 2026/02/11 | 6.870 | 6.880 | 6.650 | 6.720 | 1,217,000 | 8,251,260 |
| 2026/02/10 | 6.500 | 7.200 | 6.500 | 6.860 | 3,632,200 | 24,571,833 |
| 2026/02/09 | 5.910 | 6.330 | 5.910 | 6.300 | 1,630,000 | 9,963,375 |
| 2026/02/06 | 6.100 | 6.100 | 5.700 | 5.860 | 2,327,000 | 13,822,380 |
| 2026/02/05 | 6.300 | 6.410 | 6.000 | 6.160 | 1,803,000 | 11,210,152 |
| 2026/02/04 | 6.730 | 6.730 | 6.490 | 6.560 | 1,067,000 | 7,071,542 |
| 2026/02/03 | 6.180 | 6.540 | 6.140 | 6.520 | 2,203,000 | 13,978,035 |
| 2026/02/02 | 6.920 | 6.920 | 6.060 | 6.180 | 3,691,990 | 24,071,774 |
| 2026/01/30 | 7.400 | 7.410 | 6.780 | 6.900 | 4,283,000 | 30,505,667 |
| 2026/01/29 | 7.500 | 7.950 | 7.460 | 7.600 | 5,522,200 | 42,120,580 |
| 2026/01/28 | 7.050 | 7.520 | 6.940 | 7.450 | 3,492,000 | 25,282,080 |
| 2026/01/27 | 7.470 | 7.470 | 6.820 | 6.900 | 3,546,000 | 25,407,090 |
| 2026/01/26 | 7.600 | 7.620 | 7.020 | 7.470 | 2,912,000 | 21,628,880 |
| 2026/01/23 | 6.960 | 7.600 | 6.930 | 7.500 | 4,087,100 | 29,621,257 |
| 2026/01/22 | 6.960 | 7.150 | 6.770 | 6.940 | 1,210,000 | 8,415,550 |
| 2026/01/21 | 6.560 | 6.940 | 6.490 | 6.940 | 1,575,700 | 10,608,400 |
| 2026/01/20 | 7.000 | 7.000 | 6.430 | 6.540 | 2,137,460 | 14,411,824 |
| 2026/01/19 | 6.450 | 7.000 | 6.250 | 6.850 | 3,189,000 | 21,166,987 |
| 2026/01/16 | 6.160 | 6.700 | 6.160 | 6.440 | 3,886,000 | 24,734,390 |
| 2026/01/15 | 6.190 | 6.350 | 6.100 | 6.170 | 826,000 | 5,123,265 |
| 2026/01/14 | 6.350 | 6.410 | 5.990 | 6.190 | 2,726,200 | 16,997,857 |
| 2026/01/13 | 6.610 | 6.730 | 6.270 | 6.350 | 2,710,000 | 17,587,900 |
| 2026/01/12 | 6.450 | 6.690 | 6.260 | 6.440 | 2,475,000 | 15,988,500 |
| 2026/01/09 | 6.200 | 6.480 | 6.000 | 6.380 | 2,248,000 | 14,083,720 |
| 2026/01/08 | 5.820 | 6.340 | 5.740 | 6.160 | 3,638,300 | 21,884,374 |
| 2026/01/07 | 5.900 | 5.950 | 5.680 | 5.870 | 2,417,000 | 14,139,450 |
| 2026/01/06 | 5.240 | 5.840 | 5.240 | 5.800 | 4,804,000 | 26,566,120 |
| 2026/01/05 | 5.120 | 5.280 | 5.070 | 5.150 | 1,281,020 | 6,603,658 |
| 2026/01/02 | 4.680 | 5.160 | 4.680 | 5.060 | 1,456,200 | 7,128,099 |
| 2025/12/31 | 4.860 | 4.860 | 4.720 | 4.760 | 314,000 | 1,507,200 |
| 2025/12/30 | 4.930 | 4.930 | 4.780 | 4.860 | 1,089,000 | 5,308,875 |
| 2025/12/29 | 5.160 | 5.210 | 4.890 | 4.910 | 1,307,600 | 6,593,573 |
| 2025/12/24 | 5.010 | 5.280 | 5.010 | 5.130 | 1,240,000 | 6,333,300 |
| 2025/12/23 | 4.890 | 5.180 | 4.890 | 5.010 | 1,120,000 | 5,591,600 |
| 2025/12/22 | 4.830 | 5.000 | 4.830 | 4.860 | 717,000 | 3,498,960 |
| 2025/12/19 | 4.720 | 4.850 | 4.720 | 4.830 | 394,000 | 1,883,320 |
| 2025/12/18 | 4.840 | 4.840 | 4.660 | 4.660 | 412,000 | 1,957,000 |
| 2025/12/17 | 4.850 | 4.880 | 4.670 | 4.840 | 800,400 | 3,849,924 |
| 2025/12/16 | 5.130 | 5.130 | 4.740 | 4.800 | 976,000 | 4,831,200 |
| 2025/12/15 | 5.430 | 5.430 | 5.080 | 5.130 | 860,000 | 4,530,050 |
| 2025/12/12 | 4.700 | 5.290 | 4.700 | 5.150 | 2,485,000 | 12,325,600 |
| 2025/12/11 | 4.890 | 4.900 | 4.620 | 4.700 | 867,000 | 4,142,092 |
| 2025/12/10 | 4.880 | 4.900 | 4.710 | 4.840 | 626,000 | 3,025,145 |
| 2025/12/09 | 5.080 | 5.080 | 4.830 | 4.860 | 892,000 | 4,426,550 |
| 2025/12/08 | 5.250 | 5.300 | 5.050 | 5.080 | 753,000 | 3,893,010 |
| 2025/12/05 | 5.160 | 5.380 | 5.160 | 5.250 | 1,240,000 | 6,494,500 |
| 2025/12/04 | 5.210 | 5.280 | 5.120 | 5.160 | 715,998 | 3,717,819 |
| 2025/12/03 | 5.050 | 5.300 | 5.000 | 5.210 | 1,678,000 | 8,624,920 |
| 2025/12/02 | 4.950 | 5.050 | 4.870 | 5.050 | 291,000 | 1,449,180 |
| 2025/12/01 | 5.000 | 5.120 | 4.940 | 4.970 | 318,000 | 1,592,385 |
| 2025/11/28 | 4.990 | 5.110 | 4.950 | 5.070 | 263,100 | 1,323,393 |
| 2025/11/27 | 4.870 | 5.050 | 4.800 | 4.990 | 545,000 | 2,685,487 |
| 2025/11/26 | 4.870 | 4.950 | 4.800 | 4.860 | 503,000 | 2,449,610 |
| 2025/11/25 | 4.970 | 4.970 | 4.800 | 4.860 | 533,000 | 2,611,700 |
| 2025/11/24 | 4.900 | 4.920 | 4.660 | 4.790 | 936,100 | 4,509,661 |
| 2025/11/21 | 5.000 | 5.060 | 4.700 | 4.790 | 2,507,000 | 12,252,962 |
| 2025/11/20 | 5.280 | 5.330 | 5.020 | 5.080 | 698,000 | 3,613,895 |