日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 8.410 | 8.450 | 8.200 | 8.200 | 163,500 | 1,359,502 |
| 2026/04/01 | 8.280 | 8.460 | 8.150 | 8.420 | 113,500 | 945,171 |
| 2026/03/31 | 8.190 | 8.300 | 8.030 | 8.050 | 380,608 | 3,099,100 |
| 2026/03/30 | 8.190 | 8.370 | 8.120 | 8.250 | 211,500 | 1,741,173 |
| 2026/03/27 | 8.180 | 8.420 | 8.150 | 8.330 | 153,000 | 1,265,310 |
| 2026/03/26 | 8.210 | 8.460 | 8.200 | 8.270 | 675,000 | 5,592,375 |
| 2026/03/25 | 7.980 | 8.410 | 7.980 | 8.180 | 406,500 | 3,307,893 |
| 2026/03/24 | 8.440 | 8.450 | 7.910 | 8.350 | 308,000 | 2,552,550 |
| 2026/03/23 | 8.720 | 8.720 | 7.900 | 7.980 | 1,193,500 | 9,941,855 |
| 2026/03/20 | 8.850 | 8.880 | 8.700 | 8.730 | 260,500 | 2,289,795 |
| 2026/03/19 | 8.990 | 8.990 | 8.770 | 8.840 | 384,500 | 3,421,088 |
| 2026/03/18 | 9.100 | 9.110 | 8.950 | 8.950 | 425,500 | 3,841,201 |
| 2026/03/17 | 9.100 | 9.280 | 9.000 | 9.000 | 399,000 | 3,628,905 |
| 2026/03/16 | 9.000 | 9.000 | 8.620 | 8.880 | 1,116,500 | 9,908,937 |
| 2026/03/13 | 8.960 | 8.970 | 8.680 | 8.710 | 569,500 | 5,028,685 |
| 2026/03/12 | 9.070 | 9.130 | 8.900 | 8.970 | 550,500 | 4,964,133 |
| 2026/03/11 | 8.800 | 9.200 | 8.800 | 9.100 | 1,199,500 | 10,765,512 |
| 2026/03/10 | 8.600 | 8.840 | 8.600 | 8.800 | 263,000 | 2,290,730 |
| 2026/03/09 | 8.630 | 8.680 | 8.390 | 8.590 | 352,500 | 3,021,806 |
| 2026/03/06 | 8.600 | 8.840 | 8.560 | 8.840 | 176,000 | 1,532,960 |
| 2026/03/05 | 8.930 | 8.930 | 8.600 | 8.600 | 316,500 | 2,774,122 |
| 2026/03/04 | 8.520 | 8.690 | 8.420 | 8.650 | 303,000 | 2,596,710 |
| 2026/03/03 | 8.590 | 8.610 | 8.420 | 8.520 | 400,500 | 3,418,267 |
| 2026/03/02 | 8.790 | 8.880 | 8.580 | 8.630 | 552,000 | 4,813,440 |
| 2026/02/27 | 8.600 | 8.930 | 8.430 | 8.930 | 2,871,000 | 25,042,297 |
| 2026/02/26 | 8.680 | 8.750 | 8.550 | 8.720 | 238,000 | 2,064,650 |
| 2026/02/25 | 8.570 | 8.940 | 8.560 | 8.590 | 1,045,000 | 9,054,925 |
| 2026/02/24 | 8.300 | 8.550 | 8.200 | 8.550 | 804,198 | 6,755,263 |
| 2026/02/23 | 8.210 | 8.320 | 8.130 | 8.300 | 1,141,000 | 9,401,840 |
| 2026/02/20 | 8.420 | 8.420 | 8.130 | 8.200 | 266,900 | 2,213,268 |
| 2026/02/16 | 8.380 | 8.490 | 8.340 | 8.380 | 448,500 | 3,766,278 |
| 2026/02/13 | 8.460 | 8.540 | 8.330 | 8.390 | 478,000 | 4,029,540 |
| 2026/02/12 | 8.580 | 8.770 | 8.460 | 8.530 | 862,200 | 7,401,987 |
| 2026/02/11 | 8.500 | 8.600 | 8.490 | 8.530 | 338,500 | 2,887,405 |
| 2026/02/10 | 8.600 | 8.650 | 8.460 | 8.620 | 369,000 | 3,166,942 |
| 2026/02/09 | 8.610 | 8.770 | 8.530 | 8.530 | 398,500 | 3,431,085 |
| 2026/02/06 | 8.480 | 8.670 | 8.480 | 8.610 | 233,500 | 1,998,760 |
| 2026/02/05 | 8.620 | 8.640 | 8.460 | 8.600 | 408,000 | 3,500,640 |
| 2026/02/04 | 8.600 | 8.670 | 8.570 | 8.630 | 184,300 | 1,588,205 |
| 2026/02/03 | 8.620 | 8.710 | 8.540 | 8.680 | 274,000 | 2,366,675 |
| 2026/02/02 | 8.800 | 8.810 | 8.500 | 8.570 | 1,371,000 | 11,886,570 |
| 2026/01/30 | 8.530 | 8.950 | 8.470 | 8.890 | 937,000 | 8,161,270 |
| 2026/01/29 | 8.580 | 8.610 | 8.510 | 8.610 | 253,000 | 2,170,107 |
| 2026/01/28 | 8.510 | 8.760 | 8.350 | 8.670 | 456,500 | 3,913,346 |
| 2026/01/27 | 8.800 | 8.810 | 8.280 | 8.500 | 255,200 | 2,194,082 |
