日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 7.470 | 7.550 | 7.370 | 7.490 | 1,473,000 | 11,003,310 |
| 2026/04/01 | 7.310 | 7.700 | 7.310 | 7.500 | 1,857,000 | 13,843,935 |
| 2026/03/31 | 7.230 | 7.390 | 7.060 | 7.310 | 3,712,000 | 26,902,720 |
| 2026/03/30 | 7.330 | 7.330 | 7.110 | 7.270 | 2,166,000 | 15,725,160 |
| 2026/03/27 | 7.300 | 7.480 | 7.040 | 7.400 | 2,151,101 | 15,713,792 |
| 2026/03/26 | 7.680 | 7.760 | 7.200 | 7.340 | 3,175,000 | 23,796,625 |
| 2026/03/25 | 7.880 | 7.880 | 7.610 | 7.700 | 3,503,000 | 27,209,552 |
| 2026/03/24 | 7.720 | 7.930 | 7.640 | 7.880 | 2,485,000 | 19,364,362 |
| 2026/03/23 | 7.740 | 7.740 | 7.400 | 7.730 | 2,532,000 | 19,376,130 |
| 2026/03/20 | 7.750 | 7.840 | 7.420 | 7.840 | 21,391,000 | 164,978,087 |
| 2026/03/19 | 7.870 | 8.050 | 7.720 | 7.810 | 2,349,000 | 18,469,012 |
| 2026/03/18 | 8.110 | 8.130 | 7.880 | 8.050 | 1,731,000 | 13,921,567 |
| 2026/03/17 | 8.170 | 8.260 | 7.720 | 8.080 | 2,059,000 | 16,590,392 |
| 2026/03/16 | 7.990 | 8.190 | 7.890 | 8.170 | 1,878,000 | 15,136,680 |
| 2026/03/13 | 8.000 | 8.150 | 7.890 | 8.030 | 1,433,000 | 11,489,077 |
| 2026/03/12 | 8.320 | 8.430 | 7.570 | 8.000 | 3,985,000 | 32,198,800 |
| 2026/03/11 | 8.900 | 9.050 | 8.260 | 8.360 | 4,688,000 | 40,516,040 |
| 2026/03/10 | 8.420 | 8.980 | 8.420 | 8.900 | 3,697,316 | 32,092,702 |
| 2026/03/09 | 8.300 | 8.690 | 7.970 | 8.390 | 3,764,000 | 31,382,350 |
| 2026/03/06 | 8.410 | 8.640 | 8.260 | 8.440 | 5,954,350 | 50,239,828 |
| 2026/03/05 | 8.760 | 9.160 | 8.460 | 8.500 | 5,815,000 | 50,706,800 |
| 2026/03/04 | 8.420 | 8.980 | 8.420 | 8.880 | 6,182,000 | 53,628,850 |
| 2026/03/03 | 8.250 | 8.580 | 8.000 | 8.560 | 4,058,000 | 33,874,155 |
| 2026/03/02 | 8.310 | 8.440 | 8.150 | 8.250 | 2,867,000 | 23,760,262 |
| 2026/02/27 | 8.290 | 8.580 | 8.250 | 8.440 | 4,354,000 | 36,530,060 |
| 2026/02/26 | 8.880 | 8.880 | 8.080 | 8.280 | 8,726,000 | 74,432,780 |
| 2026/02/25 | 8.150 | 8.950 | 8.150 | 8.880 | 9,898,342 | 84,457,603 |
| 2026/02/24 | 7.590 | 8.840 | 6.810 | 8.240 | 13,858,000 | 109,062,460 |
| 2026/02/23 | 7.390 | 7.940 | 7.390 | 7.780 | 4,058,000 | 30,942,250 |
| 2026/02/20 | 7.550 | 7.800 | 7.120 | 7.410 | 4,082,000 | 30,492,540 |
| 2026/02/16 | 8.350 | 8.350 | 7.020 | 7.550 | 5,419,000 | 42,363,032 |
| 2026/02/13 | 8.920 | 8.930 | 8.260 | 8.480 | 7,491,000 | 64,778,422 |
| 2026/02/12 | 10.110 | 10.110 | 8.880 | 8.980 | 9,573,000 | 91,134,960 |
| 2026/02/11 | - | - | - | - | 0 | - |
| 2026/02/10 | - | - | - | - | 0 | - |
| 2026/02/09 | - | - | - | - | 0 | - |
| 2026/02/06 | 8.830 | 9.630 | 8.560 | 9.470 | 7,242,180 | 66,066,787 |
| 2026/02/05 | 9.420 | 9.490 | 8.830 | 8.900 | 3,573,000 | 32,728,680 |
| 2026/02/04 | 9.080 | 9.530 | 9.080 | 9.470 | 4,143,000 | 38,488,470 |
| 2026/02/03 | 8.830 | 9.080 | 8.830 | 9.080 | 2,858,000 | 25,593,390 |
| 2026/02/02 | 8.940 | 9.150 | 8.600 | 8.760 | 3,601,000 | 31,913,862 |
| 2026/01/30 | 8.850 | 8.960 | 8.660 | 8.850 | 2,695,001 | 23,796,858 |
| 2026/01/29 | 9.150 | 9.150 | 8.660 | 8.850 | 4,518,000 | 40,447,395 |
| 2026/01/28 | 9.260 | 9.260 | 8.980 | 9.080 | 3,556,456 | 32,523,790 |
| 2026/01/27 | 9.270 | 9.410 | 8.880 | 9.160 | 4,747,000 | 43,577,460 |
| 2026/01/26 | 8.770 | 9.400 | 8.620 | 9.270 | 6,226,000 | 56,127,390 |
