日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 8.250 | 8.520 | 8.160 | 8.500 | 822,000 | 6,869,865 |
| 2026/04/01 | 8.230 | 8.340 | 8.160 | 8.330 | 190,000 | 1,570,350 |
| 2026/03/31 | 8.100 | 8.100 | 8.000 | 8.050 | 28,000 | 225,750 |
| 2026/03/30 | 8.040 | 8.160 | 8.040 | 8.140 | 726,000 | 5,876,970 |
| 2026/03/27 | - | - | - | - | 0 | - |
| 2026/03/26 | 8.310 | 8.340 | 8.260 | 8.260 | 82,000 | 679,985 |
| 2026/03/25 | 8.370 | 8.370 | 8.220 | 8.290 | 88,000 | 731,500 |
| 2026/03/24 | 7.920 | 8.100 | 7.810 | 8.100 | 450,000 | 3,592,125 |
| 2026/03/23 | 7.860 | 7.950 | 7.770 | 7.800 | 754,000 | 5,915,130 |
| 2026/03/20 | 8.370 | 8.370 | 8.090 | 8.120 | 258,000 | 2,125,275 |
| 2026/03/19 | 8.400 | 8.400 | 8.210 | 8.240 | 184,000 | 1,529,500 |
| 2026/03/18 | 8.420 | 8.490 | 8.420 | 8.450 | 16,000 | 135,120 |
| 2026/03/17 | 8.490 | 8.530 | 8.490 | 8.370 | 94,000 | 796,180 |
| 2026/03/16 | 8.280 | 8.400 | 8.280 | 8.400 | 90,000 | 750,600 |
| 2026/03/13 | 8.300 | 8.300 | 8.220 | 8.240 | 44,000 | 363,660 |
| 2026/03/12 | 8.450 | 8.450 | 8.300 | 8.390 | 54,000 | 453,465 |
| 2026/03/11 | 8.430 | 8.540 | 8.430 | 8.450 | 190,000 | 1,607,875 |
| 2026/03/10 | 8.310 | 8.310 | 8.210 | 8.300 | 84,000 | 695,730 |
| 2026/03/09 | 8.070 | 8.090 | 8.050 | 8.060 | 342,000 | 2,759,085 |
| 2026/03/06 | 8.320 | 8.320 | 8.220 | 8.220 | 80,000 | 661,600 |
| 2026/03/05 | 8.270 | 8.270 | 8.120 | 8.140 | 90,000 | 738,000 |
| 2026/03/04 | 8.200 | 8.240 | 8.060 | 8.160 | 610,000 | 4,980,650 |
| 2026/03/03 | 8.310 | 8.310 | 8.240 | 8.270 | 336,000 | 2,782,920 |
| 2026/03/02 | 8.290 | 8.380 | 8.290 | 8.310 | 442,000 | 3,676,335 |
| 2026/02/27 | 8.430 | 8.500 | 8.430 | 8.500 | 36,000 | 304,740 |
| 2026/02/26 | 8.500 | 8.500 | 8.340 | 8.390 | 290,000 | 2,445,425 |
| 2026/02/25 | 8.360 | 8.440 | 8.310 | 8.390 | 248,000 | 2,077,000 |
| 2026/02/24 | 8.330 | 8.390 | 8.330 | 8.370 | 146,000 | 1,219,830 |
| 2026/02/23 | 8.340 | 8.360 | 8.280 | 8.260 | 212,000 | 1,761,720 |
| 2026/02/20 | 8.170 | 8.180 | 8.010 | 8.160 | 122,000 | 991,860 |
| 2026/02/16 | 8.170 | 8.170 | 8.100 | 8.140 | 28,000 | 228,060 |
| 2026/02/13 | 8.000 | 8.240 | 8.000 | 8.170 | 346,000 | 2,803,465 |
| 2026/02/12 | 8.170 | 8.310 | 7.830 | 7.950 | 1,646,000 | 13,274,990 |
| 2026/02/11 | 8.300 | 8.400 | 8.290 | 8.300 | 292,000 | 2,430,170 |
| 2026/02/10 | 8.200 | 8.330 | 8.200 | 8.220 | 254,000 | 2,092,325 |
| 2026/02/09 | 8.300 | 8.300 | 8.130 | 8.130 | 188,000 | 1,544,420 |
| 2026/02/06 | 8.150 | 8.200 | 8.150 | 8.200 | 70,000 | 572,250 |
| 2026/02/05 | 8.080 | 8.270 | 8.080 | 8.260 | 152,000 | 1,242,220 |
| 2026/02/04 | 8.040 | 8.040 | 7.960 | 7.990 | 436,000 | 3,491,270 |
| 2026/02/03 | 8.080 | 8.150 | 7.920 | 8.120 | 290,000 | 2,339,575 |
| 2026/02/02 | 7.860 | 8.020 | 7.850 | 8.020 | 860,000 | 6,826,250 |
| 2026/01/30 | 7.980 | 7.990 | 7.910 | 7.920 | 414,000 | 3,291,300 |
| 2026/01/29 | 8.000 | 8.070 | 7.930 | 8.040 | 1,332,000 | 10,669,320 |
| 2026/01/28 | 8.040 | 8.100 | 7.950 | 8.060 | 632,000 | 5,079,700 |
| 2026/01/27 | 7.770 | 7.930 | 7.770 | 7.900 | 498,000 | 3,905,565 |
