日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/03 | 8.080 | 8.090 | 7.860 | 7.880 | 12,278,047 | 97,948,119 |
| 2026/04/02 | 8.110 | 8.160 | 8.030 | 8.080 | 13,415,160 | 108,595,720 |
| 2026/04/01 | 8.320 | 8.350 | 8.100 | 8.160 | 27,910,663 | 229,774,533 |
| 2026/03/31 | 8.810 | 8.820 | 8.160 | 8.290 | 57,739,363 | 491,939,372 |
| 2026/03/30 | 9.160 | 9.220 | 8.940 | 9.000 | 12,158,300 | 110,397,364 |
| 2026/03/27 | 9.120 | 9.310 | 9.090 | 9.250 | 11,428,000 | 105,051,890 |
| 2026/03/26 | 9.380 | 9.380 | 9.070 | 9.210 | 12,292,215 | 113,825,910 |
| 2026/03/25 | 8.930 | 9.440 | 8.870 | 9.310 | 21,757,900 | 198,812,811 |
| 2026/03/24 | 8.700 | 8.940 | 8.660 | 8.930 | 11,978,473 | 105,500,400 |
| 2026/03/23 | 8.830 | 8.840 | 8.500 | 8.600 | 13,072,200 | 113,630,098 |
| 2026/03/20 | 8.920 | 9.090 | 8.870 | 8.950 | 9,204,000 | 82,444,830 |
| 2026/03/19 | 8.990 | 9.060 | 8.880 | 8.910 | 5,724,200 | 51,288,832 |
| 2026/03/18 | 9.040 | 9.110 | 8.920 | 9.050 | 6,641,900 | 59,976,357 |
| 2026/03/17 | 9.120 | 9.200 | 9.010 | 9.020 | 7,443,875 | 67,646,214 |
| 2026/03/16 | 9.230 | 9.320 | 9.070 | 9.110 | 9,092,700 | 83,493,717 |
| 2026/03/13 | 9.400 | 9.410 | 9.160 | 9.280 | 11,713,800 | 109,084,762 |
| 2026/03/12 | 9.160 | 9.310 | 9.120 | 9.260 | 12,902,214 | 118,861,646 |
| 2026/03/11 | 8.960 | 9.280 | 8.870 | 9.200 | 19,335,385 | 175,516,957 |
| 2026/03/10 | 8.950 | 9.030 | 8.830 | 8.960 | 8,763,409 | 78,366,784 |
| 2026/03/09 | 8.890 | 9.000 | 8.870 | 8.950 | 7,529,494 | 67,219,557 |
| 2026/03/06 | 8.750 | 9.010 | 8.740 | 8.950 | 10,060,731 | 89,163,228 |
| 2026/03/05 | 8.720 | 8.850 | 8.720 | 8.770 | 5,983,100 | 52,441,871 |
| 2026/03/04 | 8.650 | 8.830 | 8.630 | 8.670 | 8,626,117 | 75,004,087 |
| 2026/03/03 | 8.910 | 8.970 | 8.790 | 8.800 | 8,610,100 | 76,350,061 |
| 2026/03/02 | 8.910 | 8.990 | 8.880 | 8.910 | 8,418,600 | 75,114,958 |
| 2026/02/27 | 8.920 | 9.100 | 8.900 | 9.010 | 10,866,600 | 97,609,234 |
| 2026/02/26 | 8.820 | 8.980 | 8.790 | 8.910 | 5,424,000 | 48,138,000 |
| 2026/02/25 | 8.790 | 8.920 | 8.770 | 8.830 | 6,987,300 | 61,680,390 |
| 2026/02/24 | 8.690 | 8.790 | 8.690 | 8.770 | 6,173,314 | 53,923,897 |
| 2026/02/13 | 8.750 | 8.760 | 8.670 | 8.690 | 5,203,400 | 45,360,639 |
| 2026/02/12 | 8.850 | 8.850 | 8.710 | 8.780 | 5,477,200 | 48,185,667 |
| 2026/02/11 | 8.780 | 8.860 | 8.750 | 8.840 | 7,124,700 | 62,750,795 |
| 2026/02/10 | 8.850 | 8.860 | 8.760 | 8.780 | 6,680,600 | 58,872,787 |
| 2026/02/09 | 8.920 | 8.940 | 8.800 | 8.840 | 8,666,148 | 76,912,063 |
| 2026/02/06 | 8.930 | 9.000 | 8.860 | 8.880 | 9,150,400 | 81,598,692 |
| 2026/02/05 | 9.000 | 9.000 | 8.900 | 8.950 | 6,663,292 | 59,719,754 |
| 2026/02/04 | 8.900 | 9.060 | 8.890 | 8.990 | 7,965,800 | 71,373,568 |
| 2026/02/03 | 8.920 | 8.990 | 8.860 | 8.920 | 6,695,012 | 59,736,244 |
| 2026/02/02 | 9.000 | 9.100 | 8.900 | 8.900 | 10,774,759 | 96,703,462 |
| 2026/01/30 | 9.030 | 9.100 | 8.960 | 9.020 | 9,126,800 | 82,392,187 |
| 2026/01/29 | 9.020 | 9.110 | 9.000 | 9.060 | 7,635,900 | 69,085,805 |
| 2026/01/28 | 8.990 | 9.160 | 8.950 | 9.040 | 8,812,745 | 79,623,151 |
| 2026/01/27 | 9.040 | 9.040 | 8.900 | 9.000 | 7,238,000 | 65,105,810 |
| 2026/01/26 | 8.970 | 9.040 | 8.860 | 9.000 | 7,528,700 | 67,513,617 |
| 2026/01/23 | 8.960 | 8.970 | 8.850 | 8.920 | 6,327,700 | 56,474,722 |
