日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/03 | 8.760 | 8.840 | 8.470 | 8.560 | 1,095,100 | 9,480,828 |
| 2026/04/02 | 8.660 | 8.870 | 8.660 | 8.710 | 770,000 | 6,718,250 |
| 2026/04/01 | 8.940 | 9.000 | 8.700 | 8.800 | 1,320,400 | 11,698,744 |
| 2026/03/31 | 9.070 | 9.200 | 8.800 | 8.880 | 3,047,100 | 27,385,811 |
| 2026/03/30 | 8.260 | 8.760 | 8.210 | 8.760 | 1,201,800 | 10,212,295 |
| 2026/03/27 | 8.320 | 8.560 | 8.250 | 8.340 | 710,993 | 5,949,233 |
| 2026/03/26 | 8.310 | 8.640 | 8.300 | 8.320 | 777,900 | 6,528,525 |
| 2026/03/25 | 8.210 | 8.550 | 8.160 | 8.460 | 831,400 | 6,938,033 |
| 2026/03/24 | 8.020 | 8.290 | 7.800 | 8.200 | 1,393,700 | 11,257,611 |
| 2026/03/23 | 8.320 | 8.320 | 7.960 | 7.960 | 2,486,800 | 20,242,552 |
| 2026/03/20 | 8.790 | 8.790 | 8.350 | 8.380 | 1,583,136 | 13,579,349 |
| 2026/03/19 | 9.000 | 9.000 | 8.630 | 8.750 | 1,933,300 | 17,100,038 |
| 2026/03/18 | 8.800 | 9.050 | 8.750 | 9.010 | 1,679,600 | 14,952,639 |
| 2026/03/17 | 9.460 | 9.540 | 8.770 | 8.890 | 2,683,700 | 24,596,110 |
| 2026/03/16 | 9.270 | 9.590 | 9.030 | 9.210 | 2,385,300 | 22,123,657 |
| 2026/03/13 | 9.400 | 9.750 | 9.250 | 9.480 | 3,070,400 | 29,076,688 |
| 2026/03/12 | 9.160 | 9.700 | 9.070 | 9.580 | 4,688,000 | 43,961,720 |
| 2026/03/11 | 8.900 | 9.300 | 8.820 | 9.240 | 3,224,100 | 29,226,466 |
| 2026/03/10 | 9.000 | 9.250 | 8.810 | 8.940 | 2,557,100 | 23,013,900 |
| 2026/03/09 | 8.630 | 9.160 | 8.570 | 9.000 | 4,119,497 | 36,416,353 |
| 2026/03/06 | 8.440 | 8.720 | 8.330 | 8.720 | 4,504,000 | 38,520,460 |
| 2026/03/05 | 7.960 | 8.300 | 7.960 | 8.300 | 1,444,440 | 11,743,297 |
| 2026/03/04 | 7.790 | 8.020 | 7.790 | 7.900 | 1,113,339 | 8,767,544 |
| 2026/03/03 | 8.530 | 8.630 | 8.050 | 8.050 | 2,996,000 | 24,911,740 |
| 2026/03/02 | 8.170 | 8.470 | 8.060 | 8.470 | 6,326,738 | 52,464,474 |
| 2026/02/27 | 7.710 | 8.070 | 7.710 | 8.070 | 2,974,000 | 23,464,860 |
| 2026/02/26 | 7.690 | 7.730 | 7.600 | 7.690 | 1,126,100 | 8,645,632 |
| 2026/02/25 | 7.540 | 7.700 | 7.460 | 7.700 | 1,267,700 | 9,634,520 |
| 2026/02/24 | 7.470 | 7.600 | 7.400 | 7.540 | 1,036,800 | 7,778,592 |
| 2026/02/13 | 7.460 | 7.490 | 7.410 | 7.450 | 801,200 | 5,970,943 |
| 2026/02/12 | 7.690 | 7.690 | 7.460 | 7.460 | 1,746,000 | 13,225,950 |
| 2026/02/11 | 7.930 | 7.970 | 7.710 | 7.730 | 1,259,100 | 9,865,048 |
| 2026/02/10 | 7.820 | 8.000 | 7.730 | 7.970 | 2,387,800 | 18,815,864 |
| 2026/02/09 | 7.700 | 7.810 | 7.610 | 7.730 | 1,445,100 | 11,145,333 |
| 2026/02/06 | 7.410 | 7.690 | 7.380 | 7.670 | 2,393,700 | 18,042,513 |
| 2026/02/05 | 7.470 | 7.570 | 7.400 | 7.410 | 1,440,300 | 10,748,238 |
| 2026/02/04 | 7.450 | 7.620 | 7.420 | 7.470 | 1,153,200 | 8,637,468 |
| 2026/02/03 | 7.500 | 7.570 | 7.330 | 7.420 | 1,506,600 | 11,231,703 |
| 2026/02/02 | 7.590 | 7.600 | 7.400 | 7.500 | 2,247,702 | 16,908,338 |
| 2026/01/30 | 7.530 | 7.590 | 7.390 | 7.550 | 1,235,100 | 9,281,776 |
| 2026/01/29 | 7.810 | 7.810 | 7.500 | 7.600 | 1,436,800 | 11,034,624 |
| 2026/01/28 | 7.870 | 7.960 | 7.630 | 7.750 | 1,339,600 | 10,452,229 |
| 2026/01/27 | 7.800 | 7.980 | 7.680 | 7.870 | 2,057,102 | 16,112,251 |
| 2026/01/26 | 7.500 | 7.880 | 7.420 | 7.740 | 3,607,539 | 27,543,560 |
