日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/03 | 7.480 | 7.480 | 7.140 | 7.160 | 3,073,440 | 22,482,213 |
| 2026/04/02 | 7.590 | 7.590 | 7.350 | 7.460 | 2,719,830 | 20,391,925 |
| 2026/04/01 | 7.630 | 7.690 | 7.490 | 7.560 | 3,291,540 | 24,991,017 |
| 2026/03/31 | 7.620 | 7.770 | 7.520 | 7.560 | 2,495,000 | 19,005,662 |
| 2026/03/30 | 7.510 | 7.640 | 7.430 | 7.610 | 3,123,100 | 23,571,597 |
| 2026/03/27 | 7.290 | 7.550 | 7.270 | 7.540 | 2,735,840 | 20,279,414 |
| 2026/03/26 | 7.410 | 7.580 | 7.370 | 7.400 | 3,104,500 | 23,097,480 |
| 2026/03/25 | 7.230 | 7.530 | 7.230 | 7.450 | 4,045,499 | 29,774,872 |
| 2026/03/24 | 6.900 | 7.250 | 6.870 | 7.240 | 5,168,271 | 36,513,834 |
| 2026/03/23 | 7.040 | 7.120 | 6.720 | 6.760 | 4,789,496 | 33,095,417 |
| 2026/03/20 | 7.480 | 7.520 | 7.200 | 7.230 | 3,655,979 | 26,898,865 |
| 2026/03/19 | 7.730 | 7.730 | 7.460 | 7.490 | 3,411,000 | 25,932,127 |
| 2026/03/18 | 7.660 | 7.740 | 7.530 | 7.710 | 2,569,940 | 19,685,740 |
| 2026/03/17 | 7.820 | 7.830 | 7.620 | 7.640 | 3,775,760 | 29,177,185 |
| 2026/03/16 | 7.660 | 7.820 | 7.660 | 7.800 | 2,238,040 | 17,311,239 |
| 2026/03/13 | 7.650 | 7.840 | 7.620 | 7.710 | 2,797,840 | 21,557,357 |
| 2026/03/12 | 7.920 | 7.920 | 7.680 | 7.690 | 3,127,220 | 24,400,134 |
| 2026/03/11 | 7.920 | 7.990 | 7.800 | 7.860 | 2,690,940 | 21,238,243 |
| 2026/03/10 | 7.800 | 7.940 | 7.770 | 7.940 | 3,488,900 | 27,431,476 |
| 2026/03/09 | 7.900 | 7.930 | 7.720 | 7.790 | 3,468,220 | 27,173,503 |
| 2026/03/06 | 7.690 | 7.960 | 7.620 | 7.930 | 3,821,300 | 29,806,140 |
| 2026/03/05 | 7.680 | 7.840 | 7.610 | 7.680 | 3,953,480 | 30,451,679 |
| 2026/03/04 | 7.660 | 7.720 | 7.490 | 7.530 | 3,941,659 | 29,956,608 |
| 2026/03/03 | 7.880 | 7.990 | 7.630 | 7.650 | 4,412,600 | 34,363,122 |
| 2026/03/02 | 8.060 | 8.190 | 7.860 | 7.880 | 5,897,800 | 47,167,655 |
| 2026/02/27 | 8.030 | 8.320 | 7.970 | 8.190 | 5,236,100 | 42,556,402 |
| 2026/02/26 | 8.290 | 8.290 | 7.970 | 8.030 | 4,675,500 | 38,081,947 |
| 2026/02/25 | 8.130 | 8.330 | 8.110 | 8.210 | 3,005,540 | 24,630,400 |
| 2026/02/24 | 8.030 | 8.270 | 7.980 | 8.210 | 4,104,737 | 33,340,726 |
| 2026/02/13 | 8.090 | 8.150 | 7.970 | 7.980 | 3,691,100 | 29,704,127 |
| 2026/02/12 | 8.330 | 8.420 | 8.000 | 8.050 | 4,399,500 | 36,075,900 |
| 2026/02/11 | 8.460 | 8.460 | 8.270 | 8.290 | 3,236,093 | 27,086,098 |
| 2026/02/10 | 8.380 | 8.470 | 8.270 | 8.420 | 3,476,040 | 29,146,595 |
| 2026/02/09 | 8.260 | 8.370 | 8.200 | 8.370 | 4,925,740 | 40,883,642 |
| 2026/02/06 | 8.090 | 8.300 | 8.020 | 8.200 | 5,051,080 | 41,178,929 |
| 2026/02/05 | 8.070 | 8.230 | 8.030 | 8.130 | 4,774,640 | 38,746,203 |
| 2026/02/04 | 7.930 | 8.100 | 7.920 | 8.080 | 4,847,860 | 38,819,238 |
| 2026/02/03 | 7.820 | 7.980 | 7.820 | 7.910 | 3,293,300 | 25,959,437 |
| 2026/02/02 | 7.930 | 8.030 | 7.790 | 7.820 | 4,003,180 | 31,595,098 |
| 2026/01/30 | 7.830 | 7.950 | 7.720 | 7.920 | 4,695,340 | 36,881,895 |
| 2026/01/29 | 7.800 | 7.990 | 7.580 | 7.790 | 5,150,961 | 40,125,986 |
| 2026/01/28 | 8.020 | 8.060 | 7.810 | 7.840 | 5,170,940 | 41,018,481 |
| 2026/01/27 | 8.230 | 8.280 | 7.910 | 8.000 | 6,371,340 | 51,639,710 |
| 2026/01/26 | 8.230 | 8.310 | 8.130 | 8.230 | 6,725,980 | 55,321,185 |
| 2026/01/23 | 8.290 | 8.370 | 8.170 | 8.200 | 4,846,020 | 40,016,010 |
