日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 9.500 | 9.770 | 9.490 | 9.760 | 3,140,000 | 30,238,200 |
| 2026/04/01 | 9.160 | 9.580 | 9.060 | 9.470 | 4,808,000 | 44,798,540 |
| 2026/03/31 | 8.900 | 9.180 | 8.900 | 8.970 | 823,000 | 7,396,712 |
| 2026/03/30 | 9.400 | 9.400 | 8.950 | 9.000 | 1,230,000 | 11,300,625 |
| 2026/03/27 | 8.650 | 9.460 | 8.600 | 9.200 | 4,544,000 | 40,793,760 |
| 2026/03/26 | 8.700 | 8.800 | 8.600 | 8.640 | 1,437,000 | 12,480,345 |
| 2026/03/25 | 8.800 | 8.880 | 8.780 | 8.800 | 251,000 | 2,212,565 |
| 2026/03/24 | 8.770 | 8.810 | 8.660 | 8.790 | 410,000 | 3,590,575 |
| 2026/03/23 | 8.830 | 8.830 | 8.530 | 8.640 | 831,050 | 7,236,367 |
| 2026/03/20 | 8.950 | 9.070 | 8.850 | 8.880 | 519,000 | 4,638,562 |
| 2026/03/19 | 8.980 | 9.150 | 8.980 | 9.050 | 467,000 | 4,221,680 |
| 2026/03/18 | 9.210 | 9.210 | 9.080 | 9.120 | 99,000 | 906,345 |
| 2026/03/17 | 9.200 | 9.320 | 9.040 | 9.160 | 1,260,000 | 11,566,800 |
| 2026/03/16 | 9.100 | 9.180 | 9.060 | 9.080 | 1,107,000 | 10,079,235 |
| 2026/03/13 | 9.310 | 9.400 | 9.050 | 9.210 | 1,669,000 | 15,425,732 |
| 2026/03/12 | 9.410 | 9.410 | 9.040 | 9.310 | 615,000 | 5,714,887 |
| 2026/03/11 | 9.130 | 9.410 | 9.130 | 9.210 | 844,000 | 7,781,680 |
| 2026/03/10 | 9.310 | 9.380 | 9.240 | 9.290 | 491,000 | 4,568,755 |
| 2026/03/09 | 8.910 | 9.260 | 8.910 | 9.230 | 836,000 | 7,588,790 |
| 2026/03/06 | 8.990 | 9.200 | 8.990 | 9.130 | 282,000 | 2,559,855 |
| 2026/03/05 | 8.940 | 9.140 | 8.940 | 9.050 | 1,247,000 | 11,244,822 |
| 2026/03/04 | 9.070 | 9.070 | 8.910 | 8.940 | 867,000 | 7,800,832 |
| 2026/03/03 | 9.430 | 9.430 | 9.100 | 9.140 | 831,000 | 7,707,525 |
| 2026/03/02 | 9.300 | 9.330 | 9.140 | 9.230 | 1,227,000 | 11,349,750 |
| 2026/02/27 | 9.150 | 9.450 | 9.130 | 9.400 | 1,566,000 | 14,536,395 |
| 2026/02/26 | 9.480 | 9.480 | 9.150 | 9.150 | 1,466,000 | 13,655,790 |
| 2026/02/25 | 9.690 | 9.690 | 9.350 | 9.400 | 819,000 | 7,807,117 |
| 2026/02/24 | 9.550 | 9.590 | 9.340 | 9.520 | 1,367,000 | 12,986,500 |
| 2026/02/23 | 9.650 | 9.650 | 9.500 | 9.650 | 144,000 | 1,384,200 |
| 2026/02/20 | 9.950 | 9.950 | 9.420 | 9.560 | 320,000 | 3,110,400 |
| 2026/02/16 | 9.730 | 9.830 | 9.630 | 9.790 | 111,000 | 1,081,695 |
| 2026/02/13 | 9.710 | 9.760 | 9.550 | 9.710 | 736,000 | 7,126,320 |
| 2026/02/12 | 9.980 | 9.980 | 9.720 | 9.770 | 696,000 | 6,864,300 |
| 2026/02/11 | 9.970 | 9.980 | 9.770 | 9.930 | 598,000 | 5,927,675 |
| 2026/02/10 | 9.760 | 10.010 | 9.640 | 9.910 | 1,072,622 | 10,543,874 |
| 2026/02/09 | 9.710 | 9.890 | 9.640 | 9.760 | 341,000 | 3,324,750 |
| 2026/02/06 | 9.800 | 9.820 | 9.620 | 9.740 | 419,000 | 4,083,155 |
| 2026/02/05 | 9.610 | 9.820 | 9.500 | 9.800 | 979,000 | 9,479,167 |
| 2026/02/04 | 9.520 | 9.740 | 9.510 | 9.610 | 655,000 | 6,284,725 |
| 2026/02/03 | 9.310 | 9.630 | 9.260 | 9.620 | 1,453,000 | 13,738,115 |
| 2026/02/02 | 9.450 | 9.450 | 9.210 | 9.310 | 1,135,000 | 10,617,925 |
| 2026/01/30 | 9.310 | 9.530 | 9.300 | 9.460 | 721,000 | 6,777,400 |
| 2026/01/29 | 9.380 | 9.560 | 9.360 | 9.540 | 999,000 | 9,450,540 |
| 2026/01/28 | 9.610 | 9.610 | 9.440 | 9.450 | 857,000 | 8,165,067 |
| 2026/01/27 | 9.620 | 9.810 | 9.610 | 9.660 | 402,000 | 3,889,350 |
