日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/03 | 8.080 | 8.080 | 7.600 | 7.600 | 6,501,800 | 50,974,112 |
| 2026/04/02 | 8.150 | 8.250 | 7.920 | 8.070 | 6,037,800 | 48,891,085 |
| 2026/04/01 | 8.180 | 8.220 | 8.010 | 8.140 | 4,663,500 | 37,949,231 |
| 2026/03/31 | 8.230 | 8.320 | 8.000 | 8.050 | 4,327,600 | 35,269,940 |
| 2026/03/30 | 7.980 | 8.210 | 7.860 | 8.210 | 4,941,661 | 39,854,495 |
| 2026/03/27 | 7.950 | 8.100 | 7.800 | 8.050 | 3,892,300 | 31,041,092 |
| 2026/03/26 | 8.080 | 8.180 | 7.860 | 7.950 | 4,192,100 | 33,610,161 |
| 2026/03/25 | 7.900 | 8.100 | 7.880 | 8.080 | 6,537,400 | 52,233,826 |
| 2026/03/24 | 7.650 | 7.870 | 7.400 | 7.870 | 8,313,666 | 63,994,444 |
| 2026/03/23 | 7.860 | 7.880 | 7.310 | 7.380 | 8,568,600 | 65,185,624 |
| 2026/03/20 | 8.410 | 8.430 | 7.880 | 7.950 | 6,871,500 | 56,122,976 |
| 2026/03/19 | 8.620 | 8.690 | 8.340 | 8.370 | 5,013,822 | 42,642,556 |
| 2026/03/18 | 8.590 | 8.720 | 8.410 | 8.670 | 4,356,700 | 37,456,728 |
| 2026/03/17 | 8.830 | 8.850 | 8.540 | 8.570 | 3,890,200 | 33,835,014 |
| 2026/03/16 | 8.760 | 8.960 | 8.710 | 8.800 | 4,953,404 | 43,627,105 |
| 2026/03/13 | 8.680 | 8.940 | 8.650 | 8.750 | 5,162,000 | 45,193,310 |
| 2026/03/12 | 8.870 | 8.870 | 8.700 | 8.740 | 3,991,439 | 35,104,706 |
| 2026/03/11 | 8.880 | 9.030 | 8.760 | 8.820 | 4,438,400 | 39,379,704 |
| 2026/03/10 | 8.830 | 8.860 | 8.710 | 8.840 | 4,701,661 | 41,421,633 |
| 2026/03/09 | 8.730 | 8.770 | 8.500 | 8.670 | 5,904,265 | 51,175,216 |
| 2026/03/06 | 8.300 | 8.750 | 8.280 | 8.730 | 6,683,403 | 56,909,176 |
| 2026/03/05 | 8.410 | 8.520 | 8.280 | 8.330 | 5,375,801 | 45,076,091 |
| 2026/03/04 | 8.300 | 8.460 | 8.260 | 8.330 | 5,487,716 | 45,753,832 |
| 2026/03/03 | 8.610 | 8.710 | 8.380 | 8.400 | 5,963,519 | 50,838,999 |
| 2026/03/02 | 8.770 | 8.800 | 8.430 | 8.560 | 6,643,022 | 57,395,710 |
| 2026/02/27 | 8.810 | 8.870 | 8.710 | 8.840 | 7,011,600 | 61,754,667 |
| 2026/02/26 | 9.050 | 9.140 | 8.790 | 8.830 | 8,188,953 | 73,311,601 |
| 2026/02/25 | 8.840 | 9.100 | 8.780 | 8.890 | 15,358,600 | 136,729,936 |
| 2026/02/24 | 8.980 | 9.780 | 8.790 | 8.840 | 20,768,900 | 188,945,067 |
| 2026/02/13 | 8.930 | 9.030 | 8.810 | 8.890 | 2,705,700 | 24,121,315 |
| 2026/02/12 | 9.080 | 9.080 | 8.760 | 8.910 | 4,755,000 | 42,592,912 |
| 2026/02/11 | 9.030 | 9.180 | 8.960 | 9.060 | 4,400,224 | 39,855,028 |
| 2026/02/10 | 9.130 | 9.130 | 8.990 | 9.000 | 4,775,800 | 43,280,687 |
| 2026/02/09 | 9.020 | 9.110 | 8.900 | 9.110 | 6,899,800 | 62,339,693 |
| 2026/02/06 | 8.830 | 9.040 | 8.750 | 8.860 | 7,268,900 | 64,475,143 |
| 2026/02/05 | 8.750 | 8.910 | 8.660 | 8.860 | 7,835,356 | 68,911,956 |
| 2026/02/04 | 8.620 | 8.780 | 8.540 | 8.750 | 7,449,355 | 64,604,531 |
| 2026/02/03 | 8.540 | 8.740 | 8.480 | 8.580 | 6,652,845 | 57,114,674 |
| 2026/02/02 | 8.600 | 8.710 | 8.460 | 8.500 | 7,605,702 | 65,161,851 |
| 2026/01/30 | 8.300 | 8.630 | 8.300 | 8.610 | 8,189,100 | 69,279,786 |
| 2026/01/29 | 8.350 | 8.490 | 8.260 | 8.330 | 5,132,516 | 42,895,002 |
| 2026/01/28 | 8.420 | 8.450 | 8.300 | 8.380 | 3,543,100 | 29,717,751 |
| 2026/01/27 | 8.500 | 8.500 | 8.230 | 8.420 | 3,778,400 | 31,785,790 |
| 2026/01/26 | 8.520 | 8.590 | 8.410 | 8.500 | 4,244,598 | 36,100,305 |
| 2026/01/23 | 8.510 | 8.590 | 8.430 | 8.520 | 3,419,597 | 29,109,319 |
