日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 9.570 | 9.570 | 9.430 | 9.440 | 9,000 | 85,522 |
| 2026/04/01 | 9.520 | 9.920 | 9.290 | 9.630 | 209,600 | 2,010,064 |
| 2026/03/31 | 9.660 | 9.660 | 9.350 | 9.520 | 32,200 | 307,429 |
| 2026/03/30 | 9.650 | 10.020 | 9.540 | 9.660 | 145,600 | 1,414,868 |
| 2026/03/27 | 9.150 | 9.840 | 9.030 | 9.660 | 98,000 | 923,160 |
| 2026/03/26 | 9.240 | 9.240 | 8.900 | 9.020 | 42,600 | 387,660 |
| 2026/03/25 | 9.000 | 9.000 | 8.780 | 9.000 | 33,800 | 302,341 |
| 2026/03/24 | 9.200 | 9.200 | 8.770 | 9.000 | 32,600 | 294,785 |
| 2026/03/23 | 9.420 | 9.470 | 8.570 | 8.940 | 120,000 | 1,092,000 |
| 2026/03/20 | 9.400 | 9.490 | 8.990 | 9.150 | 133,000 | 1,231,247 |
| 2026/03/19 | 9.200 | 9.360 | 9.000 | 9.170 | 117,600 | 1,079,862 |
| 2026/03/18 | 9.400 | 9.600 | 9.250 | 9.390 | 67,600 | 636,116 |
| 2026/03/17 | 9.050 | 9.480 | 9.050 | 9.380 | 249,200 | 2,302,608 |
| 2026/03/16 | 8.850 | 9.230 | 8.850 | 8.900 | 204,000 | 1,827,330 |
| 2026/03/13 | 8.790 | 8.790 | 8.630 | 8.720 | 103,000 | 899,447 |
| 2026/03/12 | 8.000 | 9.050 | 8.000 | 8.700 | 461,200 | 3,891,375 |
| 2026/03/11 | 8.450 | 8.660 | 8.160 | 8.340 | 356,200 | 2,992,970 |
| 2026/03/10 | 8.340 | 8.490 | 7.920 | 8.440 | 199,800 | 1,657,840 |
| 2026/03/09 | 8.000 | 8.590 | 7.960 | 8.010 | 124,400 | 1,012,616 |
| 2026/03/06 | 8.480 | 8.590 | 7.800 | 8.360 | 496,400 | 4,123,843 |
| 2026/03/05 | 8.880 | 8.880 | 7.800 | 7.910 | 306,800 | 2,567,149 |
| 2026/03/04 | 7.900 | 8.190 | 7.800 | 7.830 | 148,600 | 1,178,398 |
| 2026/03/03 | 8.150 | 8.370 | 7.910 | 8.000 | 242,200 | 1,963,636 |
| 2026/03/02 | 8.660 | 8.660 | 8.000 | 8.400 | 384,800 | 3,243,864 |
| 2026/02/27 | 8.360 | 8.700 | 8.120 | 8.700 | 406,400 | 3,442,208 |
| 2026/02/26 | 8.500 | 9.370 | 8.300 | 8.490 | 777,800 | 6,739,637 |
| 2026/02/25 | 8.160 | 8.480 | 7.960 | 8.480 | 301,600 | 2,494,232 |
| 2026/02/24 | 8.060 | 8.060 | 7.910 | 8.060 | 62,200 | 498,999 |
| 2026/02/23 | 8.100 | 8.100 | 7.790 | 8.070 | 183,000 | 1,466,745 |
| 2026/02/20 | 8.000 | 8.250 | 7.620 | 8.230 | 272,800 | 2,189,220 |
| 2026/02/16 | 8.190 | 8.190 | 7.700 | 7.880 | 4,400 | 35,156 |
| 2026/02/13 | 8.350 | 8.350 | 7.630 | 7.890 | 146,400 | 1,179,252 |
| 2026/02/12 | 7.980 | 7.980 | 7.390 | 7.820 | 67,000 | 522,097 |
| 2026/02/11 | 8.350 | 8.350 | 7.520 | 7.520 | 233,200 | 1,850,442 |
| 2026/02/10 | 7.790 | 8.450 | 7.690 | 8.240 | 435,800 | 3,504,921 |
| 2026/02/09 | 7.800 | 7.800 | 7.390 | 7.690 | 112,800 | 865,176 |
| 2026/02/06 | 7.780 | 7.780 | 7.400 | 7.680 | 12,800 | 98,048 |
| 2026/02/05 | 7.530 | 7.530 | 7.060 | 7.400 | 10,800 | 79,704 |
| 2026/02/04 | 7.600 | 7.600 | 7.040 | 7.370 | 166,600 | 1,233,256 |
| 2026/02/03 | 7.940 | 7.940 | 7.240 | 7.440 | 333,200 | 2,545,648 |
| 2026/02/02 | 7.800 | 7.950 | 7.360 | 7.430 | 373,800 | 2,853,963 |
| 2026/01/30 | 8.110 | 8.110 | 7.850 | 7.850 | 118,000 | 941,640 |
| 2026/01/29 | 7.860 | 8.250 | 7.700 | 7.870 | 256,800 | 2,033,856 |
| 2026/01/28 | 8.000 | 8.490 | 7.800 | 8.050 | 645,000 | 5,214,825 |
| 2026/01/27 | 7.990 | 8.000 | 7.670 | 8.000 | 227,600 | 1,801,454 |
