日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 8.260 | 8.330 | 7.925 | 8.000 | 890,600 | 7,239,464 |
| 2026/04/01 | 8.500 | 8.500 | 8.275 | 8.400 | 600,900 | 5,058,826 |
| 2026/03/31 | 8.450 | 8.510 | 8.050 | 8.155 | 717,900 | 5,952,288 |
| 2026/03/30 | 8.310 | 8.505 | 8.210 | 8.455 | 663,000 | 5,549,310 |
| 2026/03/27 | 8.365 | 8.715 | 8.300 | 8.570 | 404,500 | 3,433,193 |
| 2026/03/26 | 8.650 | 8.845 | 8.410 | 8.445 | 507,400 | 4,357,297 |
| 2026/03/25 | 8.500 | 8.785 | 8.420 | 8.700 | 1,058,000 | 9,100,122 |
| 2026/03/24 | 8.470 | 8.500 | 7.910 | 8.380 | 1,713,800 | 14,250,247 |
| 2026/03/23 | 8.470 | 8.695 | 8.150 | 8.250 | 3,234,800 | 27,144,015 |
| 2026/03/20 | 8.965 | 9.260 | 8.790 | 8.880 | 1,324,700 | 11,887,526 |
| 2026/03/19 | 8.715 | 8.945 | 8.640 | 8.680 | 748,200 | 6,543,009 |
| 2026/03/18 | 8.750 | 9.000 | 8.615 | 8.945 | 796,600 | 7,031,986 |
| 2026/03/17 | 8.945 | 9.180 | 8.640 | 8.700 | 569,200 | 5,046,669 |
| 2026/03/16 | 8.800 | 8.990 | 8.605 | 8.945 | 1,062,500 | 9,387,187 |
| 2026/03/13 | 8.820 | 8.975 | 8.750 | 8.760 | 558,600 | 4,930,343 |
| 2026/03/12 | 9.035 | 9.060 | 8.695 | 8.920 | 840,100 | 7,499,992 |
| 2026/03/11 | 8.895 | 9.280 | 8.895 | 9.035 | 535,100 | 4,829,946 |
| 2026/03/10 | 8.625 | 8.840 | 8.600 | 8.820 | 979,200 | 8,539,848 |
| 2026/03/09 | 7.900 | 8.235 | 7.150 | 8.205 | 2,853,200 | 22,461,817 |
| 2026/03/06 | 8.310 | 8.460 | 8.075 | 8.355 | 506,700 | 4,205,610 |
| 2026/03/05 | 8.300 | 8.530 | 8.175 | 8.345 | 1,259,521 | 10,501,256 |
| 2026/03/04 | 8.240 | 8.240 | 7.840 | 7.965 | 2,105,000 | 16,989,981 |
| 2026/03/03 | 8.780 | 8.975 | 8.260 | 8.280 | 1,462,000 | 12,534,822 |
| 2026/03/02 | 8.700 | 8.900 | 8.580 | 8.715 | 2,244,900 | 19,583,946 |
| 2026/02/27 | 8.850 | 9.005 | 8.670 | 9.010 | 1,455,200 | 12,927,633 |
| 2026/02/26 | 9.015 | 9.085 | 8.865 | 9.020 | 1,113,200 | 10,014,625 |
| 2026/02/25 | 8.810 | 9.080 | 8.805 | 9.015 | 758,200 | 6,768,830 |
| 2026/02/24 | 8.970 | 8.970 | 8.735 | 8.760 | 1,544,300 | 13,680,567 |
| 2026/02/23 | 8.800 | 9.030 | 8.785 | 8.970 | 1,331,500 | 11,845,356 |
| 2026/02/20 | 8.740 | 8.740 | 8.530 | 8.585 | 369,800 | 3,198,307 |
| 2026/02/16 | 8.610 | 8.765 | 8.580 | 8.740 | 418,000 | 3,625,627 |
| 2026/02/13 | 8.600 | 8.790 | 8.495 | 8.540 | 706,500 | 6,080,315 |
| 2026/02/12 | 8.700 | 8.815 | 8.665 | 8.800 | 486,500 | 4,254,442 |
| 2026/02/11 | 8.765 | 8.770 | 8.565 | 8.585 | 485,500 | 4,209,891 |
| 2026/02/10 | 8.680 | 8.950 | 8.680 | 8.770 | 412,200 | 3,614,994 |
| 2026/02/09 | 8.560 | 8.860 | 8.520 | 8.800 | 766,600 | 6,657,921 |
| 2026/02/06 | 8.205 | 8.525 | 8.020 | 8.280 | 2,511,900 | 20,742,014 |
| 2026/02/05 | 8.540 | 8.540 | 8.250 | 8.415 | 1,443,700 | 12,179,414 |
| 2026/02/04 | 8.685 | 8.750 | 8.380 | 8.665 | 668,500 | 5,762,470 |
| 2026/02/03 | 8.600 | 8.770 | 8.325 | 8.685 | 1,566,000 | 13,459,770 |
| 2026/02/02 | 8.660 | 9.020 | 8.400 | 8.460 | 2,011,300 | 17,367,575 |
| 2026/01/30 | 8.655 | 8.935 | 8.380 | 8.770 | 1,808,900 | 15,710,296 |
| 2026/01/29 | 8.630 | 8.870 | 8.620 | 8.655 | 1,353,479 | 11,766,808 |
| 2026/01/28 | 8.795 | 8.920 | 8.660 | 8.715 | 935,400 | 8,205,796 |
| 2026/01/27 | 8.745 | 8.935 | 8.495 | 8.795 | 814,100 | 7,117,269 |
