日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/03 | 7.480 | 7.520 | 7.430 | 7.520 | 200,030 | 1,497,724 |
| 2026/04/02 | 7.550 | 7.580 | 7.480 | 7.480 | 482,800 | 3,631,863 |
| 2026/04/01 | 7.580 | 7.610 | 7.490 | 7.590 | 480,700 | 3,637,697 |
| 2026/03/31 | 7.550 | 7.590 | 7.540 | 7.570 | 47,400 | 358,462 |
| 2026/03/30 | 7.520 | 7.560 | 7.520 | 7.550 | 61,969 | 467,091 |
| 2026/03/27 | 7.550 | 7.600 | 7.520 | 7.580 | 223,400 | 1,689,462 |
| 2026/03/26 | 7.590 | 7.590 | 7.520 | 7.550 | 127,600 | 964,975 |
| 2026/03/25 | 7.570 | 7.620 | 7.550 | 7.590 | 237,100 | 1,797,810 |
| 2026/03/24 | 7.590 | 7.590 | 7.520 | 7.570 | 115,300 | 872,532 |
| 2026/03/23 | 7.700 | 7.700 | 7.490 | 7.510 | 518,800 | 3,942,880 |
| 2026/03/20 | 7.720 | 7.750 | 7.700 | 7.700 | 168,100 | 1,297,311 |
| 2026/03/19 | 7.770 | 7.770 | 7.700 | 7.750 | 177,200 | 1,372,857 |
| 2026/03/18 | 7.780 | 7.820 | 7.760 | 7.810 | 74,000 | 576,645 |
| 2026/03/17 | 7.790 | 7.850 | 7.780 | 7.800 | 93,600 | 730,548 |
| 2026/03/16 | 7.820 | 7.850 | 7.770 | 7.820 | 189,600 | 1,481,724 |
| 2026/03/13 | 7.850 | 7.870 | 7.800 | 7.820 | 135,650 | 1,062,817 |
| 2026/03/12 | 7.820 | 7.880 | 7.770 | 7.860 | 117,945 | 923,804 |
| 2026/03/11 | 7.820 | 7.890 | 7.780 | 7.860 | 253,450 | 1,986,414 |
| 2026/03/10 | 7.880 | 7.900 | 7.860 | 7.870 | 186,368 | 1,468,113 |
| 2026/03/09 | 7.840 | 7.880 | 7.840 | 7.880 | 110,000 | 864,600 |
| 2026/03/06 | 7.770 | 7.950 | 7.740 | 7.950 | 357,894 | 2,810,362 |
| 2026/03/05 | 7.760 | 7.810 | 7.740 | 7.760 | 162,390 | 1,261,364 |
| 2026/03/04 | 7.770 | 7.770 | 7.710 | 7.730 | 198,200 | 1,535,059 |
| 2026/03/03 | 7.760 | 7.800 | 7.730 | 7.770 | 232,900 | 1,808,468 |
| 2026/03/02 | 7.710 | 7.770 | 7.700 | 7.750 | 498,128 | 3,851,774 |
| 2026/02/27 | 7.950 | 7.960 | 7.730 | 7.780 | 723,328 | 5,681,741 |
| 2026/02/26 | 8.070 | 8.070 | 7.950 | 7.950 | 283,200 | 2,268,432 |
| 2026/02/25 | 8.040 | 8.090 | 8.040 | 8.040 | 318,120 | 2,561,661 |
| 2026/02/24 | 8.080 | 8.090 | 8.050 | 8.070 | 152,800 | 1,233,478 |
| 2026/02/13 | 8.050 | 8.080 | 8.010 | 8.080 | 268,890 | 2,165,908 |
| 2026/02/12 | 7.900 | 8.050 | 7.900 | 8.020 | 833,108 | 6,637,787 |
| 2026/02/11 | 7.890 | 7.900 | 7.860 | 7.870 | 174,100 | 1,371,908 |
| 2026/02/10 | 7.880 | 7.900 | 7.850 | 7.860 | 148,550 | 1,169,459 |
| 2026/02/09 | 7.890 | 7.900 | 7.830 | 7.870 | 277,872 | 2,187,547 |
| 2026/02/06 | 7.820 | 7.880 | 7.770 | 7.850 | 128,440 | 1,005,685 |
| 2026/02/05 | 7.780 | 7.830 | 7.740 | 7.820 | 258,953 | 2,017,891 |
| 2026/02/04 | 7.780 | 7.790 | 7.700 | 7.780 | 235,800 | 1,830,397 |
| 2026/02/03 | 7.810 | 7.830 | 7.750 | 7.780 | 316,469 | 2,466,084 |
| 2026/02/02 | 7.850 | 7.900 | 7.770 | 7.800 | 569,070 | 4,455,818 |
| 2026/01/30 | 8.060 | 8.060 | 7.800 | 7.900 | 1,533,700 | 12,200,583 |
| 2026/01/29 | 8.090 | 8.250 | 8.090 | 8.250 | 338,147 | 2,762,660 |
| 2026/01/28 | 8.080 | 8.110 | 8.050 | 8.090 | 157,773 | 1,275,200 |
| 2026/01/27 | 8.160 | 8.180 | 8.060 | 8.080 | 268,300 | 2,178,596 |
| 2026/01/26 | 8.200 | 8.200 | 8.090 | 8.160 | 313,168 | 2,556,233 |