| 2026/01/22 | 8.200 | 8.290 | 8.110 | 8.280 | 6,360,920 | 52,286,762 |
| 2026/01/21 | 8.000 | 8.250 | 7.950 | 8.170 | 6,175,980 | 49,979,118 |
| 2026/01/20 | 8.260 | 8.290 | 8.130 | 8.220 | 4,895,498 | 40,265,471 |
| 2026/01/19 | 8.090 | 8.250 | 8.050 | 8.210 | 5,328,773 | 43,429,499 |
| 2026/01/16 | 8.220 | 8.280 | 7.950 | 8.050 | 4,483,753 | 36,430,493 |
| 2026/01/15 | 8.240 | 8.380 | 8.200 | 8.220 | 5,812,500 | 48,011,250 |
| 2026/01/14 | 8.200 | 8.390 | 8.170 | 8.300 | 7,922,380 | 65,478,470 |
| 2026/01/13 | 8.310 | 8.410 | 8.220 | 8.240 | 7,394,040 | 61,333,561 |
| 2026/01/12 | 8.200 | 8.570 | 8.100 | 8.320 | 8,657,540 | 71,835,938 |
| 2026/01/09 | 8.140 | 8.190 | 8.000 | 8.180 | 5,858,920 | 47,618,372 |
| 2026/01/08 | 8.110 | 8.180 | 8.070 | 8.110 | 4,770,900 | 38,727,780 |
| 2026/01/07 | 8.260 | 8.260 | 8.110 | 8.120 | 4,235,820 | 34,680,776 |
| 2026/01/06 | 8.260 | 8.290 | 8.160 | 8.240 | 4,984,320 | 41,058,336 |
| 2026/01/05 | 8.160 | 8.340 | 8.020 | 8.220 | 7,315,480 | 59,877,203 |
| 2025/12/31 | 8.080 | 8.250 | 8.020 | 8.170 | 5,536,600 | 45,012,558 |
| 2025/12/30 | 7.950 | 8.170 | 7.950 | 8.100 | 7,419,280 | 59,669,559 |
| 2025/12/29 | 7.980 | 8.040 | 7.830 | 8.000 | 5,441,640 | 43,329,058 |
| 2025/12/26 | 7.920 | 8.010 | 7.810 | 7.940 | 6,475,000 | 51,282,000 |
| 2025/12/25 | 7.900 | 7.970 | 7.790 | 7.900 | 5,170,240 | 40,793,193 |
| 2025/12/24 | 7.820 | 8.070 | 7.760 | 7.920 | 6,185,100 | 48,815,901 |
| 2025/12/23 | 8.080 | 8.110 | 7.850 | 7.880 | 6,061,346 | 48,369,541 |
| 2025/12/22 | 8.310 | 8.400 | 8.080 | 8.100 | 9,790,866 | 80,505,395 |
| 2025/12/19 | 7.850 | 8.490 | 7.820 | 8.330 | 16,432,120 | 133,469,894 |
| 2025/12/18 | 7.640 | 8.390 | 7.600 | 7.870 | 14,973,399 | 117,915,517 |
| 2025/12/17 | 7.600 | 7.720 | 7.490 | 7.640 | 4,340,600 | 33,042,817 |
| 2025/12/16 | 7.750 | 7.800 | 7.610 | 7.650 | 3,415,000 | 26,304,037 |
| 2025/12/15 | 7.690 | 7.800 | 7.650 | 7.750 | 3,745,980 | 28,928,330 |
| 2025/12/12 | 7.820 | 7.920 | 7.710 | 7.740 | 5,352,580 | 41,736,742 |
| 2025/12/11 | 8.050 | 8.090 | 7.820 | 7.820 | 6,185,000 | 49,139,825 |
| 2025/12/10 | 8.170 | 8.330 | 8.050 | 8.070 | 6,845,320 | 55,823,584 |
| 2025/12/09 | 8.040 | 8.180 | 7.990 | 8.130 | 6,841,426 | 55,312,929 |
| 2025/12/08 | 8.020 | 8.150 | 7.970 | 8.040 | 5,551,080 | 44,658,438 |
| 2025/12/05 | 7.900 | 7.980 | 7.800 | 7.940 | 4,852,820 | 38,361,542 |
| 2025/12/04 | 8.090 | 8.110 | 7.850 | 7.900 | 7,103,300 | 56,737,608 |
| 2025/12/03 | 8.220 | 8.300 | 8.010 | 8.090 | 6,025,460 | 49,137,626 |
| 2025/12/02 | 8.320 | 8.350 | 8.180 | 8.220 | 5,849,209 | 48,358,335 |
| 2025/12/01 | 8.550 | 8.600 | 8.310 | 8.340 | 5,439,000 | 45,959,550 |
| 2025/11/28 | 8.410 | 8.520 | 8.300 | 8.480 | 4,949,200 | 41,709,383 |
| 2025/11/27 | 8.500 | 8.620 | 8.380 | 8.380 | 5,341,240 | 45,240,302 |
| 2025/11/26 | 8.630 | 8.730 | 8.480 | 8.520 | 5,608,600 | 48,177,874 |
| 2025/11/25 | 8.550 | 8.730 | 8.530 | 8.630 | 6,886,213 | 59,290,293 |
| 2025/11/24 | 8.610 | 8.840 | 8.330 | 8.480 | 8,963,453 | 76,771,974 |
| 2025/11/21 | 9.190 | 9.240 | 8.560 | 8.570 | 11,894,520 | 105,742,282 |
| 2025/11/20 | 9.330 | 9.360 | 8.940 | 9.130 | 8,924,440 | 82,015,603 |
| 2025/11/19 | 9.420 | 9.450 | 9.100 | 9.330 | 9,814,480 | 91,520,026 |