| 2026/01/26 | 9.850 | 9.850 | 9.700 | 9.730 | 465,000 | 4,548,862 |
| 2026/01/23 | 9.720 | 9.910 | 9.720 | 9.830 | 626,000 | 6,131,670 |
| 2026/01/22 | 9.840 | 9.920 | 9.760 | 9.900 | 1,471,000 | 14,496,705 |
| 2026/01/21 | 9.560 | 9.930 | 9.560 | 9.900 | 2,294,150 | 22,339,285 |
| 2026/01/20 | 9.660 | 9.770 | 9.600 | 9.670 | 1,340,360 | 12,967,983 |
| 2026/01/19 | 9.460 | 9.860 | 9.460 | 9.670 | 2,065,000 | 19,849,812 |
| 2026/01/16 | 9.280 | 9.500 | 9.280 | 9.470 | 1,515,000 | 14,214,487 |
| 2026/01/15 | 9.240 | 9.400 | 9.240 | 9.280 | 713,000 | 6,623,770 |
| 2026/01/14 | 9.190 | 9.410 | 9.190 | 9.360 | 1,559,000 | 14,479,212 |
| 2026/01/13 | 9.110 | 9.380 | 9.110 | 9.300 | 595,000 | 5,488,875 |
| 2026/01/12 | 9.330 | 9.340 | 9.140 | 9.280 | 1,540,000 | 14,279,650 |
| 2026/01/09 | 9.380 | 9.480 | 9.200 | 9.330 | 2,207,000 | 20,629,932 |
| 2026/01/08 | 9.200 | 9.620 | 9.180 | 9.380 | 2,239,150 | 20,924,856 |
| 2026/01/07 | 9.050 | 9.240 | 9.050 | 9.180 | 1,667,000 | 15,219,710 |
| 2026/01/06 | 8.770 | 9.080 | 8.770 | 9.050 | 2,295,000 | 20,465,662 |
| 2026/01/05 | 8.590 | 8.780 | 8.560 | 8.770 | 1,107,200 | 9,604,960 |
| 2026/01/02 | 8.560 | 8.630 | 8.460 | 8.580 | 587,500 | 5,027,531 |
| 2025/12/31 | 8.530 | 8.630 | 8.520 | 8.600 | 616,268 | 5,281,416 |
| 2025/12/30 | 8.630 | 8.630 | 8.460 | 8.530 | 605,000 | 5,180,312 |
| 2025/12/29 | 8.790 | 8.740 | 8.530 | 8.540 | 853,000 | 7,378,450 |
| 2025/12/24 | 8.780 | 8.780 | 8.680 | 8.750 | 587,000 | 5,134,782 |
| 2025/12/23 | 8.550 | 8.780 | 8.540 | 8.700 | 1,989,050 | 17,190,364 |
| 2025/12/22 | 8.580 | 8.710 | 8.530 | 8.600 | 1,795,000 | 15,445,975 |
| 2025/12/19 | 8.300 | 8.580 | 8.270 | 8.550 | 2,315,000 | 19,503,875 |
| 2025/12/18 | 8.270 | 8.280 | 8.180 | 8.250 | 314,000 | 2,588,930 |
| 2025/12/17 | 8.200 | 8.260 | 8.150 | 8.230 | 898,000 | 7,372,580 |
| 2025/12/16 | 8.330 | 8.330 | 8.160 | 8.160 | 923,822 | 7,616,912 |
| 2025/12/15 | 8.240 | 8.410 | 8.220 | 8.330 | 992,000 | 8,233,600 |
| 2025/12/12 | 8.180 | 8.320 | 8.180 | 8.220 | 1,647,000 | 13,546,575 |
| 2025/12/11 | 8.190 | 8.250 | 8.100 | 8.180 | 1,237,000 | 10,118,660 |
| 2025/12/10 | 8.310 | 8.320 | 8.160 | 8.250 | 1,125,000 | 9,292,500 |
| 2025/12/09 | 8.420 | 8.420 | 8.190 | 8.250 | 1,371,984 | 11,414,906 |
| 2025/12/08 | 8.450 | 8.540 | 8.340 | 8.390 | 1,217,968 | 10,267,470 |
| 2025/12/05 | 8.500 | 8.510 | 8.430 | 8.490 | 1,052,353 | 8,926,584 |
| 2025/12/04 | 8.490 | 8.570 | 8.470 | 8.500 | 657,000 | 5,589,427 |
| 2025/12/03 | 8.600 | 8.600 | 8.450 | 8.490 | 695,000 | 5,931,825 |
| 2025/12/02 | 8.770 | 8.770 | 8.530 | 8.670 | 935,000 | 8,120,475 |
| 2025/12/01 | 8.810 | 8.830 | 8.690 | 8.770 | 1,448,355 | 12,709,315 |
| 2025/11/28 | 8.740 | 8.800 | 8.660 | 8.770 | 1,122,000 | 9,809,085 |
| 2025/11/27 | 8.650 | 8.830 | 8.650 | 8.790 | 1,910,100 | 16,675,173 |
| 2025/11/26 | 8.500 | 8.680 | 8.500 | 8.640 | 1,362,000 | 11,685,960 |
| 2025/11/25 | 8.460 | 8.560 | 8.400 | 8.560 | 773,426 | 6,570,253 |
| 2025/11/24 | 8.510 | 8.570 | 8.320 | 8.350 | 3,289,000 | 27,750,937 |
| 2025/11/21 | 8.620 | 8.630 | 8.450 | 8.540 | 872,000 | 7,464,320 |
| 2025/11/20 | 8.650 | 8.760 | 8.620 | 8.640 | 837,000 | 7,254,697 |