日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 7.765 | 7.765 | 7.720 | 7.695 | 17,400 | 134,610 |
| 2026/03/23 | 7.730 | 8.060 | 7.670 | 7.850 | 266,600 | 2,086,811 |
| 2026/03/16 | 8.260 | 8.385 | 8.140 | 8.030 | 93,400 | 766,230 |
| 2026/03/09 | 8.230 | 8.550 | 8.230 | 8.390 | 198,800 | 1,659,980 |
| 2026/03/02 | 8.880 | 8.880 | 8.415 | 8.620 | 494,093 | 4,297,991 |
| 2026/02/23 | 9.185 | 9.200 | 8.945 | 9.125 | 335,600 | 3,058,574 |
| 2026/02/16 | 9.055 | 9.065 | 9.045 | 9.045 | 103,800 | 939,649 |
| 2026/02/09 | 9.080 | 9.080 | 9.080 | 9.015 | 600 | 5,438 |
| 2026/02/02 | 9.050 | 9.050 | 8.745 | 8.695 | 73,400 | 652,159 |
| 2026/01/26 | 9.575 | 9.575 | 8.980 | 9.230 | 515,400 | 4,813,836 |
| 2026/01/19 | 9.080 | 9.530 | 9.075 | 9.530 | 80,400 | 748,021 |
| 2026/01/12 | 9.270 | 9.345 | 9.030 | 9.280 | 349,600 | 3,227,245 |
| 2026/01/05 | 8.810 | 8.860 | 8.790 | 8.850 | 111,400 | 983,383 |
| 2025/12/29 | 8.340 | 8.340 | 8.280 | 8.350 | 72,400 | 602,911 |
| 2025/12/22 | 8.185 | 8.185 | 8.185 | 8.225 | 2,400 | 19,668 |
| 2025/12/15 | 7.960 | 8.110 | 7.960 | 8.055 | 18,000 | 144,382 |
| 2025/12/08 | 8.280 | 8.335 | 8.180 | 8.270 | 159,600 | 1,319,293 |
| 2025/12/01 | 8.150 | 8.150 | 8.150 | 8.105 | 17,000 | 138,358 |
| 2025/11/24 | 7.960 | 8.130 | 7.960 | 8.130 | 33,400 | 268,703 |
| 2025/11/17 | 8.400 | 8.400 | 7.925 | 7.855 | 98,800 | 804,726 |
| 2025/11/10 | 8.480 | 8.520 | 8.295 | 8.310 | 113,200 | 951,021 |
| 2025/11/03 | 8.595 | 8.810 | 8.510 | 8.810 | 192,000 | 1,666,800 |
| 2025/10/27 | 9.030 | 9.170 | 8.740 | 8.715 | 87,200 | 777,279 |
| 2025/10/20 | 8.555 | 8.900 | 8.320 | 8.990 | 231,400 | 2,011,155 |
| 2025/10/13 | 8.900 | 9.035 | 8.350 | 8.325 | 568,800 | 4,921,542 |
| 2025/10/06 | 9.445 | 9.705 | 8.900 | 8.905 | 142,000 | 1,311,902 |
| 2025/09/29 | 8.860 | 9.305 | 8.860 | 9.315 | 112,000 | 1,017,520 |
| 2025/09/22 | 8.575 | 9.115 | 8.490 | 8.885 | 334,400 | 2,931,434 |
| 2025/09/15 | 8.360 | 8.725 | 8.300 | 8.420 | 116,200 | 982,035 |
| 2025/09/08 | 7.760 | 8.355 | 7.730 | 8.240 | 317,800 | 2,549,153 |
| 2025/09/01 | 8.135 | 8.135 | 7.420 | 7.450 | 400,400 | 3,117,114 |
| 2025/08/25 | 7.880 | 8.410 | 7.880 | 8.410 | 115,800 | 943,191 |
| 2025/08/18 | 6.930 | 7.440 | 6.905 | 7.705 | 100,400 | 727,398 |
| 2025/08/11 | 6.400 | 6.740 | 6.400 | 6.740 | 22,400 | 147,168 |
| 2025/08/04 | 6.450 | 6.500 | 6.450 | 6.490 | 4,600 | 29,773 |
| 2025/07/28 | 6.535 | 6.535 | 6.480 | 6.420 | 110,200 | 715,473 |
| 2025/07/21 | 6.310 | 6.310 | 6.310 | 6.425 | 2,000 | 12,677 |
| 2025/07/14 | 6.110 | 6.185 | 6.110 | 6.185 | 114,000 | 700,815 |
| 2025/07/07 | 6.040 | 6.060 | 6.040 | 6.040 | 215,200 | 1,300,884 |
| 2025/06/30 | 6.030 | 6.030 | 6.030 | 6.035 | 11,200 | 67,550 |
| 2025/06/23 | 5.915 | 6.160 | 5.915 | 6.100 | 107,800 | 649,225 |
| 2025/06/16 | 5.930 | 5.930 | 5.930 | 5.930 | 200 | 1,186 |
| 2025/06/09 | 6.105 | 6.105 | 6.105 | 6.045 | 50,000 | 304,500 |
| 2025/06/02 | 5.945 | 6.040 | 5.945 | 6.040 | 37,600 | 225,318 |
