日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/03 | 7.980 | 7.990 | 7.770 | 7.790 | 2,861,899 | 22,558,918 |
| 2026/04/02 | 8.050 | 8.050 | 7.930 | 7.980 | 2,664,720 | 21,324,421 |
| 2026/04/01 | 8.000 | 8.080 | 7.970 | 8.040 | 3,151,700 | 25,284,513 |
| 2026/03/31 | 7.960 | 8.090 | 7.940 | 7.950 | 3,242,721 | 25,893,127 |
| 2026/03/30 | 7.800 | 7.970 | 7.780 | 7.950 | 3,597,800 | 28,332,675 |
| 2026/03/27 | 7.840 | 7.930 | 7.820 | 7.910 | 3,943,861 | 31,057,905 |
| 2026/03/26 | 7.970 | 8.020 | 7.850 | 7.900 | 3,641,260 | 28,893,398 |
| 2026/03/25 | 7.870 | 8.010 | 7.840 | 7.990 | 4,107,029 | 32,558,472 |
| 2026/03/24 | 7.830 | 7.860 | 7.670 | 7.860 | 3,961,281 | 30,917,798 |
| 2026/03/23 | 8.070 | 8.070 | 7.630 | 7.750 | 9,450,613 | 74,470,830 |
| 2026/03/20 | 8.390 | 8.420 | 8.140 | 8.140 | 6,396,441 | 52,914,558 |
| 2026/03/19 | 8.350 | 8.410 | 8.320 | 8.410 | 3,552,320 | 29,741,799 |
| 2026/03/18 | 8.480 | 8.500 | 8.290 | 8.390 | 7,510,440 | 63,200,352 |
| 2026/03/17 | 8.510 | 8.540 | 8.440 | 8.520 | 4,497,460 | 38,239,653 |
| 2026/03/16 | 8.420 | 8.510 | 8.360 | 8.510 | 5,834,221 | 49,299,167 |
| 2026/03/13 | 8.510 | 8.570 | 8.440 | 8.440 | 4,847,884 | 41,158,535 |
| 2026/03/12 | 8.430 | 8.560 | 8.400 | 8.560 | 6,392,940 | 54,260,078 |
| 2026/03/11 | 8.440 | 8.530 | 8.380 | 8.480 | 5,762,600 | 48,737,189 |
| 2026/03/10 | 8.290 | 8.460 | 8.270 | 8.460 | 5,105,380 | 42,732,030 |
| 2026/03/09 | 8.210 | 8.290 | 8.150 | 8.240 | 3,566,640 | 29,326,697 |
| 2026/03/06 | 8.170 | 8.310 | 8.160 | 8.310 | 3,970,901 | 32,710,296 |
| 2026/03/05 | 8.170 | 8.240 | 8.130 | 8.190 | 3,878,020 | 31,731,898 |
| 2026/03/04 | 8.200 | 8.210 | 8.080 | 8.120 | 6,215,713 | 50,673,600 |
| 2026/03/03 | 8.410 | 8.470 | 8.200 | 8.210 | 9,296,920 | 77,373,616 |
| 2026/03/02 | 8.520 | 8.550 | 8.340 | 8.410 | 7,795,120 | 65,907,739 |
| 2026/02/27 | 8.610 | 8.650 | 8.570 | 8.620 | 3,918,538 | 33,748,408 |
| 2026/02/26 | 8.690 | 8.690 | 8.550 | 8.600 | 5,104,500 | 44,064,596 |
| 2026/02/25 | 8.510 | 8.780 | 8.510 | 8.640 | 9,758,240 | 84,018,446 |
| 2026/02/24 | 8.520 | 8.540 | 8.400 | 8.520 | 5,326,981 | 45,252,703 |
| 2026/02/13 | 8.600 | 8.650 | 8.470 | 8.480 | 8,405,941 | 71,870,795 |
| 2026/02/12 | 8.760 | 8.790 | 8.560 | 8.610 | 12,620,780 | 109,548,370 |
| 2026/02/11 | 8.870 | 8.970 | 8.730 | 8.810 | 15,428,499 | 136,465,073 |
| 2026/02/10 | 8.690 | 9.000 | 8.670 | 8.940 | 22,766,899 | 200,917,883 |
| 2026/02/09 | 8.630 | 8.710 | 8.600 | 8.690 | 8,735,139 | 75,624,465 |
| 2026/02/06 | 8.600 | 8.660 | 8.500 | 8.540 | 7,160,240 | 61,399,058 |
| 2026/02/05 | 8.620 | 8.710 | 8.600 | 8.640 | 6,196,908 | 53,556,777 |
| 2026/02/04 | 8.580 | 8.650 | 8.550 | 8.640 | 6,435,513 | 55,377,589 |
| 2026/02/03 | 8.640 | 8.740 | 8.590 | 8.620 | 5,727,200 | 49,525,962 |
| 2026/02/02 | 8.700 | 8.830 | 8.630 | 8.630 | 7,519,537 | 65,401,173 |
| 2026/01/30 | 8.750 | 8.800 | 8.660 | 8.720 | 6,622,224 | 57,828,571 |
| 2026/01/29 | 8.690 | 8.840 | 8.610 | 8.770 | 11,313,560 | 98,739,094 |
| 2026/01/28 | 8.640 | 8.710 | 8.620 | 8.640 | 4,908,700 | 42,472,526 |
| 2026/01/27 | 8.710 | 8.740 | 8.570 | 8.660 | 7,952,591 | 68,948,963 |
| 2026/01/26 | 8.740 | 8.750 | 8.640 | 8.700 | 7,342,740 | 63,936,908 |
| 2026/01/23 | 8.730 | 8.790 | 8.710 | 8.740 | 7,636,820 | 66,764,898 |
