日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 11.360 | 11.360 | 11.140 | 11.140 | 67,600 | 760,500 |
| 2026/03/23 | 11.470 | 11.580 | 11.080 | 11.490 | 569,000 | 6,489,445 |
| 2026/03/16 | 11.540 | 11.650 | 11.540 | 11.520 | 148,400 | 1,715,875 |
| 2026/03/09 | 10.880 | 11.500 | 10.770 | 11.540 | 156,200 | 1,745,144 |
| 2026/03/02 | 11.440 | 11.570 | 10.970 | 11.250 | 1,357,600 | 15,351,062 |
| 2026/02/23 | 11.650 | 11.690 | 11.520 | 11.640 | 881,600 | 10,248,600 |
| 2026/02/16 | - | - | - | - | 0 | - |
| 2026/02/09 | 11.580 | 11.580 | 11.390 | 11.370 | 86,800 | 996,464 |
| 2026/02/02 | 11.500 | 11.550 | 11.310 | 11.370 | 77,800 | 889,448 |
| 2026/01/26 | 11.630 | 11.690 | 11.480 | 11.690 | 160,200 | 1,861,924 |
| 2026/01/19 | 11.610 | 11.690 | 11.600 | 11.690 | 115,200 | 1,341,792 |
| 2026/01/12 | 11.640 | 11.900 | 11.600 | 11.800 | 156,200 | 1,833,007 |
| 2026/01/05 | 11.370 | 11.680 | 11.370 | 11.580 | 153,600 | 1,766,400 |
| 2025/12/29 | 11.260 | 11.370 | 11.250 | 11.350 | 78,600 | 888,769 |
| 2025/12/22 | 11.180 | 11.190 | 11.180 | 11.220 | 6,200 | 69,393 |
| 2025/12/15 | 11.060 | 11.100 | 10.750 | 11.100 | 179,200 | 1,971,648 |
| 2025/12/08 | 11.000 | 11.200 | 11.000 | 11.190 | 53,600 | 594,826 |
| 2025/12/01 | 10.760 | 10.900 | 10.720 | 10.900 | 11,000 | 119,020 |
| 2025/11/24 | 10.230 | 10.780 | 10.120 | 10.610 | 131,000 | 1,366,985 |
| 2025/11/17 | 10.740 | 10.800 | 10.160 | 10.160 | 234,400 | 2,452,996 |
| 2025/11/10 | 11.140 | 11.140 | 10.870 | 10.870 | 11,200 | 123,256 |
| 2025/11/03 | 11.120 | 11.380 | 10.850 | 11.360 | 113,600 | 1,269,764 |
| 2025/10/27 | 11.320 | 11.500 | 11.290 | 11.170 | 195,800 | 2,216,456 |
| 2025/10/20 | 10.500 | 10.800 | 10.500 | 10.710 | 78,200 | 831,070 |
| 2025/10/13 | 10.410 | 10.740 | 10.250 | 10.240 | 435,800 | 4,536,678 |
| 2025/10/06 | 11.340 | 11.600 | 11.010 | 10.910 | 75,400 | 845,611 |
| 2025/09/29 | 11.300 | 11.610 | 11.300 | 11.450 | 95,400 | 1,088,991 |
| 2025/09/22 | 10.910 | 11.500 | 10.780 | 11.070 | 17,800 | 196,957 |
| 2025/09/15 | 10.700 | 11.070 | 10.700 | 10.930 | 20,200 | 219,170 |
| 2025/09/08 | 10.340 | 10.710 | 10.010 | 10.620 | 85,200 | 887,784 |
| 2025/09/01 | 10.280 | 10.320 | 9.700 | 10.360 | 128,600 | 1,307,219 |
| 2025/08/25 | 9.555 | 10.220 | 9.555 | 10.170 | 252,800 | 2,496,400 |
| 2025/08/18 | 9.045 | 9.505 | 9.045 | 9.470 | 139,400 | 1,291,715 |
| 2025/08/11 | 8.325 | 8.885 | 8.325 | 8.870 | 201,000 | 1,728,851 |
| 2025/08/04 | 8.065 | 8.155 | 8.065 | 8.155 | 5,600 | 45,416 |
| 2025/07/28 | 8.370 | 8.370 | 8.170 | 8.170 | 3,600 | 29,772 |
| 2025/07/21 | - | - | - | - | 0 | - |
| 2025/07/14 | 7.695 | 7.940 | 7.695 | 7.940 | 77,800 | 608,201 |
| 2025/07/07 | 7.700 | 7.700 | 7.680 | 7.695 | 13,400 | 103,096 |
| 2025/06/30 | 7.505 | 7.505 | 7.480 | 7.545 | 2,600 | 19,522 |
| 2025/06/23 | 7.230 | 7.500 | 7.230 | 7.425 | 22,000 | 161,617 |
| 2025/06/16 | 7.195 | 7.215 | 7.090 | 7.075 | 57,600 | 411,480 |
| 2025/06/09 | 7.215 | 7.290 | 7.215 | 7.195 | 44,800 | 323,848 |
| 2025/06/02 | 6.925 | 7.160 | 6.860 | 7.170 | 84,800 | 596,038 |