| 2026/01/26 | 8.040 | 8.160 | 7.610 | 7.920 | 578,400 | 4,588,158 |
| 2026/01/23 | 8.750 | 8.760 | 8.000 | 8.040 | 379,200 | 3,180,540 |
| 2026/01/22 | 8.520 | 9.010 | 8.520 | 8.750 | 90,000 | 783,000 |
| 2026/01/21 | 9.000 | 9.020 | 8.600 | 8.760 | 513,000 | 4,537,485 |
| 2026/01/20 | 9.000 | 9.000 | 8.640 | 9.000 | 172,200 | 1,534,302 |
| 2026/01/19 | 9.000 | 9.030 | 8.570 | 9.000 | 176,600 | 1,571,740 |
| 2026/01/16 | 8.890 | 9.000 | 8.800 | 8.960 | 19,000 | 169,337 |
| 2026/01/15 | 8.990 | 8.990 | 8.780 | 8.880 | 18,200 | 162,162 |
| 2026/01/14 | 9.000 | 9.030 | 8.790 | 8.890 | 69,800 | 623,139 |
| 2026/01/13 | 9.080 | 9.190 | 8.810 | 8.910 | 145,200 | 1,306,437 |
| 2026/01/12 | 8.980 | 9.100 | 8.900 | 9.080 | 195,400 | 1,761,531 |
| 2026/01/09 | 9.010 | 9.190 | 8.490 | 9.100 | 355,200 | 3,178,152 |
| 2026/01/08 | 9.320 | 9.320 | 8.990 | 9.000 | 56,000 | 512,820 |
| 2026/01/07 | 9.220 | 9.230 | 9.060 | 9.220 | 8,800 | 80,806 |
| 2026/01/06 | 9.100 | 9.240 | 9.050 | 9.220 | 113,800 | 1,041,554 |
| 2026/01/05 | 9.170 | 9.810 | 9.060 | 9.240 | 170,400 | 1,588,128 |
| 2026/01/02 | 9.150 | 9.290 | 9.150 | 9.170 | 17,800 | 163,582 |
| 2025/12/31 | 9.110 | 9.440 | 8.900 | 8.900 | 25,400 | 230,822 |
| 2025/12/30 | 9.220 | 9.500 | 9.200 | 9.290 | 62,000 | 576,755 |
| 2025/12/29 | 9.000 | 9.600 | 9.000 | 9.220 | 110,800 | 1,019,914 |
| 2025/12/24 | 8.630 | 9.220 | 8.630 | 9.200 | 68,269 | 608,959 |
| 2025/12/23 | 9.110 | 9.110 | 8.890 | 8.890 | 21,200 | 190,800 |
| 2025/12/22 | 8.880 | 9.160 | 8.830 | 9.000 | 75,200 | 674,356 |
| 2025/12/19 | 8.770 | 9.000 | 8.620 | 8.880 | 55,000 | 484,962 |
| 2025/12/18 | 8.640 | 8.910 | 8.550 | 8.870 | 44,000 | 384,670 |
| 2025/12/17 | 8.400 | 9.000 | 8.390 | 8.490 | 94,400 | 809,008 |
| 2025/12/16 | 8.610 | 8.610 | 8.390 | 8.390 | 104,200 | 885,700 |
| 2025/12/15 | 8.880 | 8.970 | 8.640 | 8.640 | 118,600 | 1,041,604 |
| 2025/12/12 | 8.670 | 9.100 | 8.670 | 8.900 | 63,800 | 563,673 |
| 2025/12/11 | 8.590 | 8.880 | 8.430 | 8.680 | 171,400 | 1,481,753 |
| 2025/12/10 | 8.660 | 8.660 | 8.400 | 8.470 | 39,600 | 338,481 |
| 2025/12/09 | 8.510 | 8.780 | 8.330 | 8.430 | 155,600 | 1,324,545 |
| 2025/12/08 | 8.630 | 8.790 | 8.460 | 8.510 | 254,000 | 2,183,765 |
| 2025/12/05 | 8.820 | 9.070 | 8.710 | 8.880 | 160,800 | 1,426,296 |
| 2025/12/04 | 8.920 | 8.920 | 8.690 | 8.760 | 60,800 | 536,408 |
| 2025/12/03 | 9.400 | 9.400 | 8.620 | 8.820 | 295,000 | 2,672,700 |
| 2025/12/02 | 9.600 | 9.610 | 8.840 | 8.910 | 521,600 | 4,819,584 |
| 2025/12/01 | 9.110 | 10.500 | 8.810 | 10.160 | 202,600 | 1,954,077 |
| 2025/11/28 | 9.000 | 9.260 | 8.890 | 8.890 | 147,000 | 1,324,470 |
| 2025/11/27 | 8.990 | 9.200 | 8.820 | 8.890 | 126,800 | 1,138,030 |
| 2025/11/26 | 8.980 | 9.400 | 8.600 | 8.980 | 236,600 | 2,127,034 |
| 2025/11/25 | 9.000 | 9.200 | 8.970 | 8.980 | 119,600 | 1,080,885 |
| 2025/11/24 | 9.250 | 9.660 | 8.900 | 8.920 | 466,800 | 4,286,391 |
| 2025/11/21 | 9.620 | 9.620 | 9.010 | 9.250 | 317,000 | 2,971,875 |
| 2025/11/20 | 9.820 | 9.950 | 9.610 | 9.950 | 508,000 | 4,994,910 |