日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 8.370 | 8.410 | 8.370 | 8.410 | 4,400 | 36,916 |
| 2026/04/01 | 8.335 | 8.365 | 8.335 | 8.360 | 3,400 | 28,385 |
| 2026/03/31 | 8.325 | 8.325 | 8.300 | 8.290 | 600 | 4,986 |
| 2026/03/30 | 8.350 | 8.390 | 8.350 | 8.390 | 15,900 | 133,083 |
| 2026/03/27 | 8.435 | 8.435 | 8.435 | 8.435 | 18,200 | 153,517 |
| 2026/03/26 | 8.565 | 8.565 | 8.400 | 8.455 | 12,100 | 102,804 |
| 2026/03/25 | 8.475 | 8.570 | 8.475 | 8.555 | 27,800 | 236,821 |
| 2026/03/24 | 8.460 | 8.460 | 8.460 | 8.475 | 4,000 | 33,855 |
| 2026/03/23 | 8.500 | 8.500 | 8.370 | 8.370 | 20,100 | 169,543 |
| 2026/03/20 | 8.640 | 8.640 | 8.600 | 8.600 | 29,100 | 250,842 |
| 2026/03/19 | 8.650 | 8.660 | 8.645 | 8.645 | 4,300 | 37,195 |
| 2026/03/18 | - | - | - | - | 0 | - |
| 2026/03/17 | 8.785 | 8.785 | 8.785 | 8.725 | 100 | 877 |
| 2026/03/16 | 8.700 | 8.700 | 8.670 | 8.695 | 9,100 | 79,090 |
| 2026/03/13 | 8.785 | 8.785 | 8.745 | 8.745 | 900 | 7,888 |
| 2026/03/12 | 8.865 | 8.865 | 8.800 | 8.825 | 7,300 | 64,522 |
| 2026/03/11 | 8.775 | 8.775 | 8.775 | 8.795 | 200 | 1,756 |
| 2026/03/10 | - | - | - | - | 0 | - |
| 2026/03/09 | 8.700 | 8.780 | 8.700 | 8.770 | 52,600 | 459,592 |
| 2026/03/06 | 8.760 | 8.760 | 8.760 | 8.795 | 100,000 | 876,875 |
| 2026/03/05 | 8.795 | 8.810 | 8.795 | 8.760 | 31,900 | 280,401 |
| 2026/03/04 | 8.895 | 8.895 | 8.675 | 8.695 | 6,900 | 60,651 |
| 2026/03/03 | 8.920 | 8.920 | 8.915 | 8.900 | 2,200 | 19,610 |
| 2026/03/02 | 8.900 | 8.965 | 8.900 | 8.925 | 10,900 | 97,255 |
| 2026/02/27 | 8.880 | 8.900 | 8.835 | 8.890 | 129,700 | 1,151,249 |
| 2026/02/26 | 8.870 | 8.870 | 8.850 | 8.845 | 3,700 | 32,777 |
| 2026/02/25 | 8.975 | 8.980 | 8.975 | 8.920 | 11,000 | 98,587 |
| 2026/02/24 | 8.930 | 8.930 | 8.930 | 8.930 | 1,700 | 15,181 |
| 2026/02/23 | 8.850 | 8.860 | 8.850 | 8.910 | 44,300 | 392,830 |
| 2026/02/20 | - | - | - | - | 0 | - |
| 2026/02/16 | 8.805 | 8.805 | 8.805 | 8.820 | 600 | 5,285 |
| 2026/02/13 | 8.930 | 8.930 | 8.810 | 8.805 | 4,700 | 41,683 |
| 2026/02/12 | 8.930 | 8.930 | 8.930 | 8.930 | 111,300 | 993,909 |
| 2026/02/11 | - | - | - | - | 0 | - |
| 2026/02/10 | 8.815 | 8.835 | 8.815 | 8.835 | 500 | 4,412 |
| 2026/02/09 | 8.760 | 8.845 | 8.760 | 8.805 | 8,700 | 76,494 |
| 2026/02/06 | - | - | - | - | 0 | - |
| 2026/02/05 | 8.690 | 8.690 | 8.625 | 8.690 | 2,200 | 19,082 |
| 2026/02/04 | 8.685 | 8.690 | 8.685 | 8.690 | 2,200 | 19,112 |
| 2026/02/03 | 8.535 | 8.560 | 8.535 | 8.540 | 107,500 | 918,318 |
| 2026/02/02 | 8.625 | 8.625 | 8.460 | 8.460 | 200 | 1,708 |
| 2026/01/30 | 8.685 | 8.685 | 8.640 | 8.625 | 2,400 | 20,781 |
| 2026/01/29 | 8.675 | 8.745 | 8.675 | 8.735 | 6,900 | 60,081 |