| 2025/05/26 | 6.020 | 6.020 | 6.010 | 6.010 | 9,600 | 57,744 |
| 2025/05/19 | 6.145 | 6.145 | 6.145 | 6.145 | 800 | 4,916 |
| 2025/05/12 | 6.250 | 6.250 | 6.110 | 6.115 | 50,200 | 310,298 |
| 2025/05/06 | - | - | - | - | 0 | - |
| 2025/04/28 | 6.215 | 6.350 | 6.195 | 6.350 | 281,600 | 1,767,744 |
| 2025/04/22 | 6.285 | 6.285 | 6.205 | 6.205 | 94,200 | 588,279 |
| 2025/04/14 | 6.240 | 6.300 | 6.185 | 6.285 | 437,400 | 2,734,843 |
| 2025/04/07 | 6.060 | 6.305 | 5.440 | 6.245 | 1,480,000 | 8,898,500 |
| 2025/03/31 | 6.315 | 6.345 | 6.225 | 6.245 | 143,200 | 899,654 |
| 2025/03/24 | - | - | - | - | 0 | - |
| 2025/03/17 | 6.585 | 6.585 | 6.435 | 6.410 | 28,800 | 187,308 |
| 2025/03/10 | 6.830 | 6.830 | 6.570 | 6.585 | 193,600 | 1,297,846 |
| 2025/03/03 | 6.570 | 6.815 | 6.500 | 6.815 | 136,600 | 911,805 |
| 2025/02/24 | 6.800 | 7.040 | 6.630 | 6.650 | 224,200 | 1,520,076 |
| 2025/02/17 | 6.420 | 6.750 | 6.375 | 6.750 | 582,400 | 3,828,552 |
| 2025/02/10 | 6.440 | 6.460 | 6.275 | 6.405 | 257,800 | 1,648,631 |
| 2025/02/03 | 5.855 | 6.240 | 5.855 | 6.305 | 197,600 | 1,198,197 |
| 2025/01/27 | 5.980 | 5.980 | 5.955 | 5.930 | 102,800 | 612,816 |
| 2025/01/20 | 6.000 | 6.085 | 5.995 | 6.000 | 234,800 | 1,413,496 |
| 2025/01/13 | 5.820 | 6.085 | 5.820 | 5.930 | 94,800 | 560,623 |
| 2025/01/06 | 5.800 | 6.050 | 5.800 | 5.895 | 150,000 | 882,937 |
| 2024/12/30 | 6.295 | 6.295 | 5.855 | 5.855 | 195,200 | 1,185,840 |
| 2024/12/23 | - | - | - | - | 0 | - |
| 2024/12/16 | 6.085 | 6.225 | 6.005 | 6.225 | 149,000 | 914,115 |
| 2024/12/09 | 6.300 | 6.565 | 6.250 | 6.255 | 907,800 | 5,757,721 |
| 2024/12/02 | 6.225 | 6.325 | 6.200 | 6.320 | 156,800 | 982,744 |
| 2024/11/25 | 5.940 | 6.310 | 5.880 | 6.260 | 413,000 | 2,518,267 |
| 2024/11/18 | 6.125 | 6.290 | 6.005 | 6.025 | 179,600 | 1,097,580 |
| 2024/11/11 | 6.400 | 6.670 | 6.345 | 6.345 | 614,800 | 3,959,312 |
| 2024/11/04 | 5.900 | 6.250 | 5.900 | 6.400 | 233,200 | 1,425,435 |
| 2024/10/28 | 6.080 | 6.100 | 5.885 | 6.000 | 283,600 | 1,706,208 |
| 2024/10/21 | 6.240 | 6.255 | 6.060 | 6.190 | 175,600 | 1,086,305 |
| 2024/10/14 | 5.655 | 6.120 | 5.485 | 6.140 | 360,600 | 2,109,510 |
| 2024/10/07 | 7.410 | 7.410 | 6.000 | 5.960 | 490,200 | 3,281,889 |
| 2024/09/30 | 5.325 | 6.605 | 5.325 | 6.615 | 31,800 | 189,766 |
| 2024/09/23 | 4.038 | 4.504 | 4.038 | 4.684 | 709,400 | 3,061,770 |
| 2024/09/16 | 4.074 | 4.108 | 4.026 | 4.026 | 350,000 | 1,420,475 |
| 2024/09/09 | 4.110 | 4.110 | 4.110 | 4.096 | 50,000 | 205,325 |
| 2024/09/02 | 4.322 | 4.322 | 4.170 | 4.170 | 100,000 | 424,600 |
| 2024/08/26 | - | - | - | - | 0 | - |
| 2024/08/19 | 4.416 | 4.416 | 4.318 | 4.318 | 191,400 | 835,843 |
| 2024/08/12 | - | - | - | - | 0 | - |
| 2024/08/05 | 4.466 | 4.466 | 4.424 | 4.422 | 100,000 | 444,450 |
| 2024/07/29 | 4.536 | 4.536 | 4.536 | 4.646 | 45,200 | 206,270 |
| 2024/07/22 | 4.436 | 4.514 | 4.436 | 4.496 | 201,600 | 901,252 |
| 2024/07/15 | 4.650 | 4.650 | 4.650 | 4.650 | 50,000 | 232,500 |