日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/03 | 7.260 | 7.260 | 6.950 | 7.000 | 4,497,100 | 32,008,109 |
| 2026/04/02 | 7.390 | 7.410 | 7.150 | 7.230 | 4,024,766 | 29,360,667 |
| 2026/04/01 | 7.500 | 7.550 | 7.280 | 7.360 | 4,865,700 | 36,115,658 |
| 2026/03/31 | 7.460 | 7.600 | 7.360 | 7.430 | 6,424,602 | 47,943,592 |
| 2026/03/30 | 7.220 | 7.440 | 7.170 | 7.430 | 4,823,400 | 35,283,171 |
| 2026/03/27 | 7.050 | 7.280 | 7.000 | 7.270 | 4,576,500 | 32,721,975 |
| 2026/03/26 | 7.290 | 7.340 | 7.050 | 7.130 | 4,842,000 | 34,874,505 |
| 2026/03/25 | 7.140 | 7.300 | 7.100 | 7.290 | 5,436,400 | 39,182,853 |
| 2026/03/24 | 6.840 | 7.090 | 6.730 | 7.090 | 9,449,875 | 65,558,507 |
| 2026/03/23 | 7.050 | 7.170 | 6.640 | 6.720 | 10,118,900 | 69,769,815 |
| 2026/03/20 | 7.640 | 7.690 | 7.190 | 7.200 | 10,109,670 | 75,114,848 |
| 2026/03/19 | 7.940 | 7.940 | 7.590 | 7.640 | 5,336,536 | 41,504,908 |
| 2026/03/18 | 7.790 | 8.000 | 7.720 | 7.980 | 4,987,797 | 39,266,431 |
| 2026/03/17 | 8.020 | 8.060 | 7.790 | 7.800 | 4,397,856 | 34,820,024 |
| 2026/03/16 | 8.000 | 8.120 | 7.880 | 7.990 | 5,166,335 | 41,317,764 |
| 2026/03/13 | 8.050 | 8.180 | 8.000 | 8.050 | 5,734,326 | 46,276,010 |
| 2026/03/12 | 8.120 | 8.260 | 8.050 | 8.090 | 5,963,257 | 48,481,279 |
| 2026/03/11 | 8.200 | 8.250 | 8.110 | 8.150 | 5,102,154 | 41,722,864 |
| 2026/03/10 | 8.000 | 8.210 | 8.000 | 8.210 | 8,541,655 | 69,230,113 |
| 2026/03/09 | 7.860 | 7.950 | 7.750 | 7.920 | 6,203,828 | 48,824,126 |
| 2026/03/06 | 7.610 | 7.910 | 7.580 | 7.860 | 5,861,436 | 45,367,514 |
| 2026/03/05 | 7.580 | 7.720 | 7.550 | 7.610 | 5,762,000 | 43,877,630 |
| 2026/03/04 | 7.530 | 7.610 | 7.380 | 7.470 | 4,968,100 | 37,248,329 |
| 2026/03/03 | 7.860 | 7.930 | 7.510 | 7.540 | 6,707,370 | 51,713,822 |
| 2026/03/02 | 8.020 | 8.170 | 7.820 | 7.860 | 7,143,600 | 56,916,633 |
| 2026/02/27 | 8.130 | 8.160 | 8.030 | 8.140 | 4,363,758 | 35,411,896 |
| 2026/02/26 | 8.140 | 8.190 | 8.020 | 8.120 | 5,598,988 | 45,449,785 |
| 2026/02/25 | 8.050 | 8.250 | 8.000 | 8.140 | 7,487,300 | 60,722,003 |
| 2026/02/24 | 7.930 | 8.050 | 7.880 | 8.050 | 5,698,508 | 45,459,847 |
| 2026/02/13 | 7.840 | 7.920 | 7.790 | 7.830 | 5,149,409 | 40,397,113 |
| 2026/02/12 | 8.020 | 8.110 | 7.790 | 7.820 | 5,941,406 | 47,145,056 |
| 2026/02/11 | 8.110 | 8.110 | 8.020 | 8.050 | 4,704,990 | 37,981,031 |
| 2026/02/10 | 8.060 | 8.120 | 8.020 | 8.060 | 4,510,320 | 36,375,730 |
| 2026/02/09 | 8.070 | 8.100 | 8.000 | 8.050 | 6,060,850 | 48,820,146 |
| 2026/02/06 | 7.850 | 8.060 | 7.820 | 7.990 | 6,776,752 | 53,739,643 |
| 2026/02/05 | 7.930 | 8.010 | 7.870 | 7.890 | 5,509,758 | 43,664,832 |
| 2026/02/04 | 7.750 | 7.920 | 7.720 | 7.910 | 9,412,027 | 73,649,111 |
| 2026/02/03 | 7.870 | 7.880 | 7.630 | 7.760 | 10,498,705 | 81,732,418 |
| 2026/02/02 | 7.840 | 7.960 | 7.730 | 7.750 | 14,233,455 | 111,305,618 |
| 2026/01/30 | 8.000 | 8.070 | 7.680 | 7.770 | 20,677,052 | 162,935,169 |
| 2026/01/29 | 8.290 | 8.310 | 8.080 | 8.120 | 4,841,900 | 39,703,580 |
| 2026/01/28 | 8.460 | 8.480 | 8.260 | 8.290 | 3,804,800 | 31,855,688 |
| 2026/01/27 | 8.460 | 8.490 | 8.210 | 8.450 | 5,044,500 | 42,386,411 |
| 2026/01/26 | 8.540 | 8.580 | 8.390 | 8.500 | 5,286,800 | 44,951,017 |
| 2026/01/23 | 8.630 | 8.630 | 8.470 | 8.550 | 3,458,800 | 29,641,916 |