| 2026/01/28 | 8.485 | 8.680 | 8.485 | 8.615 | 400,100 | 3,427,356 |
| 2026/01/27 | 8.485 | 8.485 | 8.485 | 8.485 | 100 | 848 |
| 2026/01/26 | 8.420 | 8.420 | 8.420 | 8.425 | 1,500 | 12,631 |
| 2026/01/23 | 8.450 | 8.450 | 8.450 | 8.415 | 3,300 | 27,856 |
| 2026/01/22 | 8.470 | 8.470 | 8.465 | 8.470 | 1,900 | 16,090 |
| 2026/01/21 | 8.340 | 8.340 | 8.340 | 8.355 | 100 | 834 |
| 2026/01/20 | - | - | - | - | 0 | - |
| 2026/01/19 | 8.320 | 8.320 | 8.310 | 8.315 | 49,700 | 413,317 |
| 2026/01/16 | 8.360 | 8.360 | 8.345 | 8.320 | 1,200 | 10,015 |
| 2026/01/15 | 8.325 | 8.340 | 8.325 | 8.330 | 12,800 | 106,624 |
| 2026/01/14 | 8.365 | 8.365 | 8.330 | 8.330 | 700 | 5,843 |
| 2026/01/13 | 8.330 | 8.340 | 8.330 | 8.330 | 60,000 | 499,950 |
| 2026/01/12 | - | - | - | - | 0 | - |
| 2026/01/09 | - | - | - | - | 0 | - |
| 2026/01/08 | - | - | - | - | 0 | - |
| 2026/01/07 | 8.190 | 8.190 | 8.190 | 8.190 | 100 | 819 |
| 2026/01/06 | 8.195 | 8.195 | 8.195 | 8.195 | 700 | 5,736 |
| 2026/01/05 | 8.135 | 8.135 | 8.130 | 8.130 | 600 | 4,879 |
| 2026/01/02 | - | - | - | - | 0 | - |
| 2025/12/31 | 8.135 | 8.135 | 8.110 | 8.110 | 74,200 | 602,689 |
| 2025/12/30 | - | - | - | - | 0 | - |
| 2025/12/29 | 8.200 | 8.200 | 8.115 | 8.115 | 5,400 | 44,050 |
| 2025/12/24 | - | - | - | - | 0 | - |
| 2025/12/23 | 8.190 | 8.190 | 8.180 | 8.180 | 7,400 | 60,569 |
| 2025/12/22 | 8.160 | 8.160 | 8.160 | 8.160 | 10,000 | 81,600 |
| 2025/12/19 | - | - | - | - | 0 | - |
| 2025/12/18 | - | - | - | - | 0 | - |
| 2025/12/17 | 8.060 | 8.065 | 8.060 | 8.100 | 14,500 | 117,033 |
| 2025/12/16 | 8.140 | 8.140 | 8.140 | 8.140 | 14,400 | 117,216 |
| 2025/12/15 | - | - | - | - | 0 | - |
| 2025/12/12 | - | - | - | - | 0 | - |
| 2025/12/11 | 8.200 | 8.205 | 8.175 | 8.175 | 400 | 3,275 |
| 2025/12/10 | 8.205 | 8.205 | 8.205 | 8.205 | 7,400 | 60,717 |
| 2025/12/09 | 8.220 | 8.220 | 8.220 | 8.205 | 100 | 821 |
| 2025/12/08 | 8.320 | 8.320 | 8.320 | 8.320 | 100 | 832 |
| 2025/12/05 | 8.385 | 8.395 | 8.385 | 8.395 | 600 | 5,034 |
| 2025/12/04 | - | - | - | - | 0 | - |
| 2025/12/03 | 8.415 | 8.415 | 8.410 | 8.410 | 200 | 1,682 |
| 2025/12/02 | 8.400 | 8.400 | 8.365 | 8.420 | 1,400 | 11,754 |
| 2025/12/01 | - | - | - | - | 0 | - |
| 2025/11/28 | 8.305 | 8.305 | 8.305 | 8.305 | 100 | 830 |
| 2025/11/27 | 8.330 | 8.330 | 8.330 | 8.330 | 9,500 | 79,135 |
| 2025/11/26 | 8.320 | 8.320 | 8.320 | 8.320 | 1,300 | 10,816 |
| 2025/11/25 | 8.305 | 8.305 | 8.305 | 8.305 | 101 | 838 |
| 2025/11/24 | 8.285 | 8.285 | 8.230 | 8.240 | 1,700 | 14,042 |
| 2025/11/21 | 8.300 | 8.300 | 8.300 | 8.245 | 6,300 | 52,203 |
| 2025/11/20 | - | - | - | - | 0 | - |