日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 6.980 | 7.060 | 6.970 | 6.980 | 4,373,047 | 30,600,396 |
| 2026/04/01 | 6.860 | 6.970 | 6.860 | 6.960 | 1,750,826 | 12,102,584 |
| 2026/03/31 | 6.960 | 7.000 | 6.780 | 6.810 | 5,346,194 | 36,821,911 |
| 2026/03/30 | 6.950 | 7.000 | 6.850 | 6.960 | 2,718,282 | 18,864,877 |
| 2026/03/27 | 6.990 | 7.010 | 6.940 | 6.950 | 1,213,048 | 8,457,977 |
| 2026/03/26 | 7.060 | 7.160 | 6.990 | 6.990 | 1,561,060 | 11,005,473 |
| 2026/03/25 | 7.020 | 7.110 | 6.960 | 7.110 | 2,024,806 | 14,274,882 |
| 2026/03/24 | 6.910 | 7.020 | 6.910 | 7.020 | 2,133,000 | 14,856,345 |
| 2026/03/23 | 7.070 | 7.070 | 6.840 | 6.890 | 2,959,898 | 20,623,089 |
| 2026/03/20 | 7.220 | 7.220 | 6.990 | 7.040 | 6,059,911 | 43,131,416 |
| 2026/03/19 | 7.200 | 7.280 | 7.150 | 7.160 | 2,198,000 | 15,820,105 |
| 2026/03/18 | 7.170 | 7.280 | 7.160 | 7.220 | 2,643,000 | 19,049,422 |
| 2026/03/17 | 7.320 | 7.330 | 7.140 | 7.140 | 5,934,000 | 42,917,655 |
| 2026/03/16 | 7.270 | 7.440 | 7.240 | 7.410 | 2,792,836 | 20,499,416 |
| 2026/03/13 | 7.330 | 7.330 | 7.260 | 7.270 | 1,357,000 | 9,902,707 |
| 2026/03/12 | 7.220 | 7.350 | 7.220 | 7.330 | 1,365,000 | 9,937,200 |
| 2026/03/11 | 7.180 | 7.330 | 7.120 | 7.270 | 5,502,564 | 39,756,024 |
| 2026/03/10 | 7.190 | 7.190 | 7.100 | 7.150 | 3,035,000 | 21,723,012 |
| 2026/03/09 | 7.240 | 7.250 | 7.070 | 7.180 | 3,497,000 | 25,125,945 |
| 2026/03/06 | 7.330 | 7.330 | 7.180 | 7.250 | 1,790,658 | 13,022,560 |
| 2026/03/05 | 7.260 | 7.380 | 7.250 | 7.250 | 1,259,383 | 9,174,605 |
| 2026/03/04 | 7.500 | 7.570 | 7.220 | 7.260 | 2,697,000 | 19,924,087 |
| 2026/03/03 | 7.570 | 7.610 | 7.460 | 7.500 | 2,755,000 | 20,758,925 |
| 2026/03/02 | 7.480 | 7.670 | 7.480 | 7.550 | 3,582,961 | 27,033,440 |
| 2026/02/27 | 7.400 | 7.560 | 7.360 | 7.560 | 2,651,742 | 19,808,512 |
| 2026/02/26 | 7.410 | 7.460 | 7.330 | 7.350 | 1,549,000 | 11,443,237 |
| 2026/02/25 | 7.280 | 7.520 | 7.280 | 7.460 | 3,061,000 | 22,605,485 |
| 2026/02/24 | 7.370 | 7.370 | 7.270 | 7.280 | 1,620,277 | 11,864,478 |
| 2026/02/23 | 7.200 | 7.310 | 7.190 | 7.310 | 946,000 | 6,860,865 |
| 2026/02/20 | 7.370 | 7.500 | 7.230 | 7.230 | 854,874 | 6,268,363 |
| 2026/02/16 | 7.550 | 7.550 | 7.240 | 7.400 | 363,000 | 2,698,905 |
| 2026/02/13 | 7.400 | 7.410 | 7.260 | 7.390 | 2,811,197 | 20,704,465 |
| 2026/02/12 | 7.530 | 7.530 | 7.400 | 7.460 | 1,402,321 | 10,489,361 |
| 2026/02/11 | 7.330 | 7.520 | 7.330 | 7.520 | 2,948,932 | 21,895,820 |
| 2026/02/10 | 7.410 | 7.450 | 7.330 | 7.390 | 4,019,010 | 29,720,578 |
| 2026/02/09 | 7.430 | 7.480 | 7.390 | 7.440 | 2,606,227 | 19,377,297 |
| 2026/02/06 | 7.710 | 7.710 | 7.420 | 7.420 | 2,203,314 | 16,668,070 |
| 2026/02/05 | 7.560 | 7.700 | 7.500 | 7.690 | 3,988,933 | 30,365,752 |
| 2026/02/04 | 7.470 | 7.580 | 7.410 | 7.550 | 3,650,512 | 27,387,966 |
| 2026/02/03 | 7.410 | 7.560 | 7.360 | 7.540 | 2,677,628 | 19,995,187 |
| 2026/02/02 | 7.430 | 7.510 | 7.290 | 7.400 | 6,962,314 | 51,573,340 |
| 2026/01/30 | 7.510 | 7.550 | 7.420 | 7.510 | 2,647,314 | 19,848,236 |
| 2026/01/29 | 7.480 | 7.590 | 7.470 | 7.500 | 3,846,628 | 28,888,176 |
| 2026/01/28 | 7.470 | 7.570 | 7.410 | 7.500 | 5,881,000 | 44,033,987 |
| 2026/01/27 | 7.330 | 7.580 | 7.330 | 7.420 | 8,323,000 | 61,715,045 |