| 2026/01/26 | 7.770 | 7.770 | 7.710 | 7.760 | 714,000 | 5,535,285 |
| 2026/01/23 | 7.780 | 7.890 | 7.740 | 7.870 | 648,000 | 5,067,360 |
| 2026/01/22 | 7.760 | 7.760 | 7.630 | 7.690 | 458,000 | 3,531,180 |
| 2026/01/21 | 7.860 | 7.860 | 7.620 | 7.730 | 1,060,000 | 8,233,550 |
| 2026/01/20 | 7.940 | 7.990 | 7.880 | 7.920 | 556,000 | 4,410,470 |
| 2026/01/19 | 7.890 | 7.960 | 7.820 | 7.960 | 636,000 | 5,029,170 |
| 2026/01/16 | 8.130 | 8.130 | 7.930 | 7.930 | 962,000 | 7,724,860 |
| 2026/01/15 | 7.950 | 8.090 | 7.950 | 8.070 | 922,000 | 7,389,830 |
| 2026/01/14 | 8.140 | 8.140 | 7.930 | 8.000 | 662,000 | 5,330,755 |
| 2026/01/13 | 8.200 | 8.320 | 7.970 | 7.990 | 448,000 | 3,637,760 |
| 2026/01/12 | 8.000 | 8.000 | 7.780 | 8.010 | 724,000 | 5,753,990 |
| 2026/01/09 | 7.790 | 8.060 | 7.790 | 8.040 | 580,000 | 4,593,600 |
| 2026/01/08 | 8.360 | 8.360 | 7.770 | 7.870 | 1,444,000 | 11,681,960 |
| 2026/01/07 | 8.330 | 8.510 | 8.280 | 8.360 | 1,062,000 | 8,888,940 |
| 2026/01/06 | 8.600 | 8.600 | 8.420 | 8.430 | 286,000 | 2,434,575 |
| 2026/01/05 | 8.620 | 8.870 | 8.540 | 8.550 | 270,000 | 2,334,150 |
| 2026/01/02 | 8.480 | 8.520 | 8.480 | 8.520 | 146,000 | 1,241,000 |
| 2025/12/31 | 8.330 | 8.340 | 8.290 | 8.300 | 54,000 | 449,010 |
| 2025/12/30 | 8.340 | 8.370 | 8.290 | 8.310 | 352,000 | 2,931,280 |
| 2025/12/29 | 8.450 | 8.540 | 8.340 | 8.340 | 150,000 | 1,262,625 |
| 2025/12/24 | 8.400 | 8.400 | 8.370 | 8.380 | 120,000 | 1,006,500 |
| 2025/12/23 | 8.420 | 8.470 | 8.400 | 8.430 | 112,000 | 944,160 |
| 2025/12/22 | 8.430 | 8.430 | 8.300 | 8.360 | 438,000 | 3,670,440 |
| 2025/12/19 | 8.460 | 8.490 | 8.380 | 8.390 | 262,000 | 2,208,660 |
| 2025/12/18 | 8.600 | 8.650 | 8.360 | 8.500 | 392,000 | 3,342,780 |
| 2025/12/17 | 8.630 | 8.720 | 8.630 | 8.680 | 120,000 | 1,039,800 |
| 2025/12/16 | 8.640 | 8.720 | 8.560 | 8.720 | 338,000 | 2,927,080 |
| 2025/12/15 | 8.710 | 8.710 | 8.670 | 8.670 | 68,000 | 590,920 |
| 2025/12/12 | 8.690 | 8.720 | 8.610 | 8.760 | 120,000 | 1,043,400 |
| 2025/12/11 | 8.800 | 8.800 | 8.580 | 8.580 | 496,000 | 4,310,240 |
| 2025/12/10 | 8.780 | 8.790 | 8.720 | 8.810 | 262,000 | 2,299,050 |
| 2025/12/09 | 9.000 | 9.000 | 8.870 | 8.890 | 230,000 | 2,056,200 |
| 2025/12/08 | 9.100 | 9.100 | 9.020 | 9.020 | 158,000 | 1,431,480 |
| 2025/12/05 | 9.000 | 9.070 | 8.970 | 9.070 | 112,000 | 1,011,080 |
| 2025/12/04 | 8.960 | 9.030 | 8.960 | 8.990 | 50,000 | 449,250 |
| 2025/12/03 | 8.930 | 8.930 | 8.860 | 8.920 | 36,000 | 320,760 |
| 2025/12/02 | 8.850 | 9.020 | 8.820 | 9.020 | 206,000 | 1,839,065 |
| 2025/12/01 | 8.810 | 8.840 | 8.780 | 8.800 | 98,000 | 863,135 |
| 2025/11/28 | 8.860 | 8.870 | 8.780 | 8.800 | 146,000 | 1,288,815 |
| 2025/11/27 | 8.950 | 8.950 | 8.860 | 8.870 | 84,000 | 748,230 |
| 2025/11/26 | 8.920 | 8.920 | 8.790 | 8.820 | 170,000 | 1,506,625 |
| 2025/11/25 | 8.960 | 9.030 | 8.850 | 8.920 | 206,000 | 1,841,640 |
| 2025/11/24 | 8.840 | 8.920 | 8.820 | 8.910 | 292,000 | 2,590,770 |
| 2025/11/21 | 8.700 | 8.980 | 8.480 | 8.840 | 552,000 | 4,830,000 |
| 2025/11/20 | 9.060 | 9.060 | 8.830 | 8.910 | 714,000 | 6,401,010 |