日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 8.880 | 9.245 | 8.715 | 9.240 | 27,100 | 244,442 |
| 2026/03/23 | 9.000 | 9.000 | 8.540 | 8.880 | 263,200 | 2,330,636 |
| 2026/03/16 | 9.330 | 9.520 | 9.000 | 9.000 | 118,100 | 1,087,996 |
| 2026/03/09 | 9.330 | 9.450 | 9.130 | 9.300 | 101,200 | 941,413 |
| 2026/03/02 | 9.820 | 10.280 | 9.630 | 9.720 | 116,000 | 1,144,050 |
| 2026/02/23 | 10.050 | 10.410 | 9.980 | 10.350 | 53,100 | 541,487 |
| 2026/02/16 | 9.840 | 9.900 | 9.840 | 9.890 | 1,700 | 16,774 |
| 2026/02/09 | 9.410 | 9.840 | 9.230 | 9.840 | 142,700 | 1,367,066 |
| 2026/02/02 | 9.690 | 9.690 | 9.365 | 9.360 | 34,100 | 324,845 |
| 2026/01/26 | 10.110 | 10.110 | 9.445 | 9.680 | 90,200 | 887,229 |
| 2026/01/19 | 10.180 | 10.180 | 9.920 | 10.100 | 44,300 | 447,208 |
| 2026/01/12 | 9.950 | 10.220 | 9.870 | 10.180 | 311,300 | 3,130,121 |
| 2026/01/05 | 9.615 | 10.200 | 9.615 | 9.940 | 133,700 | 1,315,942 |
| 2025/12/29 | 9.560 | 9.560 | 9.250 | 9.470 | 63,700 | 602,602 |
| 2025/12/22 | 9.295 | 9.560 | 9.295 | 9.570 | 6,100 | 57,523 |
| 2025/12/15 | 8.770 | 8.925 | 8.695 | 9.010 | 23,400 | 207,090 |
| 2025/12/08 | 9.380 | 9.380 | 8.895 | 8.770 | 85,300 | 776,763 |
| 2025/12/01 | 9.060 | 9.270 | 9.060 | 9.260 | 13,300 | 121,861 |
| 2025/11/24 | 8.880 | 9.110 | 8.850 | 9.070 | 26,700 | 239,699 |
| 2025/11/17 | 8.570 | 8.795 | 8.570 | 8.730 | 8,900 | 77,129 |
| 2025/11/10 | 8.445 | 8.680 | 8.250 | 8.540 | 37,900 | 321,344 |
| 2025/11/03 | 8.685 | 8.790 | 8.435 | 8.460 | 96,700 | 830,894 |
| 2025/10/27 | 9.350 | 9.350 | 8.730 | 8.730 | 95,000 | 858,800 |
| 2025/10/20 | 9.650 | 9.670 | 8.890 | 9.070 | 162,400 | 1,513,568 |
| 2025/10/13 | 9.390 | 9.850 | 9.390 | 9.630 | 40,700 | 389,295 |
| 2025/10/06 | 8.850 | 9.455 | 8.850 | 9.390 | 53,900 | 492,443 |
| 2025/09/29 | 8.880 | 8.890 | 8.795 | 8.800 | 29,400 | 259,932 |
| 2025/09/22 | 8.710 | 8.845 | 8.580 | 8.805 | 22,700 | 198,284 |
| 2025/09/15 | 8.935 | 8.940 | 8.710 | 8.720 | 33,700 | 297,444 |
| 2025/09/08 | 8.850 | 8.850 | 8.420 | 8.720 | 159,200 | 1,386,632 |
| 2025/09/01 | 8.800 | 8.880 | 8.800 | 8.875 | 3,800 | 33,587 |
| 2025/08/25 | 8.420 | 8.860 | 8.420 | 8.810 | 21,400 | 184,628 |
| 2025/08/18 | 8.445 | 8.600 | 8.400 | 8.410 | 54,700 | 462,967 |
| 2025/08/11 | 8.415 | 8.640 | 8.415 | 8.610 | 126,000 | 1,073,520 |
| 2025/08/04 | 8.220 | 8.560 | 8.220 | 8.415 | 81,900 | 684,172 |
| 2025/07/28 | 8.230 | 8.380 | 7.870 | 7.880 | 35,600 | 288,004 |
| 2025/07/21 | 8.090 | 8.100 | 7.865 | 8.110 | 311,600 | 2,505,653 |
| 2025/07/14 | 7.840 | 8.070 | 7.800 | 8.070 | 44,100 | 350,374 |
| 2025/07/07 | 7.050 | 7.700 | 7.050 | 7.700 | 60,600 | 446,925 |
| 2025/06/30 | 7.055 | 7.055 | 6.930 | 7.020 | 13,200 | 92,598 |
| 2025/06/23 | 6.740 | 6.995 | 6.740 | 6.995 | 22,200 | 152,458 |
| 2025/06/16 | 6.600 | 6.670 | 6.600 | 6.680 | 600 | 3,982 |
| 2025/06/09 | 6.620 | 6.670 | 6.600 | 6.640 | 4,200 | 27,856 |
