日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 7.780 | 7.800 | 7.710 | 7.740 | 773,000 | 5,996,547 |
| 2026/04/01 | 7.720 | 7.770 | 7.640 | 7.760 | 803,000 | 6,201,167 |
| 2026/03/31 | 7.600 | 7.710 | 7.570 | 7.590 | 897,000 | 6,832,897 |
| 2026/03/30 | 7.700 | 7.700 | 7.530 | 7.610 | 888,000 | 6,779,880 |
| 2026/03/27 | 7.780 | 7.780 | 7.680 | 7.710 | 1,745,000 | 13,501,937 |
| 2026/03/26 | 7.960 | 7.960 | 7.780 | 7.780 | 1,174,100 | 9,240,167 |
| 2026/03/25 | 8.000 | 8.000 | 7.840 | 7.890 | 833,200 | 6,609,359 |
| 2026/03/24 | 8.120 | 8.110 | 7.770 | 7.840 | 1,566,000 | 12,465,360 |
| 2026/03/23 | 8.200 | 8.200 | 7.660 | 7.880 | 6,466,000 | 51,631,010 |
| 2026/03/20 | 8.440 | 8.500 | 8.300 | 8.300 | 917,000 | 7,689,045 |
| 2026/03/19 | 8.550 | 8.550 | 8.450 | 8.460 | 1,144,000 | 9,726,860 |
| 2026/03/18 | 8.590 | 8.590 | 8.500 | 8.560 | 313,409 | 2,682,781 |
| 2026/03/17 | 8.600 | 8.610 | 8.540 | 8.550 | 336,000 | 2,881,200 |
| 2026/03/16 | 8.450 | 8.540 | 8.460 | 8.530 | 484,000 | 4,111,580 |
| 2026/03/13 | 8.620 | 8.620 | 8.460 | 8.530 | 659,000 | 5,639,392 |
| 2026/03/12 | 8.640 | 8.640 | 8.530 | 8.620 | 428,000 | 3,684,010 |
| 2026/03/11 | 8.620 | 8.670 | 8.520 | 8.600 | 409,600 | 3,523,584 |
| 2026/03/10 | 8.600 | 8.660 | 8.580 | 8.660 | 407,000 | 3,510,375 |
| 2026/03/09 | 8.470 | 8.580 | 8.420 | 8.580 | 1,553,600 | 13,225,020 |
| 2026/03/06 | 8.390 | 8.590 | 8.390 | 8.580 | 481,000 | 4,082,487 |
| 2026/03/05 | 8.530 | 8.590 | 8.400 | 8.450 | 478,000 | 4,059,415 |
| 2026/03/04 | 8.510 | 8.530 | 8.390 | 8.430 | 1,305,000 | 11,046,825 |
| 2026/03/03 | 8.600 | 8.640 | 8.510 | 8.520 | 1,060,111 | 9,082,500 |
| 2026/03/02 | 8.690 | 8.690 | 8.510 | 8.570 | 1,179,000 | 10,157,085 |
| 2026/02/27 | 8.660 | 8.830 | 8.600 | 8.690 | 1,330,000 | 11,564,350 |
| 2026/02/26 | 8.800 | 8.860 | 8.640 | 8.660 | 874,000 | 7,638,760 |
| 2026/02/25 | 8.780 | 8.870 | 8.740 | 8.800 | 970,913 | 8,541,607 |
| 2026/02/24 | 8.900 | 8.970 | 8.700 | 8.780 | 1,523,000 | 13,459,512 |
| 2026/02/23 | 8.730 | 8.920 | 8.730 | 8.920 | 335,000 | 2,956,375 |
| 2026/02/20 | 9.000 | 9.000 | 8.690 | 8.730 | 314,000 | 2,780,470 |
| 2026/02/16 | 8.830 | 9.000 | 8.810 | 9.000 | 90,000 | 801,900 |
| 2026/02/13 | 8.980 | 8.980 | 8.680 | 8.830 | 1,139,000 | 10,100,082 |
| 2026/02/12 | 9.010 | 9.060 | 8.790 | 8.820 | 756,000 | 6,743,520 |
| 2026/02/11 | 9.140 | 9.140 | 8.900 | 9.010 | 886,000 | 8,016,085 |
| 2026/02/10 | 9.010 | 9.080 | 8.910 | 9.040 | 632,000 | 5,694,320 |
| 2026/02/09 | 8.980 | 9.060 | 8.920 | 9.060 | 1,517,000 | 13,660,585 |
| 2026/02/06 | 9.180 | 9.380 | 8.860 | 8.860 | 4,891,500 | 44,365,905 |
| 2026/02/05 | 8.700 | 8.820 | 8.600 | 8.820 | 1,236,000 | 10,796,460 |
| 2026/02/04 | 8.640 | 8.720 | 8.550 | 8.600 | 859,000 | 7,411,022 |
| 2026/02/03 | 8.510 | 8.650 | 8.500 | 8.640 | 704,000 | 6,036,800 |
| 2026/02/02 | 8.610 | 8.620 | 8.450 | 8.500 | 991,000 | 8,468,095 |
| 2026/01/30 | 8.560 | 8.660 | 8.510 | 8.620 | 905,000 | 7,771,687 |
| 2026/01/29 | 8.470 | 8.680 | 8.360 | 8.660 | 1,213,000 | 10,362,052 |
| 2026/01/28 | 8.740 | 8.760 | 8.500 | 8.570 | 1,670,000 | 14,432,975 |
| 2026/01/27 | 8.630 | 8.700 | 8.580 | 8.660 | 870,000 | 7,518,975 |
