日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/03 | 8.110 | 8.110 | 7.820 | 7.850 | 4,134,820 | 32,964,852 |
| 2026/04/02 | 8.150 | 8.160 | 8.050 | 8.070 | 3,467,620 | 28,113,729 |
| 2026/04/01 | 8.140 | 8.170 | 8.070 | 8.150 | 4,473,898 | 36,383,975 |
| 2026/03/31 | 8.110 | 8.180 | 8.050 | 8.060 | 4,759,760 | 38,554,056 |
| 2026/03/30 | 7.900 | 8.120 | 7.900 | 8.110 | 5,973,092 | 47,829,534 |
| 2026/03/27 | 7.920 | 8.040 | 7.900 | 7.970 | 5,416,416 | 43,101,130 |
| 2026/03/26 | 8.020 | 8.110 | 7.930 | 7.960 | 4,887,985 | 39,128,319 |
| 2026/03/25 | 7.930 | 8.100 | 7.870 | 8.040 | 7,532,763 | 60,149,112 |
| 2026/03/24 | 7.830 | 7.910 | 7.700 | 7.910 | 7,743,031 | 60,686,005 |
| 2026/03/23 | 8.000 | 8.010 | 7.580 | 7.600 | 14,716,552 | 114,752,314 |
| 2026/03/20 | 8.430 | 8.460 | 8.100 | 8.110 | 12,905,370 | 106,791,936 |
| 2026/03/19 | 8.480 | 8.570 | 8.380 | 8.410 | 15,694,215 | 132,773,058 |
| 2026/03/18 | 8.640 | 8.880 | 8.510 | 8.570 | 29,770,630 | 257,515,949 |
| 2026/03/17 | 8.400 | 8.770 | 8.370 | 8.720 | 24,324,296 | 208,337,595 |
| 2026/03/16 | 8.380 | 8.390 | 8.270 | 8.380 | 4,557,328 | 38,076,475 |
| 2026/03/13 | 8.390 | 8.440 | 8.330 | 8.350 | 4,424,140 | 37,063,232 |
| 2026/03/12 | 8.400 | 8.420 | 8.350 | 8.370 | 3,677,124 | 30,832,684 |
| 2026/03/11 | 8.410 | 8.420 | 8.370 | 8.400 | 3,589,220 | 30,149,448 |
| 2026/03/10 | 8.360 | 8.410 | 8.330 | 8.390 | 4,774,496 | 39,974,467 |
| 2026/03/09 | 8.290 | 8.360 | 8.260 | 8.310 | 4,483,368 | 37,234,371 |
| 2026/03/06 | 8.160 | 8.350 | 8.130 | 8.330 | 5,784,947 | 47,682,425 |
| 2026/03/05 | 8.130 | 8.210 | 8.130 | 8.160 | 4,096,140 | 33,414,262 |
| 2026/03/04 | 8.140 | 8.200 | 8.000 | 8.070 | 7,877,040 | 63,823,716 |
| 2026/03/03 | 8.300 | 8.420 | 8.180 | 8.210 | 6,519,850 | 53,968,058 |
| 2026/03/02 | 8.420 | 8.430 | 8.280 | 8.340 | 6,976,888 | 58,379,110 |
| 2026/02/27 | 8.430 | 8.470 | 8.380 | 8.460 | 4,368,671 | 36,849,739 |
| 2026/02/26 | 8.420 | 8.430 | 8.370 | 8.410 | 3,340,256 | 28,083,202 |
| 2026/02/25 | 8.420 | 8.470 | 8.370 | 8.400 | 4,819,188 | 40,553,467 |
| 2026/02/24 | 8.290 | 8.410 | 8.290 | 8.410 | 5,300,223 | 44,256,862 |
| 2026/02/13 | 8.300 | 8.330 | 8.260 | 8.270 | 4,043,831 | 33,523,358 |
| 2026/02/12 | 8.390 | 8.390 | 8.290 | 8.300 | 5,493,880 | 45,832,693 |
| 2026/02/11 | 8.350 | 8.450 | 8.340 | 8.390 | 5,871,378 | 49,216,826 |
| 2026/02/10 | 8.400 | 8.410 | 8.340 | 8.350 | 4,242,388 | 35,529,999 |
| 2026/02/09 | 8.390 | 8.420 | 8.360 | 8.390 | 3,830,240 | 32,135,713 |
| 2026/02/06 | 8.420 | 8.430 | 8.340 | 8.340 | 4,733,100 | 39,675,210 |
| 2026/02/05 | 8.420 | 8.440 | 8.380 | 8.420 | 4,129,902 | 34,753,125 |
| 2026/02/04 | 8.280 | 8.440 | 8.260 | 8.430 | 6,826,721 | 57,020,187 |
| 2026/02/03 | 8.270 | 8.360 | 8.230 | 8.290 | 3,851,837 | 31,922,099 |
| 2026/02/02 | 8.350 | 8.410 | 8.230 | 8.240 | 4,670,905 | 38,803,543 |
| 2026/01/30 | 8.330 | 8.440 | 8.310 | 8.350 | 5,765,505 | 48,185,208 |
| 2026/01/29 | 8.380 | 8.380 | 8.300 | 8.340 | 4,381,235 | 36,583,312 |
| 2026/01/28 | 8.360 | 8.400 | 8.330 | 8.350 | 3,969,050 | 33,181,258 |
| 2026/01/27 | 8.400 | 8.400 | 8.260 | 8.370 | 3,825,528 | 31,971,850 |
| 2026/01/26 | 8.430 | 8.450 | 8.340 | 8.390 | 4,252,504 | 35,731,664 |
| 2026/01/23 | 8.380 | 8.430 | 8.360 | 8.430 | 4,006,005 | 33,650,442 |
