日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 400.400 | 400.600 | 393.200 | 396.000 | 2,452,688 | 975,066,114 |
| 2026/04/01 | 398.600 | 403.800 | 397.600 | 400.400 | 6,870,429 | 2,748,858,642 |
| 2026/03/31 | 385.400 | 388.800 | 383.800 | 388.600 | 4,259,147 | 1,646,799,187 |
| 2026/03/30 | 382.000 | 384.200 | 379.000 | 382.400 | 4,574,428 | 1,746,974,053 |
| 2026/03/27 | 390.600 | 392.400 | 387.600 | 390.400 | 2,860,204 | 1,116,194,611 |
| 2026/03/26 | 397.600 | 397.600 | 389.600 | 390.600 | 3,501,779 | 1,379,175,659 |
| 2026/03/25 | 394.000 | 403.000 | 393.200 | 398.000 | 4,488,853 | 1,782,299,083 |
| 2026/03/24 | 389.200 | 391.600 | 385.800 | 391.600 | 5,441,353 | 2,119,679,061 |
| 2026/03/23 | 387.800 | 390.000 | 379.000 | 382.600 | 10,938,196 | 4,209,564,730 |
| 2026/03/20 | 398.600 | 401.000 | 395.200 | 396.000 | 4,416,051 | 1,756,263,482 |
| 2026/03/19 | 398.400 | 399.600 | 396.600 | 398.600 | 4,273,349 | 1,702,074,906 |
| 2026/03/18 | 404.400 | 406.000 | 400.800 | 402.800 | 3,641,560 | 1,469,369,460 |
| 2026/03/17 | 406.600 | 412.800 | 403.600 | 404.400 | 4,666,977 | 1,898,759,592 |
| 2026/03/16 | 401.400 | 407.600 | 398.400 | 406.200 | 5,443,139 | 2,195,762,272 |
| 2026/03/13 | 403.400 | 405.400 | 400.200 | 401.400 | 3,234,997 | 1,302,409,792 |
| 2026/03/12 | 407.600 | 410.400 | 403.000 | 406.400 | 4,109,636 | 1,672,005,406 |
| 2026/03/11 | 413.800 | 416.600 | 409.000 | 411.400 | 3,011,930 | 1,243,023,511 |
| 2026/03/10 | 412.800 | 416.600 | 410.000 | 416.600 | 5,820,906 | 2,409,855,084 |
| 2026/03/09 | 402.000 | 407.600 | 399.600 | 407.000 | 7,514,150 | 3,036,092,307 |
| 2026/03/06 | 407.000 | 416.000 | 403.600 | 415.000 | 5,327,704 | 2,186,489,721 |
| 2026/03/05 | 409.000 | 414.600 | 406.000 | 407.400 | 6,799,645 | 2,782,754,716 |
| 2026/03/04 | 408.000 | 408.400 | 398.400 | 404.800 | 8,824,720 | 3,573,129,128 |
| 2026/03/03 | 420.000 | 420.000 | 408.600 | 409.400 | 4,789,309 | 1,985,168,580 |
| 2026/03/02 | 412.200 | 415.400 | 407.000 | 411.000 | 5,733,059 | 2,358,580,472 |
| 2026/02/27 | 415.400 | 421.400 | 415.000 | 419.000 | 5,886,748 | 2,458,894,639 |
| 2026/02/26 | 416.000 | 416.800 | 406.600 | 415.400 | 8,347,844 | 3,453,503,062 |
| 2026/02/25 | 415.800 | 418.400 | 411.200 | 412.200 | 4,338,287 | 1,797,786,132 |
| 2026/02/24 | 416.000 | 416.000 | 410.400 | 413.600 | 4,006,411 | 1,658,654,154 |
| 2026/02/23 | 416.600 | 418.800 | 414.200 | 417.800 | 4,059,158 | 1,692,060,012 |
| 2026/02/20 | 410.000 | 411.800 | 406.400 | 407.800 | 3,879,006 | 1,586,513,454 |