| 2026/01/26 | 8.720 | 8.730 | 8.630 | 8.700 | 1,104,000 | 9,599,280 |
| 2026/01/23 | 8.750 | 8.750 | 8.640 | 8.710 | 940,000 | 8,189,750 |
| 2026/01/22 | 8.630 | 8.770 | 8.630 | 8.730 | 787,000 | 6,839,030 |
| 2026/01/21 | 8.760 | 8.760 | 8.630 | 8.680 | 1,193,000 | 10,388,047 |
| 2026/01/20 | 8.700 | 8.760 | 8.640 | 8.760 | 497,000 | 4,331,355 |
| 2026/01/19 | 8.700 | 8.720 | 8.610 | 8.660 | 924,000 | 8,013,390 |
| 2026/01/16 | 8.700 | 8.750 | 8.660 | 8.700 | 541,000 | 4,708,052 |
| 2026/01/15 | 8.740 | 8.780 | 8.690 | 8.710 | 818,000 | 7,141,140 |
| 2026/01/14 | 8.720 | 8.790 | 8.620 | 8.730 | 1,286,000 | 11,207,490 |
| 2026/01/13 | 8.600 | 8.730 | 8.560 | 8.670 | 1,060,060 | 9,158,918 |
| 2026/01/12 | 8.610 | 8.650 | 8.450 | 8.620 | 1,297,300 | 11,134,077 |
| 2026/01/09 | 8.640 | 8.640 | 8.480 | 8.610 | 920,000 | 7,905,100 |
| 2026/01/08 | 8.650 | 8.650 | 8.520 | 8.640 | 688,000 | 5,927,120 |
| 2026/01/07 | 8.680 | 8.680 | 8.570 | 8.640 | 579,000 | 5,004,007 |
| 2026/01/06 | 8.600 | 8.680 | 8.470 | 8.670 | 1,568,000 | 13,492,640 |
| 2026/01/05 | 8.530 | 8.580 | 8.410 | 8.480 | 1,033,210 | 8,782,285 |
| 2026/01/02 | 8.410 | 8.500 | 8.350 | 8.410 | 314,000 | 2,643,095 |
| 2025/12/31 | 8.460 | 8.520 | 8.460 | 8.460 | 255,000 | 2,161,125 |
| 2025/12/30 | 8.510 | 8.590 | 8.420 | 8.500 | 1,393,000 | 11,847,465 |
| 2025/12/29 | 8.680 | 8.680 | 8.550 | 8.560 | 1,289,000 | 11,107,957 |
| 2025/12/24 | 8.740 | 8.740 | 8.640 | 8.670 | 487,285 | 4,238,161 |
| 2025/12/23 | 8.580 | 8.690 | 8.520 | 8.660 | 1,569,000 | 13,513,012 |
| 2025/12/22 | 8.510 | 8.580 | 8.470 | 8.520 | 529,000 | 4,507,080 |
| 2025/12/19 | 8.590 | 8.600 | 8.490 | 8.510 | 1,665,000 | 14,231,587 |
| 2025/12/18 | 8.510 | 8.600 | 8.450 | 8.550 | 757,000 | 6,455,317 |
| 2025/12/17 | 8.570 | 8.570 | 8.440 | 8.510 | 949,000 | 8,087,852 |
| 2025/12/16 | 8.560 | 8.650 | 8.460 | 8.490 | 1,067,000 | 9,112,180 |
| 2025/12/15 | 8.680 | 8.680 | 8.550 | 8.630 | 1,079,000 | 9,317,165 |
| 2025/12/12 | 8.660 | 8.750 | 8.590 | 8.610 | 1,046,000 | 9,050,515 |
| 2025/12/11 | 8.750 | 8.800 | 8.650 | 8.660 | 445,830 | 3,885,408 |
| 2025/12/10 | 8.890 | 8.890 | 8.700 | 8.720 | 421,000 | 3,704,800 |
| 2025/12/09 | 8.910 | 8.910 | 8.750 | 8.810 | 901,115 | 7,970,362 |
| 2025/12/08 | 8.930 | 9.080 | 8.910 | 8.910 | 434,000 | 3,887,555 |
| 2025/12/05 | 9.020 | 9.060 | 8.870 | 9.060 | 683,000 | 6,148,707 |
| 2025/12/04 | 8.960 | 8.970 | 8.860 | 8.960 | 265,000 | 2,368,437 |
| 2025/12/03 | 9.040 | 9.090 | 8.890 | 8.900 | 503,105 | 4,517,882 |
| 2025/12/02 | 9.080 | 9.090 | 9.020 | 9.040 | 505,000 | 4,574,037 |
| 2025/12/01 | 8.950 | 9.220 | 8.920 | 9.100 | 972,000 | 8,794,170 |
| 2025/11/28 | 8.860 | 8.980 | 8.770 | 8.890 | 646,000 | 5,733,250 |
| 2025/11/27 | 8.940 | 8.940 | 8.850 | 8.860 | 894,000 | 7,954,365 |
| 2025/11/26 | 8.920 | 9.050 | 8.860 | 8.910 | 1,045,700 | 9,343,329 |
| 2025/11/25 | 8.870 | 8.930 | 8.830 | 8.860 | 667,000 | 5,917,957 |
| 2025/11/24 | 8.830 | 8.900 | 8.800 | 8.870 | 578,000 | 5,115,300 |
| 2025/11/21 | 8.970 | 9.030 | 8.820 | 8.830 | 902,000 | 8,039,075 |
| 2025/11/20 | 8.970 | 9.100 | 8.940 | 9.100 | 561,000 | 5,064,427 |