| 2026/01/26 | 8.410 | 8.500 | 8.330 | 8.350 | 181,700 | 1,525,825 |
| 2026/01/23 | 8.590 | 8.660 | 8.530 | 8.570 | 515,500 | 4,426,856 |
| 2026/01/22 | 8.310 | 8.580 | 8.310 | 8.530 | 466,700 | 3,935,447 |
| 2026/01/21 | 8.370 | 8.510 | 8.200 | 8.410 | 650,500 | 5,446,311 |
| 2026/01/20 | 8.510 | 8.520 | 8.300 | 8.370 | 219,500 | 1,849,287 |
| 2026/01/19 | 8.210 | 8.660 | 8.210 | 8.500 | 452,000 | 3,794,540 |
| 2026/01/16 | 8.190 | 8.340 | 8.130 | 8.340 | 374,500 | 3,089,625 |
| 2026/01/15 | 8.180 | 8.250 | 8.040 | 8.160 | 639,500 | 5,216,721 |
| 2026/01/14 | 8.170 | 8.480 | 8.160 | 8.190 | 852,600 | 7,033,950 |
| 2026/01/13 | 8.080 | 8.220 | 8.060 | 8.120 | 935,000 | 7,592,200 |
| 2026/01/12 | 8.200 | 8.500 | 8.050 | 8.190 | 1,923,000 | 15,835,905 |
| 2026/01/09 | 8.320 | 8.320 | 8.210 | 8.250 | 487,000 | 4,029,925 |
| 2026/01/08 | 8.570 | 8.570 | 8.230 | 8.260 | 2,560,500 | 21,527,403 |
| 2026/01/07 | 8.800 | 8.800 | 8.500 | 8.500 | 660,000 | 5,709,000 |
| 2026/01/06 | 8.910 | 8.910 | 8.610 | 8.770 | 392,500 | 3,454,000 |
| 2026/01/05 | 8.880 | 9.000 | 8.630 | 8.870 | 745,000 | 6,589,525 |
| 2026/01/02 | 9.100 | 9.100 | 8.500 | 8.750 | 247,000 | 2,189,037 |
| 2025/12/31 | 8.400 | 8.820 | 8.400 | 8.620 | 343,500 | 2,940,360 |
| 2025/12/30 | 8.550 | 8.860 | 8.480 | 8.830 | 1,100,893 | 9,555,751 |
| 2025/12/29 | 8.490 | 8.600 | 8.380 | 8.480 | 1,262,110 | 10,712,158 |
| 2025/12/24 | 8.740 | 8.740 | 8.480 | 8.480 | 230,000 | 1,980,300 |
| 2025/12/23 | 8.650 | 8.690 | 8.440 | 8.630 | 917,500 | 7,892,793 |
| 2025/12/22 | 8.700 | 8.780 | 8.500 | 8.580 | 857,000 | 7,404,480 |
| 2025/12/19 | 8.550 | 8.650 | 8.410 | 8.540 | 426,000 | 3,636,975 |
| 2025/12/18 | 8.280 | 8.670 | 8.280 | 8.420 | 379,500 | 3,192,543 |
| 2025/12/17 | 8.640 | 8.640 | 8.080 | 8.280 | 1,020,500 | 8,582,405 |
| 2025/12/16 | 8.620 | 8.670 | 8.370 | 8.670 | 435,000 | 3,733,387 |
| 2025/12/15 | 8.600 | 8.640 | 8.480 | 8.550 | 985,000 | 8,438,987 |
| 2025/12/12 | 8.540 | 8.610 | 8.460 | 8.600 | 403,000 | 3,446,657 |
| 2025/12/11 | 8.550 | 8.680 | 8.400 | 8.430 | 580,168 | 4,940,130 |
| 2025/12/10 | 8.370 | 8.570 | 8.350 | 8.500 | 267,500 | 2,259,706 |
| 2025/12/09 | 8.650 | 8.650 | 8.260 | 8.360 | 439,500 | 3,726,960 |
| 2025/12/08 | 8.450 | 8.580 | 8.340 | 8.550 | 402,000 | 3,408,960 |
| 2025/12/05 | 8.350 | 8.520 | 8.290 | 8.380 | 755,500 | 6,334,867 |
| 2025/12/04 | 7.900 | 8.310 | 7.900 | 8.260 | 830,505 | 6,720,861 |
| 2025/12/03 | 8.240 | 8.300 | 7.840 | 8.010 | 765,000 | 6,194,587 |
| 2025/12/02 | 7.960 | 8.220 | 7.920 | 8.200 | 484,400 | 3,911,530 |
| 2025/12/01 | 7.810 | 8.210 | 7.810 | 8.060 | 798,500 | 6,366,041 |
| 2025/11/28 | 7.790 | 8.080 | 7.790 | 8.040 | 899,000 | 7,124,575 |
| 2025/11/27 | 7.800 | 7.900 | 7.730 | 7.790 | 523,500 | 4,085,917 |
| 2025/11/26 | 7.780 | 8.050 | 7.710 | 7.800 | 1,024,000 | 8,023,040 |
| 2025/11/25 | 8.000 | 8.050 | 7.720 | 7.800 | 847,300 | 6,687,315 |
| 2025/11/24 | 7.890 | 8.170 | 7.880 | 8.100 | 1,087,000 | 8,706,870 |
| 2025/11/21 | 8.120 | 8.120 | 7.820 | 7.920 | 693,500 | 5,544,532 |
| 2025/11/20 | 8.180 | 8.210 | 8.080 | 8.200 | 288,800 | 2,358,774 |