| 2026/01/22 | 8.370 | 8.390 | 8.330 | 8.390 | 3,662,880 | 30,658,305 |
| 2026/01/21 | 8.330 | 8.370 | 8.290 | 8.370 | 3,584,226 | 29,892,444 |
| 2026/01/20 | 8.330 | 8.380 | 8.300 | 8.340 | 3,585,436 | 29,893,572 |
| 2026/01/19 | 8.220 | 8.320 | 8.190 | 8.320 | 3,989,092 | 32,959,872 |
| 2026/01/16 | 8.280 | 8.300 | 8.200 | 8.220 | 3,664,444 | 30,231,663 |
| 2026/01/15 | 8.290 | 8.290 | 8.210 | 8.240 | 2,970,600 | 24,529,729 |
| 2026/01/14 | 8.280 | 8.340 | 8.220 | 8.270 | 6,123,825 | 50,689,961 |
| 2026/01/13 | 8.300 | 8.370 | 8.260 | 8.280 | 6,493,892 | 53,915,538 |
| 2026/01/12 | 8.280 | 8.300 | 8.240 | 8.300 | 4,544,178 | 37,625,793 |
| 2026/01/09 | 8.230 | 8.270 | 8.200 | 8.250 | 3,365,778 | 27,725,596 |
| 2026/01/08 | 8.170 | 8.240 | 8.140 | 8.220 | 2,633,252 | 21,572,917 |
| 2026/01/07 | 8.260 | 8.270 | 8.160 | 8.180 | 3,790,848 | 31,151,293 |
| 2026/01/06 | 8.230 | 8.280 | 8.190 | 8.260 | 5,332,111 | 43,936,594 |
| 2026/01/05 | 8.150 | 8.210 | 8.120 | 8.190 | 4,015,560 | 32,797,086 |
| 2025/12/31 | 8.090 | 8.170 | 8.070 | 8.150 | 4,383,449 | 35,593,605 |
| 2025/12/30 | 8.090 | 8.120 | 8.040 | 8.090 | 2,956,208 | 23,900,941 |
| 2025/12/29 | 8.080 | 8.090 | 8.030 | 8.070 | 1,962,812 | 15,834,985 |
| 2025/12/26 | 8.110 | 8.120 | 8.060 | 8.070 | 2,972,720 | 24,049,304 |
| 2025/12/25 | 8.100 | 8.140 | 8.080 | 8.110 | 2,100,629 | 17,030,849 |
| 2025/12/24 | 8.050 | 8.110 | 8.010 | 8.100 | 3,492,049 | 28,172,105 |
| 2025/12/23 | 8.050 | 8.080 | 8.010 | 8.040 | 2,560,908 | 20,602,504 |
| 2025/12/22 | 8.070 | 8.090 | 8.050 | 8.050 | 2,770,208 | 22,341,727 |
| 2025/12/19 | 8.010 | 8.070 | 7.980 | 8.070 | 3,239,074 | 26,017,861 |
| 2025/12/18 | 7.900 | 8.010 | 7.880 | 7.990 | 3,212,828 | 25,525,918 |
| 2025/12/17 | 7.910 | 7.950 | 7.840 | 7.940 | 3,643,598 | 28,820,860 |
| 2025/12/16 | 8.010 | 8.020 | 7.910 | 7.920 | 3,115,796 | 24,817,315 |
| 2025/12/15 | 7.990 | 8.010 | 7.920 | 7.990 | 4,927,032 | 39,305,397 |
| 2025/12/12 | 8.100 | 8.130 | 7.990 | 8.000 | 5,923,322 | 47,712,358 |
| 2025/12/11 | 8.230 | 8.230 | 8.070 | 8.100 | 4,252,496 | 34,689,736 |
| 2025/12/10 | 8.250 | 8.250 | 8.180 | 8.230 | 3,346,236 | 27,531,156 |
| 2025/12/09 | 8.300 | 8.320 | 8.220 | 8.240 | 3,802,304 | 31,445,054 |
| 2025/12/08 | 8.310 | 8.330 | 8.290 | 8.300 | 3,383,408 | 28,107,661 |
| 2025/12/05 | 8.280 | 8.330 | 8.250 | 8.310 | 3,391,458 | 28,123,665 |
| 2025/12/04 | 8.340 | 8.340 | 8.260 | 8.270 | 3,275,862 | 27,197,844 |
| 2025/12/03 | 8.350 | 8.360 | 8.290 | 8.340 | 3,706,284 | 30,891,877 |
| 2025/12/02 | 8.310 | 8.330 | 8.240 | 8.310 | 3,440,276 | 28,545,690 |
| 2025/12/01 | 8.290 | 8.330 | 8.280 | 8.300 | 4,689,087 | 38,919,422 |
| 2025/11/28 | 8.240 | 8.350 | 8.210 | 8.310 | 3,772,308 | 31,225,279 |
| 2025/11/27 | 8.250 | 8.260 | 8.180 | 8.240 | 4,184,940 | 34,452,518 |
| 2025/11/26 | 8.330 | 8.390 | 8.220 | 8.240 | 5,600,965 | 46,460,004 |
| 2025/11/25 | 8.290 | 8.350 | 8.280 | 8.300 | 3,577,720 | 29,712,964 |
| 2025/11/24 | 8.230 | 8.320 | 8.220 | 8.290 | 4,822,543 | 39,858,317 |
| 2025/11/21 | 8.450 | 8.450 | 8.180 | 8.210 | 8,301,700 | 69,090,898 |
| 2025/11/20 | 8.470 | 8.530 | 8.420 | 8.490 | 4,992,581 | 42,324,605 |
| 2025/11/19 | 8.580 | 8.600 | 8.430 | 8.470 | 4,552,696 | 38,788,969 |