日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/03 | 8.300 | 8.330 | 8.070 | 8.120 | 4,738,200 | 38,876,931 |
| 2026/04/02 | 8.220 | 8.420 | 8.120 | 8.250 | 6,767,300 | 55,847,143 |
| 2026/04/01 | 8.000 | 8.280 | 7.920 | 8.200 | 5,954,000 | 48,227,400 |
| 2026/03/31 | 7.870 | 8.040 | 7.840 | 7.870 | 3,396,600 | 26,850,123 |
| 2026/03/30 | 7.820 | 7.870 | 7.710 | 7.840 | 3,190,700 | 24,919,367 |
| 2026/03/27 | 7.880 | 7.960 | 7.810 | 7.870 | 4,525,050 | 35,657,394 |
| 2026/03/26 | 8.110 | 8.290 | 7.900 | 7.900 | 5,301,400 | 42,676,270 |
| 2026/03/25 | 8.010 | 8.170 | 7.960 | 8.140 | 5,350,300 | 43,176,921 |
| 2026/03/24 | 7.850 | 8.040 | 7.760 | 8.010 | 5,279,933 | 41,790,669 |
| 2026/03/23 | 8.300 | 8.350 | 7.700 | 7.700 | 10,174,600 | 81,523,982 |
| 2026/03/20 | 8.850 | 9.140 | 8.400 | 8.410 | 10,585,300 | 92,092,110 |
| 2026/03/19 | 8.570 | 9.000 | 8.450 | 8.880 | 11,911,900 | 103,931,327 |
| 2026/03/18 | 8.590 | 8.590 | 8.310 | 8.570 | 4,337,900 | 36,937,218 |
| 2026/03/17 | 8.590 | 8.800 | 8.500 | 8.510 | 5,406,900 | 46,499,340 |
| 2026/03/16 | 8.480 | 8.620 | 8.270 | 8.570 | 6,024,300 | 51,116,185 |
| 2026/03/13 | 8.180 | 8.630 | 8.180 | 8.460 | 8,174,400 | 68,358,420 |
| 2026/03/12 | 8.410 | 8.440 | 8.210 | 8.220 | 4,332,400 | 36,045,568 |
| 2026/03/11 | 8.300 | 8.410 | 8.210 | 8.400 | 6,820,600 | 56,815,598 |
| 2026/03/10 | 8.020 | 8.450 | 8.020 | 8.270 | 10,455,616 | 85,631,495 |
| 2026/03/09 | 7.670 | 8.030 | 7.630 | 7.930 | 6,866,000 | 53,657,790 |
| 2026/03/06 | 7.600 | 7.800 | 7.580 | 7.740 | 3,953,403 | 30,362,135 |
| 2026/03/05 | 7.800 | 7.800 | 7.620 | 7.640 | 3,953,100 | 30,498,166 |
| 2026/03/04 | 7.660 | 7.840 | 7.580 | 7.700 | 3,907,000 | 30,064,365 |
| 2026/03/03 | 7.910 | 7.980 | 7.660 | 7.660 | 5,276,400 | 41,169,111 |
| 2026/03/02 | 8.100 | 8.100 | 7.890 | 7.940 | 6,458,700 | 51,718,040 |
| 2026/02/27 | 8.110 | 8.230 | 8.060 | 8.230 | 3,691,858 | 30,116,331 |
| 2026/02/26 | 8.170 | 8.220 | 8.000 | 8.050 | 3,780,200 | 30,657,422 |
| 2026/02/25 | 8.090 | 8.180 | 8.010 | 8.160 | 3,671,958 | 29,779,579 |
| 2026/02/24 | 7.800 | 8.150 | 7.730 | 8.090 | 5,562,500 | 44,180,156 |
| 2026/02/13 | 7.950 | 7.990 | 7.760 | 7.760 | 4,675,949 | 36,776,338 |
| 2026/02/12 | 7.990 | 8.000 | 7.830 | 7.840 | 4,502,267 | 35,635,443 |
| 2026/02/11 | 8.020 | 8.110 | 8.000 | 8.000 | 3,475,300 | 27,915,347 |
| 2026/02/10 | 8.050 | 8.250 | 8.050 | 8.060 | 3,634,000 | 29,444,485 |
| 2026/02/09 | 8.090 | 8.220 | 8.010 | 8.060 | 4,917,500 | 39,807,162 |
| 2026/02/06 | 8.010 | 8.120 | 7.990 | 8.030 | 3,658,400 | 29,404,390 |
| 2026/02/05 | 8.380 | 8.380 | 8.020 | 8.040 | 7,479,800 | 61,371,759 |
| 2026/02/04 | 7.980 | 8.320 | 7.900 | 8.290 | 9,098,900 | 73,905,815 |
| 2026/02/03 | 7.900 | 8.180 | 7.740 | 8.040 | 8,632,100 | 68,754,676 |
| 2026/02/02 | 8.100 | 8.260 | 7.880 | 7.900 | 9,845,551 | 79,109,002 |
| 2026/01/30 | 8.250 | 8.540 | 8.040 | 8.120 | 16,297,400 | 134,249,832 |
| 2026/01/29 | 8.300 | 9.180 | 8.270 | 8.380 | 31,407,848 | 267,987,463 |
| 2026/01/28 | 7.890 | 7.950 | 7.680 | 7.900 | 8,845,100 | 69,478,260 |
| 2026/01/27 | 7.660 | 7.970 | 7.590 | 7.890 | 10,387,950 | 80,792,281 |
| 2026/01/26 | 7.600 | 8.000 | 7.590 | 7.630 | 8,927,900 | 68,789,469 |
| 2026/01/23 | 7.600 | 7.630 | 7.500 | 7.580 | 5,641,400 | 42,747,708 |
