日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 9.525 | 9.710 | 9.525 | 9.600 | 42,250 | 405,177 |
| 2026/03/23 | 9.440 | 9.680 | 9.275 | 9.650 | 45,250 | 430,384 |
| 2026/03/16 | 10.100 | 10.100 | 9.750 | 9.765 | 83,500 | 829,050 |
| 2026/03/09 | 9.540 | 10.200 | 9.540 | 9.990 | 47,000 | 461,422 |
| 2026/03/02 | 10.060 | 10.070 | 9.565 | 9.850 | 51,250 | 506,670 |
| 2026/02/23 | 10.350 | 10.370 | 10.120 | 10.250 | 60,650 | 623,027 |
| 2026/02/16 | 10.250 | 10.250 | 10.250 | 10.230 | 2,500 | 25,612 |
| 2026/02/09 | 10.130 | 10.220 | 10.130 | 10.210 | 8,000 | 81,380 |
| 2026/02/02 | 9.990 | 9.990 | 9.795 | 9.910 | 99,000 | 982,203 |
| 2026/01/26 | 10.080 | 10.080 | 9.950 | 10.040 | 115,750 | 1,161,840 |
| 2026/01/19 | 10.100 | 10.130 | 9.920 | 10.080 | 27,000 | 271,552 |
| 2026/01/12 | 10.140 | 10.140 | 9.980 | 10.030 | 17,250 | 173,750 |
| 2026/01/05 | 9.415 | 9.820 | 9.415 | 9.810 | 23,000 | 221,145 |
| 2025/12/29 | 9.410 | 9.415 | 9.385 | 9.415 | 1,750 | 16,460 |
| 2025/12/22 | - | - | - | - | 0 | - |
| 2025/12/15 | 9.375 | 9.400 | 9.165 | 9.230 | 49,250 | 457,655 |
| 2025/12/08 | 9.450 | 9.495 | 9.350 | 9.425 | 41,750 | 393,702 |
| 2025/12/01 | 9.355 | 9.400 | 9.305 | 9.245 | 8,500 | 79,273 |
| 2025/11/24 | 8.930 | 9.175 | 8.930 | 9.215 | 96,750 | 876,796 |
| 2025/11/17 | 9.280 | 9.280 | 8.875 | 8.875 | 260,500 | 2,364,688 |
| 2025/11/10 | 9.405 | 9.505 | 9.365 | 9.365 | 67,250 | 632,822 |
| 2025/11/03 | 9.390 | 9.490 | 8.550 | 9.440 | 85,250 | 785,791 |
| 2025/10/27 | 9.695 | 9.745 | 9.575 | 9.520 | 301,250 | 2,902,167 |
| 2025/10/20 | 9.350 | 9.500 | 9.330 | 9.550 | 47,750 | 450,401 |
| 2025/10/13 | 9.605 | 9.665 | 9.110 | 9.130 | 308,250 | 2,890,614 |
| 2025/10/06 | 9.900 | 10.070 | 9.755 | 9.695 | 135,000 | 1,330,425 |
| 2025/09/29 | 9.645 | 10.040 | 9.645 | 9.915 | 1,624,250 | 15,935,922 |
| 2025/09/22 | 9.635 | 9.915 | 9.435 | 9.635 | 1,001,000 | 9,664,655 |
| 2025/09/15 | 9.495 | 9.800 | 9.425 | 9.550 | 125,911 | 1,204,653 |
| 2025/09/08 | 9.200 | 9.385 | 9.030 | 9.335 | 92,000 | 849,850 |
| 2025/09/01 | 9.265 | 9.315 | 8.835 | 9.120 | 594,860 | 5,433,302 |
| 2025/08/25 | 8.950 | 9.215 | 8.895 | 9.215 | 78,000 | 707,362 |
| 2025/08/18 | 8.635 | 8.915 | 8.200 | 8.940 | 48,057 | 416,774 |
| 2025/08/11 | 8.200 | 8.445 | 8.200 | 8.405 | 8,500 | 70,656 |
| 2025/08/04 | 8.030 | 8.145 | 8.020 | 8.145 | 131,750 | 1,065,198 |
| 2025/07/28 | 8.250 | 8.360 | 8.210 | 8.380 | 68,750 | 570,625 |
| 2025/07/21 | 8.120 | 8.290 | 8.120 | 8.270 | 58,750 | 481,750 |
| 2025/07/14 | 7.930 | 8.030 | 7.930 | 8.045 | 7,250 | 57,882 |
| 2025/07/07 | 7.795 | 8.000 | 7.795 | 7.985 | 11,250 | 88,804 |
| 2025/06/30 | 7.750 | 7.800 | 7.695 | 7.815 | 58,750 | 456,193 |
| 2025/06/23 | 7.575 | 7.775 | 7.575 | 7.740 | 92,750 | 711,044 |
| 2025/06/16 | 7.675 | 7.675 | 7.675 | 7.615 | 8,000 | 61,280 |
| 2025/06/09 | 7.650 | 7.700 | 7.650 | 7.700 | 500 | 3,837 |
| 2025/06/02 | 7.520 | 7.675 | 7.520 | 7.675 | 55,750 | 423,560 |
| 2025/05/26 | 7.520 | 7.535 | 7.520 | 7.520 | 37,250 | 280,259 |