| 2026/01/22 | 8.580 | 8.780 | 8.560 | 8.740 | 11,922,665 | 103,309,892 |
| 2026/01/21 | 8.600 | 8.630 | 8.530 | 8.570 | 5,845,240 | 50,166,772 |
| 2026/01/20 | 8.560 | 8.710 | 8.560 | 8.640 | 7,660,863 | 66,017,486 |
| 2026/01/19 | 8.520 | 8.590 | 8.430 | 8.570 | 6,326,060 | 53,945,476 |
| 2026/01/16 | 8.720 | 8.740 | 8.490 | 8.520 | 11,015,003 | 94,921,788 |
| 2026/01/15 | 8.860 | 8.930 | 8.660 | 8.710 | 11,163,623 | 98,128,246 |
| 2026/01/14 | 8.620 | 8.970 | 8.620 | 8.790 | 20,561,753 | 179,915,338 |
| 2026/01/13 | 8.910 | 8.940 | 8.650 | 8.650 | 16,348,561 | 143,662,979 |
| 2026/01/12 | 8.550 | 8.830 | 8.510 | 8.810 | 20,391,220 | 176,893,833 |
| 2026/01/09 | 8.400 | 8.500 | 8.380 | 8.480 | 8,783,135 | 74,129,659 |
| 2026/01/08 | 8.320 | 8.390 | 8.290 | 8.390 | 6,403,434 | 53,452,665 |
| 2026/01/07 | 8.380 | 8.390 | 8.290 | 8.320 | 5,401,180 | 45,072,847 |
| 2026/01/06 | 8.280 | 8.370 | 8.270 | 8.350 | 6,669,360 | 55,472,401 |
| 2026/01/05 | 8.100 | 8.310 | 8.090 | 8.300 | 10,845,827 | 88,935,781 |
| 2025/12/31 | 8.230 | 8.280 | 8.100 | 8.120 | 12,477,536 | 102,097,438 |
| 2025/12/30 | 8.220 | 8.260 | 8.190 | 8.240 | 4,234,083 | 34,835,917 |
| 2025/12/29 | 8.260 | 8.300 | 8.200 | 8.230 | 4,798,632 | 39,576,717 |
| 2025/12/26 | 8.290 | 8.370 | 8.240 | 8.280 | 4,307,392 | 35,729,816 |
| 2025/12/25 | 8.290 | 8.330 | 8.260 | 8.310 | 4,530,301 | 37,590,172 |
| 2025/12/24 | 8.260 | 8.300 | 8.210 | 8.280 | 3,653,646 | 30,188,250 |
| 2025/12/23 | 8.250 | 8.300 | 8.200 | 8.260 | 4,863,413 | 40,135,315 |
| 2025/12/22 | 8.260 | 8.520 | 8.220 | 8.330 | 8,075,189 | 67,286,512 |
| 2025/12/19 | 8.240 | 8.280 | 8.200 | 8.270 | 3,335,083 | 27,506,097 |
| 2025/12/18 | 8.150 | 8.250 | 8.130 | 8.210 | 3,649,934 | 29,874,709 |
| 2025/12/17 | 8.120 | 8.180 | 8.040 | 8.170 | 4,149,826 | 33,727,710 |
| 2025/12/16 | 8.210 | 8.240 | 8.130 | 8.130 | 4,275,962 | 34,966,679 |
| 2025/12/15 | 8.170 | 8.260 | 8.160 | 8.200 | 3,023,220 | 24,782,845 |
| 2025/12/12 | 8.240 | 8.280 | 8.160 | 8.220 | 3,999,973 | 32,899,777 |
| 2025/12/11 | 8.370 | 8.380 | 8.220 | 8.250 | 6,625,380 | 55,023,780 |
| 2025/12/10 | 8.350 | 8.420 | 8.340 | 8.380 | 4,246,756 | 35,555,964 |
| 2025/12/09 | 8.430 | 8.450 | 8.360 | 8.370 | 4,857,077 | 40,811,589 |
| 2025/12/08 | 8.420 | 8.460 | 8.360 | 8.410 | 6,826,531 | 57,428,192 |
| 2025/12/05 | 8.520 | 8.550 | 8.330 | 8.410 | 15,422,099 | 130,355,291 |
| 2025/12/04 | 8.610 | 8.690 | 8.510 | 8.520 | 5,256,100 | 45,110,478 |
| 2025/12/03 | 8.660 | 8.700 | 8.560 | 8.610 | 4,883,595 | 42,157,633 |
| 2025/12/02 | 8.650 | 8.680 | 8.560 | 8.660 | 4,569,464 | 39,468,745 |
| 2025/12/01 | 8.620 | 8.700 | 8.590 | 8.650 | 5,294,640 | 45,745,689 |
| 2025/11/28 | 8.550 | 8.630 | 8.500 | 8.620 | 4,912,140 | 42,121,600 |
| 2025/11/27 | 8.550 | 8.610 | 8.440 | 8.530 | 4,559,728 | 38,905,879 |
| 2025/11/26 | 8.680 | 8.750 | 8.580 | 8.600 | 6,085,047 | 52,650,869 |
| 2025/11/25 | 8.640 | 8.800 | 8.620 | 8.700 | 5,788,293 | 50,300,266 |
| 2025/11/24 | 8.540 | 8.690 | 8.500 | 8.660 | 7,073,980 | 60,818,543 |
| 2025/11/21 | 8.620 | 8.730 | 8.430 | 8.490 | 10,042,219 | 86,036,711 |
| 2025/11/20 | 8.720 | 8.770 | 8.620 | 8.680 | 7,023,321 | 61,085,334 |
| 2025/11/19 | 8.970 | 8.970 | 8.660 | 8.700 | 11,129,202 | 98,215,207 |