| 2026/01/22 | 8.850 | 8.920 | 8.810 | 8.910 | 7,030,363 | 62,376,895 |
| 2026/01/21 | 8.860 | 8.870 | 8.760 | 8.850 | 8,498,745 | 75,086,412 |
| 2026/01/20 | 8.580 | 8.750 | 8.550 | 8.740 | 8,227,100 | 71,205,550 |
| 2026/01/19 | 8.480 | 8.570 | 8.450 | 8.570 | 5,366,200 | 45,706,608 |
| 2026/01/16 | 8.490 | 8.530 | 8.450 | 8.510 | 5,814,700 | 49,395,876 |
| 2026/01/15 | 8.450 | 8.490 | 8.420 | 8.470 | 4,243,382 | 35,888,403 |
| 2026/01/14 | 8.550 | 8.570 | 8.400 | 8.430 | 9,516,922 | 80,774,875 |
| 2026/01/13 | 8.580 | 8.590 | 8.490 | 8.540 | 5,686,352 | 48,618,309 |
| 2026/01/12 | 8.580 | 8.630 | 8.510 | 8.550 | 8,186,475 | 70,137,624 |
| 2026/01/09 | 8.510 | 8.540 | 8.490 | 8.520 | 5,885,565 | 50,115,585 |
| 2026/01/08 | 8.510 | 8.580 | 8.490 | 8.530 | 5,330,365 | 45,454,687 |
| 2026/01/07 | 8.580 | 8.630 | 8.520 | 8.520 | 5,459,000 | 46,742,687 |
| 2026/01/06 | 8.600 | 8.620 | 8.520 | 8.570 | 8,074,308 | 69,257,376 |
| 2026/01/05 | 8.490 | 8.620 | 8.440 | 8.580 | 12,240,625 | 104,443,132 |
| 2025/12/31 | 8.260 | 8.560 | 8.250 | 8.470 | 12,205,533 | 102,343,394 |
| 2025/12/30 | 8.330 | 8.330 | 8.250 | 8.270 | 3,578,200 | 29,681,169 |
| 2025/12/29 | 8.350 | 8.370 | 8.320 | 8.330 | 3,406,222 | 28,416,407 |
| 2025/12/26 | 8.360 | 8.380 | 8.320 | 8.360 | 3,728,400 | 31,150,782 |
| 2025/12/25 | 8.320 | 8.390 | 8.300 | 8.350 | 3,858,412 | 32,179,156 |
| 2025/12/24 | 8.300 | 8.390 | 8.290 | 8.330 | 4,086,100 | 34,026,997 |
| 2025/12/23 | 8.280 | 8.360 | 8.250 | 8.320 | 6,058,812 | 50,303,286 |
| 2025/12/22 | 8.260 | 8.320 | 8.240 | 8.280 | 4,448,900 | 36,814,647 |
| 2025/12/19 | 8.200 | 8.270 | 8.190 | 8.270 | 5,063,900 | 41,688,556 |
| 2025/12/18 | 8.240 | 8.250 | 8.190 | 8.200 | 5,823,200 | 47,866,704 |
| 2025/12/17 | 8.170 | 8.270 | 8.160 | 8.250 | 6,129,218 | 50,336,202 |
| 2025/12/16 | 8.200 | 8.260 | 8.140 | 8.190 | 7,743,700 | 63,478,980 |
| 2025/12/15 | 8.220 | 8.260 | 8.190 | 8.220 | 8,266,124 | 67,968,204 |
| 2025/12/12 | 8.300 | 8.310 | 8.180 | 8.220 | 15,700,620 | 129,569,366 |
| 2025/12/11 | 8.340 | 8.360 | 8.270 | 8.310 | 9,306,896 | 77,433,374 |
| 2025/12/10 | 8.270 | 8.360 | 8.260 | 8.330 | 4,743,400 | 39,393,937 |
| 2025/12/09 | 8.300 | 8.320 | 8.260 | 8.280 | 5,553,600 | 46,039,344 |
| 2025/12/08 | 8.350 | 8.410 | 8.250 | 8.280 | 8,228,322 | 68,480,209 |
| 2025/12/05 | 8.340 | 8.370 | 8.260 | 8.350 | 6,104,701 | 50,852,159 |
| 2025/12/04 | 8.370 | 8.410 | 8.290 | 8.320 | 7,101,328 | 59,278,335 |
| 2025/12/03 | 8.410 | 8.440 | 8.340 | 8.390 | 7,513,822 | 63,078,535 |
| 2025/12/02 | 8.350 | 8.420 | 8.330 | 8.400 | 5,490,327 | 45,981,488 |
| 2025/12/01 | 8.320 | 8.600 | 8.300 | 8.360 | 12,774,766 | 107,244,160 |
| 2025/11/28 | 8.270 | 8.380 | 8.240 | 8.300 | 12,606,100 | 104,599,114 |
| 2025/11/27 | 8.220 | 8.340 | 8.200 | 8.280 | 7,499,800 | 61,948,348 |
| 2025/11/26 | 8.230 | 8.250 | 8.200 | 8.220 | 7,457,600 | 61,338,760 |
| 2025/11/25 | 8.290 | 8.340 | 8.200 | 8.220 | 11,800,800 | 97,504,110 |
| 2025/11/24 | 8.430 | 8.470 | 8.280 | 8.280 | 7,768,000 | 64,979,320 |
| 2025/11/21 | 8.600 | 8.650 | 8.380 | 8.380 | 7,358,500 | 62,565,646 |
| 2025/11/20 | 8.650 | 8.680 | 8.580 | 8.630 | 3,577,400 | 30,890,849 |
| 2025/11/19 | 8.650 | 8.730 | 8.570 | 8.580 | 5,100,300 | 44,028,339 |