| 2025/05/19 | 7.675 | 7.695 | 7.675 | 7.675 | 10,500 | 80,640 |
| 2025/05/12 | 7.590 | 7.750 | 7.565 | 7.570 | 104,750 | 798,064 |
| 2025/05/06 | 7.500 | 7.540 | 7.470 | 7.470 | 189,250 | 1,418,428 |
| 2025/04/28 | 7.270 | 7.270 | 7.270 | 7.270 | 192,750 | 1,401,292 |
| 2025/04/22 | 7.250 | 7.250 | 7.235 | 7.240 | 150,500 | 1,090,184 |
| 2025/04/14 | 7.065 | 7.125 | 7.015 | 7.030 | 92,500 | 652,934 |
| 2025/04/07 | 6.940 | 7.095 | 6.400 | 7.095 | 11,646,000 | 80,153,595 |
| 2025/03/31 | 7.650 | 7.650 | 7.435 | 7.465 | 684,500 | 5,167,975 |
| 2025/03/24 | 7.650 | 7.715 | 7.650 | 7.650 | 28,000 | 214,655 |
| 2025/03/17 | 7.920 | 7.960 | 7.685 | 7.685 | 78,000 | 609,375 |
| 2025/03/10 | 7.895 | 8.035 | 7.895 | 7.965 | 69,250 | 550,364 |
| 2025/03/03 | 7.800 | 8.080 | 7.785 | 7.985 | 284,750 | 2,253,084 |
| 2025/02/24 | 8.155 | 8.155 | 7.785 | 7.785 | 968,350 | 7,717,749 |
| 2025/02/17 | 8.000 | 8.165 | 7.810 | 8.150 | 11,335,500 | 91,038,234 |
| 2025/02/10 | 7.640 | 7.895 | 7.500 | 7.885 | 202,500 | 1,565,325 |
| 2025/02/03 | 7.300 | 7.580 | 7.190 | 7.650 | 362,250 | 2,691,517 |
| 2025/01/27 | 7.405 | 7.425 | 7.295 | 7.295 | 209,250 | 1,539,033 |
| 2025/01/20 | 7.335 | 7.335 | 7.330 | 7.330 | 4,500 | 32,996 |
| 2025/01/13 | 7.065 | 7.065 | 7.065 | 7.065 | 2,000 | 14,130 |
| 2025/01/06 | 6.915 | 6.960 | 6.915 | 6.915 | 5,750 | 39,825 |
| 2024/12/30 | 7.540 | 7.540 | 6.975 | 6.975 | 24,250 | 175,994 |
| 2024/12/23 | 7.510 | 7.510 | 7.460 | 7.480 | 15,250 | 114,222 |
| 2024/12/16 | 7.510 | 7.560 | 7.420 | 7.545 | 205,556 | 1,543,468 |
| 2024/12/09 | 7.760 | 7.890 | 7.655 | 7.720 | 451,500 | 3,501,946 |
| 2024/12/02 | 7.525 | 7.525 | 7.490 | 7.500 | 4,250 | 31,917 |
| 2024/11/25 | 7.235 | 7.495 | 7.235 | 7.510 | 45,750 | 337,120 |
| 2024/11/18 | 7.510 | 7.605 | 7.345 | 7.365 | 94,000 | 700,887 |
| 2024/11/11 | 7.600 | 8.035 | 7.550 | 7.550 | 504,000 | 3,872,610 |
| 2024/11/04 | 7.655 | 7.900 | 7.655 | 7.750 | 69,000 | 534,060 |
| 2024/10/28 | 7.365 | 7.390 | 7.280 | 7.270 | 4,250 | 31,136 |
| 2024/10/21 | 7.495 | 7.575 | 7.365 | 7.365 | 242,816 | 1,808,979 |
| 2024/10/14 | 7.250 | 7.450 | 6.925 | 7.455 | 99,100 | 720,457 |
| 2024/10/07 | 8.750 | 9.055 | 7.470 | 7.585 | 949,478 | 7,799,961 |
| 2024/09/30 | 7.100 | 8.440 | 7.100 | 8.400 | 927,250 | 7,195,460 |
| 2024/09/23 | 5.890 | 6.890 | 5.815 | 6.890 | 124,089 | 790,602 |
| 2024/09/16 | 5.800 | 5.800 | 5.800 | 5.800 | 45,750 | 265,350 |
| 2024/09/09 | 5.740 | 5.760 | 5.700 | 5.725 | 94,800 | 543,322 |
| 2024/09/02 | 5.825 | 5.825 | 5.825 | 5.835 | 1,000 | 5,827 |
| 2024/08/26 | 5.740 | 5.920 | 5.740 | 5.915 | 11,000 | 64,116 |
| 2024/08/19 | 5.825 | 5.855 | 5.805 | 5.770 | 27,842 | 161,866 |
| 2024/08/12 | 5.815 | 5.815 | 5.815 | 5.825 | 10,000 | 58,175 |
| 2024/08/05 | 5.940 | 5.940 | 5.895 | 5.870 | 4,011 | 23,710 |
| 2024/07/29 | 5.790 | 6.025 | 5.790 | 6.075 | 25,250 | 149,480 |
| 2024/07/22 | 6.060 | 6.060 | 5.835 | 5.865 | 1,577 | 9,391 |
| 2024/07/15 | 5.885 | 6.010 | 5.885 | 6.010 | 73,000 | 434,167 |