| 2026/02/16 | 403.000 | 409.000 | 403.000 | 408.800 | 1,832,272 | 743,810,818 |
| 2026/02/13 | 403.200 | 408.600 | 403.200 | 405.200 | 8,865,258 | 3,590,872,752 |
| 2026/02/12 | 416.400 | 417.600 | 410.400 | 414.000 | 3,266,535 | 1,354,305,411 |
| 2026/02/11 | 420.000 | 420.600 | 417.400 | 418.000 | 1,963,348 | 822,642,812 |
| 2026/02/10 | 422.000 | 423.000 | 416.000 | 417.200 | 3,091,696 | 1,297,121,056 |
| 2026/02/09 | 414.600 | 420.000 | 414.200 | 418.600 | 4,200,519 | 1,750,986,345 |
| 2026/02/06 | 408.200 | 410.600 | 406.400 | 407.600 | 7,417,464 | 3,027,808,804 |
| 2026/02/05 | 415.000 | 417.000 | 409.400 | 414.400 | 7,204,623 | 2,982,353,690 |
| 2026/02/04 | 422.000 | 424.600 | 416.000 | 420.200 | 3,748,322 | 1,576,919,065 |
| 2026/02/03 | 424.200 | 425.200 | 415.000 | 422.000 | 5,866,482 | 2,473,308,811 |
| 2026/02/02 | 430.000 | 430.000 | 420.200 | 424.200 | 5,654,965 | 2,409,580,586 |
| 2026/01/30 | 438.000 | 442.600 | 429.000 | 432.200 | 6,051,744 | 2,635,231,924 |
| 2026/01/29 | 434.600 | 444.800 | 434.200 | 444.200 | 7,243,158 | 3,183,005,783 |
| 2026/01/28 | 432.600 | 440.800 | 430.400 | 439.200 | 7,848,056 | 3,419,790,402 |
| 2026/01/27 | 423.000 | 431.800 | 423.000 | 430.400 | 4,713,965 | 2,013,098,753 |
| 2026/01/26 | 424.400 | 426.600 | 420.400 | 423.000 | 3,461,517 | 1,466,298,601 |
| 2026/01/23 | 430.000 | 431.400 | 417.200 | 422.000 | 5,944,903 | 2,527,475,510 |
| 2026/01/22 | 428.400 | 430.400 | 424.400 | 426.400 | 2,439,004 | 1,042,430,309 |
| 2026/01/21 | 421.600 | 428.200 | 421.600 | 427.400 | 3,019,751 | 1,282,488,249 |
| 2026/01/20 | 430.000 | 431.000 | 426.200 | 427.000 | 3,700,867 | 1,586,006,552 |
| 2026/01/19 | 434.400 | 435.000 | 430.000 | 431.800 | 2,942,636 | 1,273,572,860 |
| 2026/01/16 | 439.600 | 442.000 | 436.000 | 438.400 | 3,234,803 | 1,420,078,517 |
| 2026/01/15 | 436.800 | 439.800 | 434.200 | 438.600 | 6,027,499 | 2,636,126,687 |
| 2026/01/14 | 435.000 | 438.400 | 431.400 | 434.800 | 7,276,953 | 3,164,746,859 |
| 2026/01/13 | 430.000 | 438.200 | 429.000 | 431.800 | 6,518,576 | 2,817,654,476 |
| 2026/01/12 | 427.800 | 428.000 | 418.200 | 426.200 | 4,506,490 | 1,915,483,574 |
| 2026/01/09 | 425.200 | 427.000 | 422.600 | 426.800 | 2,784,013 | 1,184,319,130 |
| 2026/01/08 | 428.400 | 429.400 | 421.200 | 425.200 | 4,720,328 | 2,011,095,744 |
| 2026/01/07 | 429.000 | 431.400 | 426.600 | 430.200 | 4,114,142 | 1,766,201,160 |
| 2026/01/06 | 424.800 | 433.800 | 422.600 | 432.400 | 9,937,060 | 4,257,036,504 |
