日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 7.805 | 7.805 | 7.650 | 7.700 | 4,600 | 35,604 |
| 2026/04/01 | 7.960 | 7.975 | 7.960 | 7.975 | 2,400 | 19,122 |
| 2026/03/31 | 7.660 | 7.660 | 7.590 | 7.590 | 12,000 | 91,500 |
| 2026/03/30 | 7.775 | 7.855 | 7.730 | 7.800 | 8,000 | 62,320 |
| 2026/03/27 | 7.950 | 7.950 | 7.950 | 8.050 | 4,000 | 31,900 |
| 2026/03/26 | 8.440 | 8.440 | 8.070 | 8.070 | 26,700 | 220,408 |
| 2026/03/25 | 8.320 | 8.320 | 8.320 | 8.380 | 24,700 | 205,874 |
| 2026/03/24 | 8.070 | 8.135 | 8.070 | 8.240 | 2,500 | 20,321 |
| 2026/03/23 | 8.440 | 8.500 | 8.440 | 8.245 | 2,300 | 19,334 |
| 2026/03/20 | - | - | - | - | 0 | - |
| 2026/03/19 | 8.700 | 8.700 | 8.585 | 8.560 | 200 | 1,727 |
| 2026/03/18 | 8.870 | 8.870 | 8.870 | 8.865 | 5,000 | 44,343 |
| 2026/03/17 | 8.630 | 8.635 | 8.630 | 8.595 | 27,200 | 234,532 |
| 2026/03/16 | 8.350 | 8.350 | 8.350 | 8.390 | 100 | 836 |
| 2026/03/13 | 8.350 | 8.350 | 8.310 | 8.260 | 8,000 | 66,540 |
| 2026/03/12 | 8.355 | 8.435 | 8.355 | 8.435 | 7,000 | 58,765 |
| 2026/03/11 | 8.665 | 8.670 | 8.540 | 8.540 | 7,800 | 67,109 |
| 2026/03/10 | 8.480 | 8.505 | 8.405 | 8.515 | 46,900 | 397,536 |
| 2026/03/09 | 8.455 | 8.455 | 7.835 | 8.060 | 98,100 | 804,542 |
| 2026/03/06 | 8.280 | 8.450 | 8.280 | 8.450 | 1,400 | 11,711 |
| 2026/03/05 | 8.470 | 8.470 | 8.350 | 8.325 | 45,900 | 385,732 |
| 2026/03/04 | 8.210 | 8.210 | 7.880 | 8.005 | 65,400 | 528,186 |
| 2026/03/03 | 9.100 | 9.100 | 8.435 | 8.495 | 107,500 | 944,118 |
| 2026/03/02 | 9.190 | 9.190 | 9.110 | 9.110 | 5,600 | 51,240 |
| 2026/02/27 | 9.425 | 9.505 | 9.330 | 9.455 | 25,000 | 235,718 |
| 2026/02/26 | 9.515 | 9.560 | 9.465 | 9.520 | 20,500 | 195,057 |
| 2026/02/25 | - | - | - | - | 0 | - |
| 2026/02/24 | 9.125 | 9.135 | 9.125 | 9.135 | 24,900 | 227,337 |
| 2026/02/23 | 9.200 | 9.200 | 9.170 | 9.195 | 13,700 | 125,920 |
| 2026/02/20 | 8.895 | 8.895 | 8.885 | 8.910 | 1,600 | 14,234 |
| 2026/02/16 | 8.780 | 8.780 | 8.780 | 8.780 | 200 | 1,756 |
| 2026/02/13 | 8.810 | 8.810 | 8.810 | 8.795 | 1,500 | 13,209 |
| 2026/02/12 | 8.810 | 8.810 | 8.810 | 8.810 | 12,000 | 105,720 |
| 2026/02/11 | - | - | - | - | 0 | - |
| 2026/02/10 | - | - | - | - | 0 | - |
| 2026/02/09 | - | - | - | - | 0 | - |
| 2026/02/06 | 8.350 | 8.460 | 8.330 | 8.440 | 15,700 | 131,801 |
| 2026/02/05 | 8.460 | 8.460 | 8.460 | 8.525 | 1,000 | 8,476 |
| 2026/02/04 | 8.725 | 8.725 | 8.725 | 8.750 | 600 | 5,238 |
| 2026/02/03 | 8.835 | 8.835 | 8.810 | 8.865 | 33,200 | 293,363 |