| 2026/01/22 | 8.400 | 8.520 | 8.330 | 8.500 | 2,857,600 | 24,111,000 |
| 2026/01/21 | 8.260 | 8.420 | 8.230 | 8.370 | 3,225,795 | 26,838,614 |
| 2026/01/20 | 8.330 | 8.400 | 8.250 | 8.320 | 3,347,997 | 27,872,075 |
| 2026/01/19 | 8.040 | 8.290 | 8.000 | 8.290 | 4,305,200 | 35,108,906 |
| 2026/01/16 | 8.180 | 8.210 | 8.010 | 8.060 | 3,817,500 | 30,979,012 |
| 2026/01/15 | 8.050 | 8.200 | 8.050 | 8.160 | 3,220,600 | 26,135,169 |
| 2026/01/14 | 8.200 | 8.280 | 7.980 | 8.130 | 4,607,300 | 37,537,976 |
| 2026/01/13 | 8.210 | 8.290 | 8.100 | 8.200 | 4,589,980 | 37,637,836 |
| 2026/01/12 | 8.160 | 8.240 | 8.100 | 8.210 | 3,666,900 | 29,986,074 |
| 2026/01/09 | 8.140 | 8.200 | 8.080 | 8.130 | 3,828,600 | 31,155,232 |
| 2026/01/08 | 8.030 | 8.180 | 7.970 | 8.140 | 4,499,601 | 36,356,776 |
| 2026/01/07 | 8.080 | 8.110 | 8.010 | 8.030 | 4,226,205 | 34,052,646 |
| 2026/01/06 | 8.050 | 8.160 | 8.020 | 8.070 | 4,509,200 | 36,411,790 |
| 2026/01/05 | 8.060 | 8.170 | 8.030 | 8.040 | 4,034,900 | 32,581,817 |
| 2025/12/31 | 8.010 | 8.070 | 7.830 | 8.060 | 2,665,992 | 21,307,941 |
| 2025/12/30 | 8.040 | 8.120 | 7.970 | 8.030 | 3,089,600 | 24,840,384 |
| 2025/12/29 | 8.100 | 8.140 | 7.980 | 8.040 | 2,384,600 | 19,231,799 |
| 2025/12/26 | 8.130 | 8.240 | 8.020 | 8.080 | 2,692,900 | 21,859,615 |
| 2025/12/25 | 8.100 | 8.200 | 8.060 | 8.160 | 2,513,100 | 20,431,503 |
| 2025/12/24 | 8.050 | 8.150 | 8.040 | 8.090 | 2,313,700 | 18,700,480 |
| 2025/12/23 | 8.120 | 8.170 | 8.000 | 8.060 | 2,719,800 | 21,996,382 |
| 2025/12/22 | 8.190 | 8.270 | 8.060 | 8.100 | 3,429,900 | 27,970,834 |
| 2025/12/19 | 7.920 | 8.140 | 7.860 | 8.120 | 3,530,100 | 28,276,101 |
| 2025/12/18 | 7.660 | 7.950 | 7.610 | 7.910 | 3,558,502 | 27,694,041 |
| 2025/12/17 | 7.670 | 7.750 | 7.560 | 7.700 | 3,641,000 | 27,926,470 |
| 2025/12/16 | 7.780 | 7.790 | 7.630 | 7.670 | 3,389,400 | 26,157,694 |
| 2025/12/15 | 7.670 | 7.850 | 7.620 | 7.800 | 3,883,100 | 30,035,778 |
| 2025/12/12 | 7.920 | 8.060 | 7.700 | 7.710 | 4,499,200 | 35,307,472 |
| 2025/12/11 | 8.220 | 8.240 | 7.910 | 7.920 | 4,350,900 | 35,122,640 |
| 2025/12/10 | 8.300 | 8.370 | 8.170 | 8.180 | 3,407,500 | 28,128,912 |
| 2025/12/09 | 8.410 | 8.440 | 8.270 | 8.310 | 2,242,000 | 18,737,515 |
| 2025/12/08 | 8.400 | 8.540 | 8.370 | 8.450 | 2,849,300 | 24,048,092 |
| 2025/12/05 | 8.180 | 8.430 | 8.120 | 8.370 | 3,467,100 | 28,690,252 |
| 2025/12/04 | 8.400 | 8.410 | 8.170 | 8.200 | 3,715,400 | 30,819,243 |
| 2025/12/03 | 8.470 | 8.540 | 8.370 | 8.410 | 3,245,600 | 27,417,206 |
| 2025/12/02 | 8.460 | 8.510 | 8.260 | 8.440 | 3,600,656 | 30,308,521 |
| 2025/12/01 | 8.530 | 8.680 | 8.410 | 8.440 | 3,861,400 | 32,879,821 |
| 2025/11/28 | 8.330 | 8.530 | 8.200 | 8.500 | 3,996,501 | 33,530,643 |
| 2025/11/27 | 8.250 | 8.350 | 8.140 | 8.310 | 3,470,603 | 28,675,857 |
| 2025/11/26 | 8.400 | 8.520 | 8.210 | 8.250 | 3,135,400 | 26,164,913 |
| 2025/11/25 | 8.400 | 8.500 | 8.320 | 8.400 | 2,947,300 | 24,772,056 |
| 2025/11/24 | 8.280 | 8.460 | 8.210 | 8.350 | 6,046,000 | 50,332,950 |
| 2025/11/21 | 8.580 | 8.770 | 8.170 | 8.190 | 5,655,301 | 47,660,049 |
| 2025/11/20 | 8.740 | 8.900 | 8.600 | 8.670 | 5,003,201 | 43,665,436 |
| 2025/11/19 | 8.960 | 8.960 | 8.640 | 8.720 | 3,789,220 | 33,420,920 |