日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 10.110 | 10.370 | 10.110 | 10.280 | 285,000 | 2,911,987 |
| 2026/03/23 | 10.110 | 10.290 | 10.000 | 10.290 | 414,000 | 4,211,415 |
| 2026/03/16 | 10.610 | 10.840 | 10.350 | 10.350 | 404,000 | 4,257,150 |
| 2026/03/09 | 10.310 | 10.760 | 10.310 | 10.700 | 418,800 | 4,405,776 |
| 2026/03/02 | 10.720 | 10.780 | 10.310 | 10.550 | 645,500 | 6,835,845 |
| 2026/02/23 | 10.770 | 10.830 | 10.700 | 10.740 | 366,100 | 3,939,236 |
| 2026/02/16 | 10.560 | 10.560 | 10.560 | 10.560 | 82,600 | 872,256 |
| 2026/02/09 | 10.590 | 10.660 | 10.580 | 10.540 | 135,000 | 1,429,987 |
| 2026/02/02 | 10.590 | 10.630 | 10.290 | 10.500 | 563,700 | 5,920,259 |
| 2026/01/26 | 10.600 | 10.770 | 10.590 | 10.610 | 200,000 | 2,128,500 |
| 2026/01/19 | 10.680 | 10.680 | 10.650 | 10.620 | 50,100 | 533,940 |
| 2026/01/12 | 10.660 | 10.670 | 10.660 | 10.640 | 100,000 | 1,065,750 |
| 2026/01/05 | 10.640 | 10.710 | 10.640 | 10.700 | 99,300 | 1,059,779 |
| 2025/12/29 | 10.550 | 10.550 | 10.550 | 10.550 | 46,100 | 486,355 |
| 2025/12/22 | - | - | - | - | 0 | - |
| 2025/12/15 | 10.330 | 10.330 | 10.130 | 10.130 | 75,000 | 767,250 |
| 2025/12/08 | 10.260 | 10.270 | 10.220 | 10.310 | 200,000 | 2,053,000 |
| 2025/12/01 | - | - | - | - | 0 | - |
| 2025/11/24 | 9.845 | 10.170 | 9.845 | 10.090 | 60,200 | 601,247 |
| 2025/11/17 | 10.210 | 10.210 | 10.170 | 10.140 | 75,000 | 763,687 |
| 2025/11/10 | 10.340 | 10.340 | 10.250 | 10.260 | 200 | 2,059 |
| 2025/11/03 | 10.220 | 10.220 | 10.220 | 10.220 | 500 | 5,110 |
| 2025/10/27 | - | - | - | - | 0 | - |
| 2025/10/20 | 10.110 | 10.110 | 10.110 | 10.110 | 200 | 2,022 |
| 2025/10/13 | - | - | - | - | 0 | - |
| 2025/10/06 | 10.220 | 10.240 | 10.210 | 10.240 | 83,000 | 848,882 |
| 2025/09/29 | 10.400 | 10.400 | 10.360 | 10.360 | 26,300 | 272,994 |
| 2025/09/22 | 9.900 | 10.080 | 9.900 | 10.120 | 200 | 2,000 |
| 2025/09/15 | 10.070 | 10.070 | 10.070 | 9.955 | 25,000 | 251,031 |
| 2025/09/08 | - | - | - | - | 0 | - |
| 2025/09/01 | 9.770 | 9.770 | 9.590 | 9.560 | 25,100 | 242,779 |
| 2025/08/25 | 9.600 | 9.680 | 9.585 | 9.680 | 25,677 | 247,429 |
| 2025/08/18 | 9.170 | 9.230 | 9.155 | 9.255 | 40,400 | 371,781 |
| 2025/08/11 | - | - | - | - | 0 | - |
| 2025/08/04 | 8.730 | 8.730 | 8.730 | 8.790 | 200 | 1,749 |
| 2025/07/28 | 9.000 | 9.000 | 8.965 | 8.870 | 25,400 | 227,552 |
| 2025/07/21 | - | - | - | - | 0 | - |
| 2025/07/14 | - | - | - | - | 0 | - |
| 2025/07/07 | - | - | - | - | 0 | - |
| 2025/06/30 | - | - | - | - | 0 | - |
| 2025/06/23 | 8.375 | 8.475 | 8.375 | 8.435 | 45,000 | 378,675 |
| 2025/06/16 | 8.175 | 8.450 | 8.175 | 8.330 | 55,000 | 455,537 |
| 2025/06/09 | 8.275 | 8.275 | 8.255 | 8.265 | 5,000 | 41,337 |
| 2025/06/02 | 8.215 | 8.215 | 8.215 | 8.235 | 25,000 | 205,500 |