| 2026/01/23 | 9.010 | 9.010 | 8.590 | 8.600 | 5,933,000 | 52,225,232 |
| 2026/01/22 | 8.280 | 8.910 | 8.260 | 8.850 | 7,018,233 | 60,181,347 |
| 2026/01/21 | 8.010 | 8.290 | 7.970 | 8.250 | 3,083,000 | 25,064,790 |
| 2026/01/20 | 8.100 | 8.110 | 7.860 | 8.040 | 2,681,112 | 21,522,626 |
| 2026/01/19 | 7.730 | 8.150 | 7.660 | 8.030 | 5,357,000 | 42,280,122 |
| 2026/01/16 | 7.830 | 7.850 | 7.620 | 7.730 | 3,766,000 | 29,214,745 |
| 2026/01/15 | 7.810 | 7.970 | 7.590 | 7.830 | 6,571,500 | 51,257,700 |
| 2026/01/14 | 8.610 | 8.660 | 7.780 | 7.840 | 15,287,000 | 125,697,357 |
| 2026/01/13 | 8.950 | 9.000 | 8.550 | 8.630 | 6,058,000 | 53,204,385 |
| 2026/01/12 | 8.980 | 9.110 | 8.770 | 8.950 | 9,162,000 | 82,022,805 |
| 2026/01/09 | 8.510 | 8.870 | 8.430 | 8.830 | 9,443,000 | 81,776,380 |
| 2026/01/08 | 8.500 | 8.510 | 8.220 | 8.510 | 11,783,000 | 99,389,605 |
| 2026/01/07 | 8.680 | 8.770 | 8.280 | 8.510 | 8,828,000 | 75,567,680 |
| 2026/01/06 | 8.680 | 9.000 | 8.570 | 8.730 | 10,807,300 | 94,509,838 |
| 2026/01/05 | 9.850 | 10.050 | 8.380 | 8.600 | 19,414,000 | 178,997,080 |
| 2026/01/02 | 10.340 | 10.340 | 9.230 | 9.840 | 5,574,258 | 55,394,188 |
| 2025/12/31 | 11.140 | 11.250 | 8.080 | 10.340 | 23,877,000 | 243,605,092 |
| 2025/12/30 | 10.880 | 11.180 | 10.700 | 10.920 | 15,305,000 | 167,130,600 |
| 2025/12/29 | 10.910 | 10.980 | 10.460 | 10.960 | 16,270,000 | 176,163,425 |
| 2025/12/24 | 10.000 | 10.950 | 9.980 | 10.950 | 22,830,000 | 239,030,100 |
| 2025/12/23 | 9.910 | 10.080 | 9.780 | 10.020 | 9,947,000 | 98,947,782 |
| 2025/12/22 | 9.790 | 9.930 | 9.550 | 9.930 | 16,821,000 | 164,845,800 |
| 2025/12/19 | 9.470 | 9.850 | 9.430 | 9.790 | 14,891,000 | 143,474,785 |
| 2025/12/18 | 9.370 | 9.500 | 9.160 | 9.500 | 9,772,000 | 91,685,790 |
| 2025/12/17 | 9.290 | 9.440 | 8.960 | 9.380 | 14,440,966 | 133,831,652 |
| 2025/12/16 | 9.580 | 9.580 | 9.090 | 9.290 | 10,853,380 | 101,858,971 |
| 2025/12/15 | 9.200 | 9.480 | 9.080 | 9.480 | 7,873,120 | 73,298,747 |
| 2025/12/12 | 9.100 | 9.290 | 8.780 | 9.290 | 10,569,000 | 96,336,435 |
| 2025/12/11 | 9.300 | 9.500 | 8.610 | 9.100 | 20,480,000 | 186,931,200 |
| 2025/12/10 | 9.450 | 9.500 | 9.050 | 9.300 | 14,371,000 | 134,009,575 |
| 2025/12/09 | 9.840 | 9.880 | 9.100 | 9.500 | 16,228,000 | 155,464,240 |
| 2025/12/08 | 9.280 | 9.850 | 8.890 | 9.850 | 13,309,001 | 126,002,966 |
| 2025/12/05 | 9.500 | 9.730 | 8.400 | 9.300 | 35,428,000 | 327,089,010 |
| 2025/12/04 | 8.900 | 9.600 | 8.870 | 9.450 | 23,034,000 | 212,027,970 |
| 2025/12/03 | 8.700 | 8.960 | 8.550 | 8.900 | 13,357,000 | 117,241,067 |
| 2025/12/02 | 8.680 | 8.760 | 8.240 | 8.700 | 18,972,000 | 163,064,340 |
| 2025/12/01 | 8.010 | 8.570 | 7.800 | 8.550 | 22,439,000 | 184,729,067 |
| 2025/11/28 | 7.750 | 8.010 | 7.450 | 8.010 | 19,341,100 | 150,957,285 |
| 2025/11/27 | 7.620 | 7.750 | 7.420 | 7.690 | 17,454,542 | 133,003,610 |
| 2025/11/26 | 7.290 | 7.480 | 7.200 | 7.420 | 12,220,000 | 89,786,450 |
| 2025/11/25 | 7.290 | 7.530 | 7.130 | 7.220 | 11,718,000 | 85,453,515 |
| 2025/11/24 | 6.880 | 7.290 | 6.880 | 7.290 | 7,836,000 | 55,518,060 |
| 2025/11/21 | 6.880 | 7.240 | 6.800 | 6.880 | 10,567,000 | 73,440,650 |
| 2025/11/20 | 7.070 | 7.410 | 7.030 | 7.080 | 7,317,000 | 52,298,257 |