| 2026/01/23 | 7.460 | 7.570 | 7.390 | 7.500 | 1,527,500 | 11,425,700 |
| 2026/01/22 | 7.630 | 7.630 | 7.420 | 7.450 | 984,600 | 7,416,499 |
| 2026/01/21 | 7.490 | 7.580 | 7.460 | 7.510 | 835,700 | 6,276,107 |
| 2026/01/20 | 7.350 | 7.550 | 7.300 | 7.520 | 2,690,300 | 19,988,929 |
| 2026/01/19 | 7.300 | 7.360 | 7.200 | 7.340 | 1,197,200 | 8,739,560 |
| 2026/01/16 | 7.390 | 7.390 | 7.250 | 7.310 | 812,400 | 5,958,954 |
| 2026/01/15 | 7.350 | 7.380 | 7.250 | 7.350 | 508,500 | 3,728,576 |
| 2026/01/14 | 7.300 | 7.380 | 7.270 | 7.320 | 1,900,300 | 13,905,445 |
| 2026/01/13 | 7.430 | 7.470 | 7.320 | 7.370 | 2,315,728 | 17,130,597 |
| 2026/01/12 | 7.420 | 7.640 | 7.420 | 7.450 | 1,871,200 | 14,001,254 |
| 2026/01/09 | 7.530 | 7.530 | 7.410 | 7.450 | 1,342,900 | 10,044,892 |
| 2026/01/08 | 7.550 | 7.570 | 7.410 | 7.490 | 849,800 | 6,377,749 |
| 2026/01/07 | 7.620 | 7.730 | 7.440 | 7.520 | 1,202,000 | 9,108,155 |
| 2026/01/06 | 7.500 | 7.730 | 7.430 | 7.620 | 2,037,000 | 15,420,090 |
| 2026/01/05 | 7.420 | 7.600 | 7.300 | 7.510 | 1,909,163 | 14,237,583 |
| 2025/12/31 | 7.240 | 7.610 | 7.240 | 7.480 | 2,629,568 | 19,439,081 |
| 2025/12/30 | 7.280 | 7.320 | 7.240 | 7.250 | 729,400 | 5,304,561 |
| 2025/12/29 | 7.400 | 7.430 | 7.240 | 7.320 | 1,024,300 | 7,526,044 |
| 2025/12/26 | 7.420 | 7.540 | 7.350 | 7.350 | 814,800 | 6,041,742 |
| 2025/12/25 | 7.370 | 7.420 | 7.240 | 7.420 | 539,000 | 3,968,387 |
| 2025/12/24 | 7.440 | 7.570 | 7.330 | 7.390 | 982,105 | 7,299,495 |
| 2025/12/23 | 7.480 | 7.480 | 7.330 | 7.440 | 593,400 | 4,410,445 |
| 2025/12/22 | 7.480 | 7.480 | 7.350 | 7.430 | 677,500 | 5,037,212 |
| 2025/12/19 | 7.280 | 7.580 | 7.270 | 7.500 | 1,680,300 | 12,446,822 |
| 2025/12/18 | 7.260 | 7.430 | 7.250 | 7.340 | 547,400 | 4,006,968 |
| 2025/12/17 | 7.150 | 7.500 | 7.150 | 7.320 | 1,292,900 | 9,412,312 |
| 2025/12/16 | 7.290 | 7.390 | 7.200 | 7.210 | 965,900 | 7,024,507 |
| 2025/12/15 | 7.200 | 7.530 | 7.200 | 7.230 | 1,655,300 | 12,067,137 |
| 2025/12/12 | 7.300 | 7.340 | 7.110 | 7.180 | 1,155,100 | 8,354,260 |
| 2025/12/11 | 7.330 | 7.440 | 7.180 | 7.210 | 1,313,800 | 9,577,602 |
| 2025/12/10 | 7.300 | 7.390 | 7.040 | 7.390 | 2,029,500 | 14,774,760 |
| 2025/12/09 | 7.660 | 7.660 | 7.210 | 7.380 | 3,852,500 | 28,807,068 |
| 2025/12/08 | 7.600 | 7.690 | 7.530 | 7.590 | 1,208,400 | 9,186,861 |
| 2025/12/05 | 7.500 | 7.730 | 7.500 | 7.600 | 1,688,900 | 12,806,084 |
| 2025/12/04 | 7.580 | 7.810 | 7.580 | 7.650 | 2,525,939 | 19,336,063 |
| 2025/12/03 | 7.720 | 8.110 | 7.720 | 7.960 | 4,062,100 | 31,999,192 |
| 2025/12/02 | 7.820 | 7.930 | 7.680 | 7.720 | 671,000 | 5,225,412 |
| 2025/12/01 | 7.640 | 7.830 | 7.620 | 7.820 | 750,100 | 5,796,397 |
| 2025/11/28 | 7.850 | 7.850 | 7.660 | 7.730 | 885,700 | 6,884,103 |
| 2025/11/27 | 7.650 | 8.000 | 7.600 | 7.850 | 1,415,600 | 11,006,290 |
| 2025/11/26 | 7.750 | 7.760 | 7.630 | 7.650 | 799,600 | 6,154,921 |
| 2025/11/25 | 7.670 | 7.790 | 7.600 | 7.750 | 1,147,900 | 8,841,699 |
| 2025/11/24 | 7.620 | 7.720 | 7.310 | 7.670 | 1,451,900 | 11,005,402 |
| 2025/11/21 | 7.670 | 7.670 | 7.300 | 7.540 | 2,537,500 | 19,145,437 |
| 2025/11/20 | 7.760 | 7.810 | 7.560 | 7.680 | 1,491,500 | 11,488,278 |
| 2025/11/19 | 7.850 | 7.950 | 7.730 | 7.770 | 1,131,800 | 8,856,335 |