| 2026/02/02 | 8.760 | 8.760 | 8.760 | 8.645 | 1,100 | 9,604 |
| 2026/01/30 | 9.200 | 9.200 | 9.160 | 9.145 | 10,200 | 93,597 |
| 2026/01/29 | 9.270 | 9.270 | 9.245 | 9.235 | 12,300 | 113,836 |
| 2026/01/28 | 9.105 | 9.250 | 9.105 | 9.250 | 28,000 | 256,970 |
| 2026/01/27 | 8.845 | 8.845 | 8.845 | 8.885 | 900 | 7,969 |
| 2026/01/26 | 8.745 | 8.745 | 8.735 | 8.735 | 4,800 | 41,952 |
| 2026/01/23 | 8.740 | 8.770 | 8.740 | 8.770 | 13,900 | 121,694 |
| 2026/01/22 | 8.670 | 8.670 | 8.670 | 8.670 | 300 | 2,601 |
| 2026/01/21 | - | - | - | - | 0 | - |
| 2026/01/20 | 8.550 | 8.550 | 8.550 | 8.525 | 1,800 | 15,378 |
| 2026/01/19 | 8.655 | 8.655 | 8.590 | 8.605 | 2,000 | 17,252 |
| 2026/01/16 | 8.750 | 8.750 | 8.750 | 8.750 | 6,500 | 56,875 |
| 2026/01/15 | - | - | - | - | 0 | - |
| 2026/01/14 | - | - | - | - | 0 | - |
| 2026/01/13 | 8.595 | 8.595 | 8.595 | 8.595 | 2,000 | 17,190 |
| 2026/01/12 | 8.535 | 8.535 | 8.535 | 8.535 | 3,000 | 25,605 |
| 2026/01/09 | 8.430 | 8.430 | 8.380 | 8.380 | 2,500 | 21,012 |
| 2026/01/08 | 8.460 | 8.460 | 8.380 | 8.380 | 5,300 | 44,626 |
| 2026/01/07 | 8.410 | 8.410 | 8.410 | 8.410 | 1,000 | 8,410 |
| 2026/01/06 | 8.450 | 8.515 | 8.450 | 8.510 | 7,800 | 66,153 |
| 2026/01/05 | 8.360 | 8.360 | 8.360 | 8.360 | 11,100 | 92,796 |
| 2026/01/02 | - | - | - | - | 0 | - |
| 2025/12/31 | - | - | - | - | 0 | - |
| 2025/12/30 | - | - | - | - | 0 | - |
| 2025/12/29 | - | - | - | - | 0 | - |
| 2025/12/24 | - | - | - | - | 0 | - |
| 2025/12/23 | - | - | - | - | 0 | - |
| 2025/12/22 | - | - | - | - | 0 | - |
| 2025/12/19 | - | - | - | - | 0 | - |
| 2025/12/18 | - | - | - | - | 0 | - |
| 2025/12/17 | - | - | - | - | 0 | - |
| 2025/12/16 | - | - | - | - | 0 | - |
| 2025/12/15 | - | - | - | - | 0 | - |
| 2025/12/12 | 7.765 | 7.765 | 7.765 | 7.800 | 1,300 | 10,105 |
| 2025/12/11 | - | - | - | - | 0 | - |
| 2025/12/10 | - | - | - | - | 0 | - |
| 2025/12/09 | - | - | - | - | 0 | - |
| 2025/12/08 | - | - | - | - | 0 | - |
| 2025/12/05 | - | - | - | - | 0 | - |
| 2025/12/04 | - | - | - | - | 0 | - |
| 2025/12/03 | - | - | - | - | 0 | - |
| 2025/12/02 | - | - | - | - | 0 | - |
| 2025/12/01 | - | - | - | - | 0 | - |
| 2025/11/28 | - | - | - | - | 0 | - |
| 2025/11/27 | - | - | - | - | 0 | - |
| 2025/11/26 | - | - | - | - | 0 | - |
| 2025/11/25 | - | - | - | - | 0 | - |
| 2025/11/24 | 7.500 | 7.500 | 7.500 | 7.510 | 1,500 | 11,253 |
| 2025/11/21 | - | - | - | - | 0 | - |
| 2025/11/20 | 7.690 | 7.690 | 7.690 | 7.690 | 2,000 | 15,380 |