| 2026/01/26 | 7.220 | 7.430 | 7.210 | 7.390 | 7,398,589 | 54,102,182 |
| 2026/01/23 | 7.270 | 7.290 | 7.170 | 7.290 | 5,168,000 | 37,493,840 |
| 2026/01/22 | 7.310 | 7.340 | 7.250 | 7.270 | 2,677,900 | 19,528,585 |
| 2026/01/21 | 7.300 | 7.340 | 7.240 | 7.270 | 1,752,500 | 12,771,343 |
| 2026/01/20 | 7.250 | 7.330 | 7.210 | 7.300 | 5,495,200 | 39,963,842 |
| 2026/01/19 | 7.250 | 7.280 | 7.130 | 7.230 | 4,918,000 | 35,520,255 |
| 2026/01/16 | 7.190 | 7.240 | 7.150 | 7.230 | 4,225,893 | 30,436,994 |
| 2026/01/15 | 7.050 | 7.180 | 7.030 | 7.170 | 3,714,000 | 26,397,255 |
| 2026/01/14 | 7.200 | 7.200 | 7.040 | 7.040 | 3,053,000 | 21,737,360 |
| 2026/01/13 | 7.040 | 7.210 | 7.020 | 7.210 | 4,847,360 | 34,513,203 |
| 2026/01/12 | 7.000 | 7.060 | 6.980 | 7.060 | 3,435,000 | 24,130,875 |
| 2026/01/09 | 7.090 | 7.090 | 7.010 | 7.040 | 4,560,000 | 32,182,200 |
| 2026/01/08 | 7.040 | 7.110 | 7.000 | 7.080 | 3,885,300 | 27,420,504 |
| 2026/01/07 | 7.150 | 7.150 | 7.010 | 7.040 | 2,023,038 | 14,338,281 |
| 2026/01/06 | 7.000 | 7.140 | 6.960 | 7.130 | 3,136,183 | 22,133,611 |
| 2026/01/05 | 6.910 | 7.060 | 6.910 | 7.020 | 2,511,183 | 17,515,501 |
| 2026/01/02 | 6.970 | 7.010 | 6.900 | 6.990 | 467,089 | 3,254,442 |
| 2025/12/31 | 6.950 | 7.020 | 6.920 | 6.960 | 1,617,000 | 11,258,362 |
| 2025/12/30 | 7.000 | 7.030 | 6.940 | 6.970 | 1,760,000 | 12,293,600 |
| 2025/12/29 | 7.070 | 7.070 | 6.990 | 6.990 | 1,348,279 | 9,478,401 |
| 2025/12/24 | 7.070 | 7.080 | 6.990 | 6.990 | 1,864,276 | 13,110,520 |
| 2025/12/23 | 7.080 | 7.130 | 7.080 | 7.130 | 1,399,196 | 9,941,287 |
| 2025/12/22 | 7.070 | 7.130 | 7.030 | 7.080 | 2,882,762 | 20,402,748 |
| 2025/12/19 | 7.140 | 7.180 | 7.090 | 7.170 | 1,446,082 | 10,332,255 |
| 2025/12/18 | 7.060 | 7.120 | 7.050 | 7.070 | 1,542,000 | 10,909,650 |
| 2025/12/17 | 7.150 | 7.150 | 7.040 | 7.060 | 1,825,000 | 12,957,500 |
| 2025/12/16 | 7.250 | 7.250 | 7.040 | 7.130 | 2,121,152 | 15,203,356 |
| 2025/12/15 | 7.240 | 7.240 | 7.130 | 7.140 | 1,954,000 | 14,044,375 |
| 2025/12/12 | 7.170 | 7.210 | 7.120 | 7.200 | 2,616,338 | 18,772,225 |
| 2025/12/11 | 7.270 | 7.270 | 7.100 | 7.110 | 2,157,000 | 15,503,437 |
| 2025/12/10 | 7.110 | 7.250 | 7.090 | 7.230 | 3,265,510 | 23,413,706 |
| 2025/12/09 | 7.230 | 7.260 | 7.110 | 7.140 | 2,936,300 | 21,097,315 |
| 2025/12/08 | 7.330 | 7.330 | 7.200 | 7.260 | 3,299,000 | 24,016,720 |
| 2025/12/05 | 7.450 | 7.450 | 7.250 | 7.300 | 5,891,536 | 43,376,433 |
| 2025/12/04 | 7.520 | 7.540 | 7.350 | 7.360 | 1,968,000 | 14,646,840 |
| 2025/12/03 | 7.490 | 7.530 | 7.430 | 7.450 | 1,719,000 | 12,849,525 |
| 2025/12/02 | 7.360 | 7.500 | 7.360 | 7.490 | 1,033,004 | 7,672,637 |
| 2025/12/01 | 7.260 | 7.400 | 7.230 | 7.360 | 4,862,000 | 35,553,375 |
| 2025/11/28 | 7.350 | 7.350 | 7.220 | 7.280 | 996,000 | 7,270,800 |
| 2025/11/27 | 7.270 | 7.360 | 7.260 | 7.270 | 1,576,000 | 11,489,040 |
| 2025/11/26 | 7.280 | 7.310 | 7.250 | 7.260 | 789,388 | 5,742,797 |
| 2025/11/25 | 7.220 | 7.270 | 7.220 | 7.250 | 1,141,474 | 8,264,271 |
| 2025/11/24 | 7.270 | 7.270 | 7.130 | 7.220 | 2,093,000 | 15,116,692 |
| 2025/11/21 | 7.260 | 7.280 | 7.160 | 7.180 | 1,676,825 | 12,106,676 |
| 2025/11/20 | 7.400 | 7.410 | 7.270 | 7.290 | 926,000 | 6,799,155 |