| 2026/01/05 | 416.800 | 421.200 | 414.200 | 420.200 | 5,966,386 | 2,494,545,986 |
| 2026/01/02 | 409.000 | 416.800 | 406.600 | 415.800 | 3,592,360 | 1,480,231,938 |
| 2025/12/31 | 408.800 | 409.800 | 405.800 | 407.600 | 1,558,003 | 635,665,224 |
| 2025/12/30 | 407.400 | 410.800 | 404.000 | 408.600 | 2,919,071 | 1,190,105,246 |
| 2025/12/29 | 410.000 | 416.400 | 408.200 | 408.200 | 3,564,631 | 1,463,993,951 |
| 2025/12/24 | 406.000 | 414.600 | 406.000 | 410.000 | 2,322,142 | 950,104,399 |
| 2025/12/23 | 410.600 | 412.400 | 407.000 | 407.600 | 4,581,011 | 1,875,465,903 |
| 2025/12/22 | 401.000 | 409.600 | 401.000 | 407.000 | 3,071,851 | 1,243,024,507 |
| 2025/12/19 | 404.600 | 407.000 | 402.800 | 407.000 | 3,281,541 | 1,330,172,644 |
| 2025/12/18 | 395.000 | 403.400 | 395.000 | 401.800 | 3,423,972 | 1,365,480,033 |
| 2025/12/17 | 395.000 | 400.000 | 392.800 | 398.400 | 3,460,196 | 1,372,140,723 |
| 2025/12/16 | 399.600 | 401.600 | 393.800 | 396.000 | 6,302,511 | 2,506,823,750 |
| 2025/12/15 | 401.400 | 406.000 | 399.000 | 403.800 | 3,858,835 | 1,553,374,029 |
| 2025/12/12 | 404.400 | 406.600 | 401.800 | 401.800 | 5,576,007 | 2,250,755,225 |
| 2025/12/11 | 403.600 | 405.000 | 400.200 | 400.800 | 2,366,860 | 952,424,464 |
| 2025/12/10 | 399.000 | 403.200 | 394.000 | 402.800 | 3,949,986 | 1,579,006,903 |
| 2025/12/09 | 403.400 | 404.600 | 399.000 | 401.200 | 4,256,421 | 1,711,294,063 |
| 2025/12/08 | 408.400 | 412.600 | 404.200 | 404.600 | 3,197,267 | 1,302,726,439 |
| 2025/12/05 | 402.200 | 408.800 | 401.400 | 407.400 | 3,423,195 | 1,386,222,815 |
| 2025/12/04 | 404.000 | 407.000 | 402.200 | 406.400 | 4,200,405 | 1,700,743,984 |
| 2025/12/03 | 408.600 | 410.200 | 403.400 | 404.200 | 3,989,559 | 1,622,154,689 |
| 2025/12/02 | 413.400 | 414.600 | 408.800 | 410.200 | 2,416,460 | 994,977,405 |
| 2025/12/01 | 411.000 | 414.800 | 411.000 | 412.600 | 2,582,051 | 1,064,708,729 |
| 2025/11/28 | 413.000 | 413.600 | 410.400 | 411.000 | 2,021,076 | 832,683,312 |
| 2025/11/27 | 412.600 | 416.000 | 411.000 | 411.800 | 3,551,387 | 1,466,190,122 |
| 2025/11/26 | 420.000 | 420.000 | 413.200 | 413.200 | 3,188,838 | 1,328,469,910 |
| 2025/11/25 | 420.000 | 420.200 | 414.600 | 415.400 | 2,622,853 | 1,095,172,270 |
| 2025/11/24 | 412.200 | 416.800 | 410.000 | 415.200 | 5,120,092 | 2,117,414,046 |
| 2025/11/21 | 410.200 | 412.800 | 407.200 | 409.200 | 6,353,592 | 2,604,019,681 |
| 2025/11/20 | 420.600 | 420.800 | 415.000 | 417.600 | 2,843,422 | 1,189,972,107 |