| 2026/01/22 | 7.550 | 7.630 | 7.410 | 7.550 | 6,036,100 | 45,482,013 |
| 2026/01/21 | 7.200 | 7.590 | 7.200 | 7.470 | 7,202,400 | 53,045,676 |
| 2026/01/20 | 7.400 | 7.400 | 7.220 | 7.230 | 5,359,603 | 39,192,096 |
| 2026/01/19 | 7.420 | 7.440 | 7.330 | 7.350 | 5,417,700 | 40,009,714 |
| 2026/01/16 | 7.500 | 7.630 | 7.430 | 7.450 | 4,850,500 | 36,390,876 |
| 2026/01/15 | 7.680 | 7.750 | 7.450 | 7.470 | 6,149,303 | 46,657,836 |
| 2026/01/14 | 7.400 | 7.740 | 7.350 | 7.680 | 11,223,103 | 84,650,254 |
| 2026/01/13 | 7.390 | 7.590 | 7.380 | 7.450 | 9,078,200 | 67,655,285 |
| 2026/01/12 | 7.390 | 7.440 | 7.310 | 7.390 | 6,495,667 | 47,954,261 |
| 2026/01/09 | 7.410 | 7.490 | 7.270 | 7.380 | 6,718,600 | 49,633,657 |
| 2026/01/08 | 7.530 | 7.530 | 7.370 | 7.370 | 5,454,877 | 40,638,833 |
| 2026/01/07 | 7.480 | 7.590 | 7.450 | 7.480 | 4,406,900 | 33,051,750 |
| 2026/01/06 | 7.470 | 7.500 | 7.430 | 7.490 | 3,911,200 | 29,226,442 |
| 2026/01/05 | 7.430 | 7.540 | 7.370 | 7.440 | 3,729,100 | 27,763,149 |
| 2025/12/31 | 7.780 | 7.780 | 7.430 | 7.430 | 5,416,700 | 41,194,003 |
| 2025/12/30 | 7.440 | 7.580 | 7.330 | 7.430 | 6,452,000 | 48,035,140 |
| 2025/12/29 | 7.540 | 7.560 | 7.350 | 7.460 | 6,352,000 | 47,497,080 |
| 2025/12/26 | 7.460 | 7.550 | 7.410 | 7.490 | 3,258,800 | 24,367,677 |
| 2025/12/25 | 7.540 | 7.570 | 7.420 | 7.480 | 4,355,267 | 32,675,390 |
| 2025/12/24 | 7.510 | 7.640 | 7.500 | 7.530 | 4,796,900 | 36,192,610 |
| 2025/12/23 | 7.920 | 7.950 | 7.460 | 7.590 | 9,882,600 | 76,392,498 |
| 2025/12/22 | 7.710 | 8.070 | 7.640 | 7.870 | 9,176,000 | 71,779,260 |
| 2025/12/19 | 7.820 | 7.940 | 7.660 | 7.670 | 8,901,300 | 69,185,354 |
| 2025/12/18 | 7.590 | 8.110 | 7.570 | 7.800 | 13,307,497 | 103,365,982 |
| 2025/12/17 | 7.570 | 7.690 | 7.400 | 7.630 | 6,704,640 | 50,770,886 |
| 2025/12/16 | 7.450 | 7.780 | 7.360 | 7.580 | 6,557,300 | 49,458,435 |
| 2025/12/15 | 7.330 | 7.560 | 7.220 | 7.450 | 6,430,349 | 47,520,279 |
| 2025/12/12 | 7.220 | 7.420 | 7.130 | 7.350 | 5,704,200 | 41,526,576 |
| 2025/12/11 | 7.360 | 7.650 | 7.220 | 7.250 | 9,067,597 | 66,828,189 |
| 2025/12/10 | 7.900 | 7.900 | 7.380 | 7.430 | 14,383,555 | 110,070,154 |
| 2025/12/09 | 7.270 | 8.200 | 7.160 | 7.930 | 21,977,856 | 167,910,819 |
| 2025/12/08 | 7.050 | 7.280 | 7.050 | 7.190 | 5,020,418 | 35,858,335 |
| 2025/12/05 | 7.040 | 7.150 | 6.950 | 7.130 | 4,922,224 | 34,787,818 |
| 2025/12/04 | 7.000 | 7.120 | 6.990 | 7.020 | 3,831,600 | 26,945,727 |
| 2025/12/03 | 7.170 | 7.240 | 7.010 | 7.010 | 5,360,849 | 38,102,234 |
| 2025/12/02 | 7.180 | 7.270 | 7.070 | 7.240 | 5,926,200 | 42,609,378 |
| 2025/12/01 | 7.350 | 7.390 | 7.050 | 7.150 | 8,354,800 | 60,446,978 |
| 2025/11/28 | 7.420 | 7.510 | 7.310 | 7.360 | 3,804,000 | 28,149,600 |
| 2025/11/27 | 7.380 | 7.420 | 7.280 | 7.290 | 4,439,900 | 32,599,965 |
| 2025/11/26 | 7.600 | 7.630 | 7.340 | 7.360 | 5,701,355 | 42,660,388 |
| 2025/11/25 | 7.500 | 7.630 | 7.480 | 7.540 | 5,130,950 | 38,674,535 |
| 2025/11/24 | 7.320 | 7.540 | 7.260 | 7.490 | 4,696,750 | 34,767,691 |
| 2025/11/21 | 7.600 | 7.720 | 7.200 | 7.310 | 7,090,800 | 52,879,641 |
| 2025/11/20 | 7.550 | 7.660 | 7.460 | 7.650 | 4,057,800 | 30,758,124 |
| 2025/11/19 | 7.740 | 7.740 | 7.460 | 7.550 | 6,260,400 | 47,719,899 |