| 2025/05/26 | 7.085 | 7.085 | 7.000 | 7.025 | 25,000 | 176,218 |
| 2025/05/19 | 7.175 | 7.195 | 7.130 | 7.110 | 37,200 | 266,073 |
| 2025/05/12 | 7.140 | 7.300 | 7.140 | 7.310 | 12,600 | 91,003 |
| 2025/05/06 | 6.940 | 7.090 | 6.915 | 7.090 | 30,400 | 213,066 |
| 2025/04/28 | 6.815 | 6.920 | 6.755 | 6.920 | 56,200 | 385,110 |
| 2025/04/22 | 6.760 | 6.795 | 6.760 | 6.795 | 15,000 | 101,662 |
| 2025/04/14 | 6.680 | 6.685 | 6.570 | 6.685 | 61,800 | 411,279 |
| 2025/04/07 | 6.615 | 6.760 | 6.015 | 6.725 | 1,837,400 | 11,995,925 |
| 2025/03/31 | 7.355 | 7.355 | 7.175 | 7.175 | 134,200 | 974,963 |
| 2025/03/24 | 7.425 | 7.490 | 7.415 | 7.415 | 79,000 | 587,463 |
| 2025/03/17 | 7.770 | 7.805 | 7.460 | 7.460 | 67,200 | 512,316 |
| 2025/03/10 | 7.730 | 7.740 | 7.575 | 7.575 | 222,000 | 1,699,410 |
| 2025/03/03 | 7.685 | 7.730 | 7.580 | 7.710 | 105,400 | 809,076 |
| 2025/02/24 | 7.930 | 7.945 | 7.550 | 7.580 | 136,600 | 1,058,820 |
| 2025/02/17 | 7.855 | 7.855 | 7.710 | 7.950 | 114,600 | 898,750 |
| 2025/02/10 | 7.610 | 7.825 | 7.560 | 7.825 | 121,600 | 936,928 |
| 2025/02/03 | 7.225 | 7.680 | 7.150 | 7.630 | 73,600 | 546,204 |
| 2025/01/27 | 7.385 | 7.385 | 7.235 | 7.235 | 37,000 | 270,470 |
| 2025/01/20 | 7.440 | 7.440 | 7.425 | 7.375 | 15,000 | 111,300 |
| 2025/01/13 | 7.295 | 7.295 | 7.295 | 7.290 | 4,600 | 33,551 |
| 2025/01/06 | 7.005 | 7.030 | 6.855 | 6.915 | 27,400 | 190,464 |
| 2024/12/30 | 7.600 | 7.600 | 7.110 | 7.085 | 2,200 | 16,167 |
| 2024/12/23 | 7.700 | 7.700 | 7.700 | 7.700 | 62,000 | 477,400 |
| 2024/12/16 | 7.700 | 7.700 | 7.660 | 7.690 | 1,400 | 10,762 |
| 2024/12/09 | 8.175 | 8.185 | 7.945 | 7.980 | 79,600 | 642,471 |
| 2024/12/02 | 7.770 | 7.915 | 7.770 | 7.850 | 38,600 | 302,093 |
| 2024/11/25 | 7.535 | 7.785 | 7.375 | 7.765 | 109,600 | 834,604 |
| 2024/11/18 | 7.805 | 7.870 | 7.530 | 7.580 | 106,600 | 820,420 |
| 2024/11/11 | 8.165 | 8.465 | 8.000 | 7.805 | 313,400 | 2,541,282 |
| 2024/11/04 | 7.890 | 8.265 | 7.890 | 8.260 | 101,400 | 818,931 |
| 2024/10/28 | 8.000 | 8.000 | 7.495 | 7.465 | 57,800 | 447,372 |
| 2024/10/21 | 7.735 | 7.825 | 7.690 | 7.735 | 29,000 | 224,641 |
| 2024/10/14 | 7.500 | 7.810 | 7.185 | 7.735 | 179,000 | 1,352,792 |
| 2024/10/07 | 9.605 | 10.480 | 7.840 | 7.795 | 1,162,000 | 10,376,660 |
| 2024/09/30 | 7.145 | 9.660 | 7.145 | 9.320 | 614,600 | 5,111,935 |
| 2024/09/23 | 5.380 | 6.720 | 5.380 | 6.720 | 282,800 | 1,710,940 |
| 2024/09/16 | - | - | - | - | 0 | - |
| 2024/09/09 | - | - | - | - | 0 | - |
| 2024/09/02 | 5.410 | 5.410 | 5.410 | 5.415 | 60,000 | 324,675 |
| 2024/08/26 | 5.490 | 5.555 | 5.490 | 5.530 | 107,000 | 590,238 |
| 2024/08/19 | 5.600 | 5.600 | 5.490 | 5.485 | 88,600 | 491,176 |
| 2024/08/12 | 5.600 | 5.605 | 5.600 | 5.570 | 84,800 | 474,350 |
| 2024/08/05 | 5.625 | 5.625 | 5.625 | 5.625 | 9,200 | 51,750 |
| 2024/07/29 | 5.680 | 5.710 | 5.680 | 5.710 | 3,400 | 19,363 |
| 2024/07/22 | 5.990 | 5.990 | 5.520 | 5.760 | 20,600 | 119,789 |
| 2024/07/15 | 5.980 | 5.985 | 5.980 | 5.985 | 45,600 | 272,802 |