| 2025/06/02 | 6.740 | 6.885 | 6.740 | 6.870 | 38,500 | 262,136 |
| 2025/05/26 | 6.625 | 6.810 | 6.625 | 6.780 | 27,900 | 187,209 |
| 2025/05/19 | 6.365 | 6.690 | 6.365 | 6.610 | 130,600 | 849,879 |
| 2025/05/12 | 6.280 | 6.435 | 6.280 | 6.370 | 5,800 | 36,779 |
| 2025/05/06 | 6.080 | 6.370 | 6.080 | 6.310 | 34,300 | 213,003 |
| 2025/04/28 | 6.080 | 6.080 | 5.980 | 6.010 | 4,100 | 24,753 |
| 2025/04/22 | 5.980 | 6.000 | 5.875 | 6.000 | 19,000 | 113,311 |
| 2025/04/14 | 6.000 | 6.040 | 6.000 | 6.000 | 7,300 | 43,873 |
| 2025/04/07 | 5.850 | 5.980 | 5.125 | 5.880 | 125,600 | 717,019 |
| 2025/03/31 | 6.170 | 6.320 | 5.890 | 5.945 | 24,500 | 148,990 |
| 2025/03/24 | 6.260 | 6.260 | 6.240 | 6.260 | 18,400 | 115,092 |
| 2025/03/17 | 6.300 | 6.300 | 6.265 | 6.250 | 12,100 | 75,972 |
| 2025/03/10 | 6.150 | 6.160 | 6.060 | 6.160 | 21,600 | 132,462 |
| 2025/03/03 | 6.060 | 6.060 | 6.000 | 6.030 | 1,300 | 7,848 |
| 2025/02/24 | 5.900 | 5.900 | 5.880 | 5.890 | 46,900 | 276,358 |
| 2025/02/17 | 5.750 | 5.755 | 5.750 | 5.760 | 900 | 5,178 |
| 2025/02/10 | 5.750 | 5.755 | 5.750 | 5.750 | 6,000 | 34,507 |
| 2025/02/03 | 5.800 | 5.830 | 5.775 | 5.830 | 2,700 | 15,683 |
| 2025/01/27 | 5.870 | 5.870 | 5.825 | 5.825 | 500 | 2,923 |
| 2025/01/20 | 5.820 | 5.920 | 5.810 | 5.920 | 21,900 | 128,498 |
| 2025/01/13 | 5.700 | 5.700 | 5.700 | 5.700 | 200 | 1,140 |
| 2025/01/06 | 5.770 | 5.770 | 5.770 | 5.730 | 21,700 | 124,992 |
| 2024/12/30 | 5.910 | 5.910 | 5.890 | 5.890 | 40,300 | 237,770 |
| 2024/12/23 | 5.930 | 5.930 | 5.930 | 5.930 | 2,000 | 11,860 |
| 2024/12/16 | 5.935 | 5.935 | 5.855 | 5.865 | 2,100 | 12,384 |
| 2024/12/09 | 5.960 | 6.010 | 5.960 | 5.980 | 11,000 | 65,752 |
| 2024/12/02 | 5.850 | 5.850 | 5.850 | 5.840 | 900 | 5,262 |
| 2024/11/25 | 5.775 | 5.885 | 5.770 | 5.885 | 3,400 | 19,817 |
| 2024/11/18 | 5.790 | 5.790 | 5.700 | 5.750 | 3,500 | 20,151 |
| 2024/11/11 | 5.970 | 5.990 | 5.910 | 5.880 | 3,200 | 19,000 |
| 2024/11/04 | 5.960 | 5.960 | 5.925 | 5.945 | 500 | 2,973 |
| 2024/10/28 | 6.040 | 6.040 | 5.930 | 5.960 | 500 | 2,996 |
| 2024/10/21 | 6.155 | 6.155 | 6.060 | 6.040 | 17,600 | 107,404 |
| 2024/10/14 | 6.215 | 6.340 | 6.215 | 6.340 | 1,800 | 11,299 |
| 2024/10/07 | 6.185 | 6.200 | 6.085 | 6.200 | 3,600 | 22,203 |
| 2024/09/30 | 6.290 | 6.310 | 6.190 | 6.190 | 26,600 | 166,117 |
| 2024/09/23 | 6.235 | 6.375 | 6.235 | 6.370 | 30,900 | 194,785 |
| 2024/09/16 | 6.175 | 6.175 | 6.060 | 6.070 | 300 | 1,836 |
| 2024/09/09 | - | - | - | - | 0 | - |
| 2024/09/02 | - | - | - | - | 0 | - |
| 2024/08/26 | 6.265 | 6.265 | 6.160 | 6.265 | 600 | 3,743 |
| 2024/08/19 | 6.050 | 6.140 | 6.050 | 6.140 | 7,100 | 43,274 |
| 2024/08/12 | 5.860 | 5.940 | 5.860 | 5.970 | 8,200 | 48,441 |
| 2024/08/05 | 5.840 | 5.840 | 5.650 | 5.660 | 8,400 | 48,279 |
| 2024/07/29 | 6.045 | 6.045 | 5.845 | 5.850 | 1,400 | 8,324 |
| 2024/07/22 | 6.000 | 6.000 | 5.875 | 5.880 | 26,500 | 157,376 |
| 2024/07/15 | 6.045 | 6.045 | 6.025 | 6.025 | 4,100 | 24,743 |