| 2026/01/22 | 8.490 | 8.620 | 8.440 | 8.580 | 5,328,564 | 45,465,972 |
| 2026/01/21 | 8.370 | 8.500 | 8.300 | 8.480 | 3,963,000 | 33,338,737 |
| 2026/01/20 | 8.370 | 8.460 | 8.330 | 8.390 | 4,336,616 | 36,373,366 |
| 2026/01/19 | 8.260 | 8.410 | 8.200 | 8.390 | 3,691,000 | 30,690,665 |
| 2026/01/16 | 8.260 | 8.350 | 8.230 | 8.290 | 3,695,800 | 30,610,463 |
| 2026/01/15 | 8.210 | 8.290 | 8.160 | 8.230 | 3,668,000 | 30,160,130 |
| 2026/01/14 | 8.220 | 8.300 | 8.070 | 8.210 | 5,431,300 | 44,536,660 |
| 2026/01/13 | 8.290 | 8.390 | 8.210 | 8.220 | 4,578,100 | 37,895,222 |
| 2026/01/12 | 8.450 | 8.480 | 8.240 | 8.310 | 6,703,100 | 56,104,947 |
| 2026/01/09 | 8.320 | 8.470 | 8.270 | 8.400 | 6,854,900 | 57,341,238 |
| 2026/01/08 | 8.130 | 8.360 | 8.100 | 8.320 | 7,106,800 | 58,471,197 |
| 2026/01/07 | 8.060 | 8.250 | 7.920 | 8.200 | 7,619,100 | 61,771,853 |
| 2026/01/06 | 7.990 | 8.200 | 7.960 | 8.100 | 5,508,710 | 44,413,974 |
| 2026/01/05 | 7.980 | 8.060 | 7.930 | 7.990 | 4,953,000 | 39,574,470 |
| 2025/12/31 | 8.110 | 8.180 | 7.940 | 8.040 | 5,095,800 | 41,110,366 |
| 2025/12/30 | 8.120 | 8.120 | 7.950 | 8.020 | 2,688,100 | 21,645,925 |
| 2025/12/29 | 8.090 | 8.130 | 7.930 | 8.070 | 3,673,900 | 29,593,264 |
| 2025/12/26 | 8.210 | 8.230 | 8.030 | 8.130 | 5,390,000 | 43,928,500 |
| 2025/12/25 | 8.220 | 8.280 | 8.120 | 8.170 | 7,466,400 | 61,205,814 |
| 2025/12/24 | 7.910 | 8.430 | 7.890 | 8.250 | 11,541,790 | 93,719,334 |
| 2025/12/23 | 7.800 | 8.240 | 7.700 | 7.970 | 10,390,900 | 82,373,859 |
| 2025/12/22 | 7.690 | 7.900 | 7.690 | 7.730 | 3,459,200 | 26,817,448 |
| 2025/12/19 | 7.570 | 7.740 | 7.520 | 7.690 | 3,459,300 | 26,394,459 |
| 2025/12/18 | 7.350 | 7.580 | 7.350 | 7.540 | 3,045,400 | 22,703,457 |
| 2025/12/17 | 7.370 | 7.410 | 7.220 | 7.380 | 2,765,600 | 20,313,332 |
| 2025/12/16 | 7.510 | 7.560 | 7.330 | 7.370 | 2,981,000 | 22,186,092 |
| 2025/12/15 | 7.460 | 7.620 | 7.400 | 7.540 | 3,142,400 | 23,583,712 |
| 2025/12/12 | 7.650 | 7.730 | 7.440 | 7.460 | 2,852,600 | 21,594,182 |
| 2025/12/11 | 7.820 | 7.840 | 7.600 | 7.620 | 3,312,200 | 25,570,184 |
| 2025/12/10 | 7.880 | 8.000 | 7.740 | 7.800 | 2,686,900 | 21,105,599 |
| 2025/12/09 | 7.980 | 8.010 | 7.880 | 7.880 | 3,050,400 | 24,212,550 |
| 2025/12/08 | 7.940 | 8.000 | 7.840 | 7.980 | 3,567,700 | 28,327,538 |
| 2025/12/05 | 7.710 | 7.900 | 7.600 | 7.900 | 3,868,700 | 30,088,814 |
| 2025/12/04 | 7.840 | 7.840 | 7.660 | 7.710 | 2,804,200 | 21,767,602 |
| 2025/12/03 | 7.920 | 7.940 | 7.790 | 7.820 | 2,363,100 | 18,591,689 |
| 2025/12/02 | 7.950 | 7.970 | 7.810 | 7.920 | 2,667,297 | 21,104,987 |
| 2025/12/01 | 8.060 | 8.160 | 7.930 | 7.950 | 4,267,400 | 34,245,885 |
| 2025/11/28 | 7.990 | 8.030 | 7.850 | 8.030 | 3,353,100 | 26,740,972 |
| 2025/11/27 | 7.860 | 7.980 | 7.800 | 7.940 | 3,395,900 | 26,810,630 |
| 2025/11/26 | 8.030 | 8.110 | 7.860 | 7.860 | 3,923,500 | 31,250,677 |
| 2025/11/25 | 8.070 | 8.120 | 7.930 | 7.990 | 3,974,400 | 31,904,496 |
| 2025/11/24 | 7.910 | 8.150 | 7.850 | 8.020 | 7,789,800 | 62,182,078 |
| 2025/11/21 | 8.220 | 8.460 | 7.790 | 7.840 | 11,198,810 | 90,458,387 |
| 2025/11/20 | 8.210 | 8.700 | 8.010 | 8.380 | 8,810,190 | 73,344,831 |
| 2025/11/19 | 8.350 | 8.460 | 8.150 | 8.190 | 4,355,100 | 36,092,891 |