| 2026/01/26 | 8.865 | 9.010 | 8.690 | 8.730 | 1,520,400 | 13,415,629 |
| 2026/01/23 | 8.890 | 8.900 | 8.770 | 8.865 | 505,000 | 4,472,406 |
| 2026/01/22 | 8.720 | 8.850 | 8.515 | 8.790 | 1,862,000 | 16,234,312 |
| 2026/01/21 | 8.460 | 8.785 | 8.460 | 8.635 | 2,177,000 | 18,689,545 |
| 2026/01/20 | 8.860 | 8.945 | 8.445 | 8.550 | 1,239,100 | 10,780,170 |
| 2026/01/19 | 9.000 | 9.115 | 8.850 | 8.860 | 855,400 | 7,661,176 |
| 2026/01/16 | 9.290 | 9.290 | 8.980 | 9.035 | 958,400 | 8,768,162 |
| 2026/01/15 | 8.800 | 9.070 | 8.710 | 9.045 | 1,484,900 | 13,224,890 |
| 2026/01/14 | 8.950 | 9.215 | 8.690 | 8.930 | 3,234,800 | 28,939,329 |
| 2026/01/13 | 9.115 | 9.270 | 8.685 | 8.760 | 1,411,800 | 12,646,198 |
| 2026/01/12 | 8.755 | 9.185 | 8.530 | 9.115 | 1,341,000 | 11,929,871 |
| 2026/01/09 | 8.670 | 8.765 | 8.500 | 8.755 | 1,064,700 | 9,233,610 |
| 2026/01/08 | 8.590 | 8.690 | 8.505 | 8.640 | 1,006,000 | 8,657,887 |
| 2026/01/07 | 8.720 | 8.820 | 8.590 | 8.755 | 1,267,100 | 11,050,695 |
| 2026/01/06 | 8.500 | 8.705 | 8.365 | 8.680 | 1,373,700 | 11,762,306 |
| 2026/01/05 | 8.270 | 8.530 | 8.245 | 8.500 | 1,826,500 | 15,317,485 |
| 2026/01/02 | 8.000 | 8.330 | 8.000 | 8.270 | 1,100,900 | 8,972,335 |
| 2025/12/31 | 8.275 | 8.380 | 8.000 | 8.000 | 2,279,300 | 18,607,635 |
| 2025/12/30 | 8.030 | 8.305 | 8.030 | 8.280 | 470,800 | 3,842,316 |
| 2025/12/29 | 8.005 | 8.250 | 8.050 | 8.110 | 2,274,819 | 18,434,564 |
| 2025/12/24 | 8.060 | 8.060 | 7.915 | 7.985 | 1,093,200 | 8,751,066 |
| 2025/12/23 | 7.935 | 8.080 | 7.880 | 7.990 | 2,134,400 | 17,013,836 |
| 2025/12/22 | 7.750 | 7.935 | 7.720 | 7.935 | 1,081,200 | 8,471,202 |
| 2025/12/19 | 7.535 | 7.750 | 7.495 | 7.615 | 1,787,400 | 13,582,005 |
| 2025/12/18 | 7.785 | 7.785 | 7.465 | 7.475 | 1,032,400 | 7,874,631 |
| 2025/12/17 | 7.345 | 7.800 | 7.345 | 7.785 | 871,000 | 6,592,381 |
| 2025/12/16 | 7.530 | 7.695 | 7.200 | 7.300 | 1,142,300 | 8,488,716 |
| 2025/12/15 | 7.900 | 7.900 | 7.590 | 7.600 | 1,388,100 | 10,754,304 |
| 2025/12/12 | 7.770 | 7.960 | 7.620 | 7.900 | 919,500 | 7,183,593 |
| 2025/12/11 | 8.000 | 8.145 | 7.690 | 7.710 | 1,739,800 | 13,720,497 |
| 2025/12/10 | 7.860 | 7.995 | 7.570 | 7.905 | 1,966,600 | 15,403,394 |
| 2025/12/09 | 7.830 | 8.045 | 7.750 | 7.860 | 1,311,200 | 10,320,783 |
| 2025/12/08 | 7.600 | 7.970 | 7.585 | 7.810 | 2,415,100 | 18,695,892 |
| 2025/12/05 | 7.365 | 7.540 | 7.205 | 7.500 | 933,500 | 6,910,233 |
| 2025/12/04 | 7.135 | 7.320 | 7.025 | 7.290 | 1,266,400 | 9,108,582 |
| 2025/12/03 | 7.240 | 7.410 | 7.090 | 7.100 | 607,400 | 4,379,354 |
| 2025/12/02 | 7.375 | 7.385 | 7.180 | 7.245 | 678,800 | 4,952,694 |
| 2025/12/01 | 7.170 | 7.390 | 7.125 | 7.390 | 1,201,700 | 8,734,856 |
| 2025/11/28 | 7.025 | 7.225 | 6.985 | 7.170 | 537,600 | 3,817,632 |
| 2025/11/27 | 7.165 | 7.445 | 7.025 | 7.025 | 1,477,600 | 10,587,004 |
| 2025/11/26 | 6.810 | 7.265 | 6.760 | 7.075 | 2,878,200 | 20,082,640 |
| 2025/11/25 | 6.725 | 7.010 | 6.710 | 6.810 | 2,002,000 | 13,641,127 |
| 2025/11/24 | 6.650 | 6.680 | 6.400 | 6.590 | 3,123,800 | 20,554,604 |
| 2025/11/21 | 7.000 | 7.000 | 6.455 | 6.455 | 4,573,700 | 30,769,566 |
| 2025/11/20 | 7.305 | 7.500 | 7.035 | 7.100 | 1,540,000 | 11,141,900 |