| 2026/01/23 | 8.200 | 8.210 | 8.160 | 8.200 | 190,785 | 1,563,006 |
| 2026/01/22 | 8.250 | 8.270 | 8.170 | 8.200 | 162,700 | 1,337,800 |
| 2026/01/21 | 8.220 | 8.260 | 8.200 | 8.230 | 240,100 | 1,975,422 |
| 2026/01/20 | 8.190 | 8.230 | 8.150 | 8.230 | 220,552 | 1,808,526 |
| 2026/01/19 | 8.090 | 8.190 | 8.090 | 8.170 | 294,801 | 2,398,206 |
| 2026/01/16 | 8.120 | 8.150 | 8.110 | 8.120 | 92,867 | 754,544 |
| 2026/01/15 | 8.080 | 8.140 | 8.050 | 8.090 | 192,873 | 1,560,342 |
| 2026/01/14 | 8.080 | 8.140 | 8.080 | 8.090 | 170,792 | 1,382,988 |
| 2026/01/13 | 8.130 | 8.130 | 8.080 | 8.080 | 197,816 | 1,603,298 |
| 2026/01/12 | 8.110 | 8.180 | 8.080 | 8.140 | 200,440 | 1,629,076 |
| 2026/01/09 | 8.130 | 8.160 | 8.110 | 8.160 | 275,090 | 2,239,232 |
| 2026/01/08 | 8.160 | 8.180 | 8.120 | 8.120 | 208,200 | 1,695,789 |
| 2026/01/07 | 8.260 | 8.260 | 8.150 | 8.160 | 164,396 | 1,349,280 |
| 2026/01/06 | 8.120 | 8.240 | 8.090 | 8.230 | 262,454 | 2,144,249 |
| 2026/01/05 | 8.060 | 8.160 | 8.020 | 8.140 | 307,889 | 2,492,361 |
| 2025/12/31 | 8.060 | 8.080 | 7.980 | 8.030 | 263,000 | 2,113,862 |
| 2025/12/30 | 8.070 | 8.100 | 8.040 | 8.070 | 100,500 | 811,035 |
| 2025/12/29 | 8.160 | 8.160 | 8.060 | 8.070 | 85,201 | 691,193 |
| 2025/12/26 | 8.150 | 8.180 | 8.120 | 8.130 | 100,950 | 822,237 |
| 2025/12/25 | 8.070 | 8.160 | 8.050 | 8.140 | 287,738 | 2,332,116 |
| 2025/12/24 | 8.000 | 8.100 | 8.000 | 8.070 | 162,851 | 1,309,729 |
| 2025/12/23 | 8.000 | 8.040 | 8.000 | 8.010 | 95,269 | 763,342 |
| 2025/12/22 | 8.040 | 8.040 | 7.980 | 8.000 | 86,422 | 692,672 |
| 2025/12/19 | 8.010 | 8.050 | 7.970 | 8.000 | 104,274 | 834,974 |
| 2025/12/18 | 8.000 | 8.020 | 7.960 | 7.970 | 134,055 | 1,070,764 |
| 2025/12/17 | 7.980 | 8.020 | 7.980 | 8.000 | 84,547 | 675,953 |
| 2025/12/16 | 8.080 | 8.080 | 7.960 | 8.000 | 138,898 | 1,115,350 |
| 2025/12/15 | 8.030 | 8.060 | 8.010 | 8.030 | 65,678 | 527,558 |
| 2025/12/12 | 8.050 | 8.060 | 8.010 | 8.060 | 66,990 | 538,934 |
| 2025/12/11 | 8.020 | 8.070 | 7.990 | 7.990 | 156,873 | 1,257,729 |
| 2025/12/10 | 8.070 | 8.080 | 8.020 | 8.070 | 110,000 | 886,600 |
| 2025/12/09 | 8.100 | 8.110 | 8.030 | 8.070 | 66,300 | 535,538 |
| 2025/12/08 | 8.060 | 8.120 | 8.060 | 8.100 | 34,717 | 280,686 |
| 2025/12/05 | 8.060 | 8.110 | 8.060 | 8.080 | 60,818 | 491,257 |
| 2025/12/04 | 8.010 | 8.080 | 8.010 | 8.060 | 74,000 | 594,960 |
| 2025/12/03 | 8.100 | 8.180 | 8.020 | 8.060 | 126,694 | 1,024,954 |
| 2025/12/02 | 8.130 | 8.130 | 8.080 | 8.110 | 90,900 | 737,426 |
| 2025/12/01 | 8.150 | 8.160 | 8.120 | 8.130 | 49,727 | 404,777 |
| 2025/11/28 | 8.150 | 8.200 | 8.110 | 8.130 | 95,000 | 774,012 |
| 2025/11/27 | 8.110 | 8.190 | 8.110 | 8.150 | 48,700 | 396,418 |
| 2025/11/26 | 8.080 | 8.140 | 8.010 | 8.130 | 181,048 | 1,464,678 |
| 2025/11/25 | 8.000 | 8.090 | 8.000 | 8.060 | 345,300 | 2,775,348 |
| 2025/11/24 | 8.180 | 8.180 | 7.940 | 7.940 | 503,800 | 4,060,628 |
| 2025/11/21 | 8.200 | 8.200 | 8.110 | 8.110 | 282,278 | 2,301,977 |
| 2025/11/20 | 8.270 | 8.280 | 8.200 | 8.200 | 104,768 | 863,026 |
| 2025/11/19 | 8.310 | 8.320 | 8.260 | 8.270 | 107,964 | 895,021 |