| 2025/05/26 | 8.230 | 8.230 | 8.230 | 8.220 | 25,000 | 205,687 |
| 2025/05/19 | 8.320 | 8.410 | 8.320 | 8.405 | 56,000 | 468,370 |
| 2025/05/12 | 8.315 | 8.370 | 8.285 | 8.285 | 77,900 | 647,641 |
| 2025/05/06 | - | - | - | - | 0 | - |
| 2025/04/28 | 7.905 | 8.155 | 7.905 | 7.975 | 532,000 | 4,248,020 |
| 2025/04/22 | - | - | - | - | 0 | - |
| 2025/04/14 | - | - | - | - | 0 | - |
| 2025/04/07 | 7.415 | 7.415 | 7.400 | 7.520 | 84,000 | 624,750 |
| 2025/03/31 | 8.070 | 8.070 | 8.050 | 8.050 | 54,000 | 435,240 |
| 2025/03/24 | 8.270 | 8.270 | 8.270 | 8.270 | 27,000 | 223,290 |
| 2025/03/17 | 8.505 | 8.505 | 8.505 | 8.480 | 27,000 | 229,466 |
| 2025/03/10 | 8.335 | 8.335 | 8.335 | 8.490 | 27,000 | 226,091 |
| 2025/03/03 | 8.115 | 8.115 | 8.115 | 8.125 | 27,000 | 219,172 |
| 2025/02/24 | 8.270 | 8.270 | 8.175 | 8.175 | 108,000 | 888,030 |
| 2025/02/17 | 8.235 | 8.235 | 8.235 | 8.250 | 100 | 823 |
| 2025/02/10 | 8.165 | 8.265 | 8.165 | 8.360 | 81,000 | 667,338 |
| 2025/02/03 | 7.935 | 8.190 | 7.930 | 8.190 | 324,000 | 2,611,845 |
| 2025/01/27 | 8.080 | 8.080 | 8.080 | 8.080 | 27,000 | 218,160 |
| 2025/01/20 | 7.960 | 7.960 | 7.960 | 7.960 | 500 | 3,980 |
| 2025/01/13 | 7.775 | 7.775 | 7.730 | 7.935 | 79,000 | 616,496 |
| 2025/01/06 | 7.800 | 7.855 | 7.800 | 7.790 | 134,000 | 1,046,707 |
| 2024/12/30 | 8.070 | 8.095 | 7.925 | 7.880 | 284,100 | 2,270,669 |
| 2024/12/23 | 8.215 | 9.000 | 8.210 | 8.350 | 180,000 | 1,519,875 |
| 2024/12/16 | 8.170 | 8.200 | 8.140 | 8.195 | 250,000 | 2,044,062 |
| 2024/12/09 | 8.325 | 9.000 | 7.990 | 8.210 | 1,118,900 | 9,377,780 |
| 2024/12/02 | 8.230 | 8.315 | 8.200 | 8.315 | 175,000 | 1,446,375 |
| 2024/11/25 | 8.445 | 8.445 | 8.095 | 8.270 | 450,000 | 3,741,187 |
| 2024/11/18 | 8.635 | 8.755 | 7.825 | 8.450 | 854,700 | 7,193,368 |
| 2024/11/11 | 8.765 | 8.915 | 8.635 | 8.640 | 500,800 | 4,376,366 |
| 2024/11/04 | 8.670 | 9.500 | 8.200 | 8.840 | 1,164,000 | 10,246,110 |
| 2024/10/28 | - | - | - | - | 0 | - |
| 2024/10/21 | 8.575 | 8.575 | 8.575 | 8.580 | 25,000 | 214,406 |
| 2024/10/14 | 8.650 | 8.655 | 8.240 | 8.590 | 350,000 | 2,986,812 |
| 2024/10/07 | 9.790 | 9.945 | 8.795 | 8.830 | 681,400 | 6,364,276 |
| 2024/09/30 | 8.465 | 9.630 | 8.465 | 9.655 | 746,238 | 6,756,252 |
| 2024/09/23 | 7.150 | 8.115 | 7.150 | 8.115 | 338,100 | 2,580,548 |
| 2024/09/16 | - | - | - | - | 0 | - |
| 2024/09/09 | - | - | - | - | 0 | - |
| 2024/09/02 | - | - | - | - | 0 | - |
| 2024/08/26 | - | - | - | - | 0 | - |
| 2024/08/19 | 7.165 | 7.245 | 7.165 | 7.200 | 101,000 | 726,568 |
| 2024/08/12 | 7.275 | 7.275 | 7.110 | 7.115 | 61,080 | 439,394 |
| 2024/08/05 | 7.585 | 7.585 | 7.550 | 7.550 | 62,000 | 469,185 |
| 2024/07/29 | - | - | - | - | 0 | - |
| 2024/07/22 | 7.375 | 7.375 | 7.375 | 7.375 | 9,000 | 66,375 |
| 2024/07/15 | 7.355 | 7.490 | 7.355 | 7.445 | 189,000 | 1,400,726 |