日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 382.000 | 403.800 | 379.000 | 396.000 | 18,156,692 | 7,084,741,218 |
| 2026/03/23 | 387.800 | 403.000 | 379.000 | 390.400 | 27,230,385 | 10,621,211,669 |
| 2026/03/16 | 401.400 | 412.800 | 395.200 | 396.000 | 22,441,076 | 9,006,725,852 |
| 2026/03/09 | 402.000 | 416.600 | 399.600 | 401.400 | 23,691,619 | 9,592,736,533 |
| 2026/03/02 | 412.200 | 420.000 | 398.400 | 415.000 | 31,474,437 | 12,948,583,381 |
| 2026/02/23 | 416.600 | 421.400 | 406.600 | 419.000 | 26,638,448 | 11,078,930,523 |
| 2026/02/16 | 403.000 | 411.800 | 403.000 | 407.800 | 5,711,278 | 2,321,063,379 |
| 2026/02/09 | 414.600 | 423.000 | 403.200 | 405.200 | 21,387,356 | 8,800,896,994 |
| 2026/02/02 | 430.000 | 430.000 | 406.400 | 407.600 | 29,891,856 | 12,509,741,736 |
| 2026/01/26 | 424.400 | 444.800 | 420.400 | 432.200 | 29,318,440 | 12,620,122,498 |
| 2026/01/19 | 434.400 | 435.000 | 417.200 | 422.000 | 18,047,161 | 7,708,844,821 |
| 2026/01/12 | 427.800 | 442.000 | 418.200 | 438.400 | 27,564,321 | 11,896,760,943 |
| 2026/01/05 | 416.800 | 433.800 | 414.200 | 426.800 | 27,521,929 | 11,639,023,774 |
| 2025/12/29 | 410.000 | 416.800 | 404.000 | 415.800 | 11,634,065 | 4,789,162,857 |
| 2025/12/22 | 401.000 | 414.600 | 401.000 | 410.000 | 9,975,004 | 4,056,335,376 |
| 2025/12/15 | 401.400 | 407.000 | 392.800 | 407.000 | 20,327,055 | 8,172,492,462 |
| 2025/12/08 | 408.400 | 412.600 | 394.000 | 401.800 | 19,346,541 | 7,819,871,872 |
| 2025/12/01 | 411.000 | 414.800 | 401.400 | 407.400 | 16,611,670 | 6,788,358,945 |
| 2025/11/24 | 412.200 | 420.200 | 410.000 | 411.000 | 16,504,246 | 6,822,030,084 |
| 2025/11/17 | 424.200 | 426.000 | 407.200 | 409.200 | 22,542,990 | 9,392,536,783 |
| 2025/11/10 | 430.000 | 440.200 | 425.000 | 425.200 | 20,057,360 | 8,626,670,536 |
| 2025/11/03 | 424.600 | 434.000 | 413.200 | 428.600 | 25,149,566 | 10,691,080,506 |
| 2025/10/27 | 431.800 | 437.000 | 421.000 | 423.600 | 20,346,434 | 8,715,395,003 |
| 2025/10/20 | 426.800 | 434.800 | 418.600 | 425.000 | 19,842,063 | 8,458,671,456 |
| 2025/10/13 | 429.000 | 435.400 | 411.000 | 414.000 | 44,272,119 | 18,698,329,459 |
| 2025/10/06 | 447.400 | 460.200 | 440.000 | 444.600 | 18,685,334 | 8,371,963,898 |
| 2025/09/29 | 432.400 | 452.800 | 432.400 | 450.200 | 21,399,042 | 9,457,306,611 |
| 2025/09/22 | 445.000 | 447.000 | 428.800 | 430.200 | 25,686,028 | 11,244,058,757 |
| 2025/09/15 | 445.000 | 459.000 | 441.000 | 445.000 | 27,416,914 | 12,269,069,015 |
| 2025/09/08 | 437.000 | 452.400 | 432.000 | 448.400 | 23,562,054 | 10,425,030,792 |
| 2025/09/01 | 454.600 | 456.000 | 431.000 | 435.600 | 24,921,511 | 11,072,627,337 |
| 2025/08/25 | 454.000 | 466.000 | 442.000 | 451.000 | 33,293,619 | 15,090,332,811 |
| 2025/08/18 | 441.000 | 449.000 | 427.200 | 448.000 | 26,581,786 | 11,730,542,161 |
| 2025/08/11 | 431.800 | 447.800 | 426.400 | 439.400 | 22,073,606 | 9,631,817,978 |
| 2025/08/04 | 416.000 | 434.200 | 412.000 | 427.400 | 20,627,503 | 8,713,057,267 |
| 2025/07/28 | 439.000 | 452.000 | 416.400 | 417.000 | 41,256,379 | 17,785,624,986 |
| 2025/07/21 | 429.600 | 452.000 | 427.200 | 435.800 | 33,810,243 | 14,746,337,484 |
| 2025/07/14 | 425.000 | 431.000 | 420.400 | 430.000 | 20,133,157 | 8,588,804,776 |
| 2025/07/07 | 412.400 | 432.200 | 405.400 | 425.600 | 31,639,594 | 13,253,825,926 |
| 2025/06/30 | 422.800 | 426.400 | 407.800 | 413.800 | 17,834,749 | 7,449,574,657 |
| 2025/06/23 | 389.400 | 426.800 | 386.200 | 421.200 | 36,177,153 | 14,684,306,402 |
| 2025/06/16 | 409.000 | 421.200 | 389.200 | 392.600 | 36,491,762 | 14,706,180,086 |
| 2025/06/09 | 404.000 | 422.400 | 404.000 | 413.600 | 37,102,068 | 15,248,949,948 |
| 2025/06/02 | 391.800 | 409.200 | 384.000 | 402.400 | 29,172,096 | 11,576,946,297 |
| 2025/05/26 | 392.000 | 401.000 | 385.600 | 395.800 | 43,279,127 | 17,034,664,387 |
| 2025/05/19 | 373.000 | 392.000 | 373.000 | 387.200 | 35,254,879 | 13,442,685,362 |
| 2025/05/12 | 378.000 | 389.600 | 372.000 | 378.800 | 38,778,224 | 14,720,213,830 |
| 2025/05/06 | 358.000 | 375.200 | 354.600 | 372.400 | 37,637,953 | 13,739,734,742 |
| 2025/04/28 | 339.800 | 352.600 | 332.800 | 351.200 | 23,661,257 | 8,141,838,533 |
| 2025/04/22 | 331.400 | 350.800 | 328.200 | 338.600 | 27,922,245 | 9,416,777,126 |
| 2025/04/14 | 320.400 | 337.600 | 320.000 | 331.400 | 36,038,722 | 11,797,275,646 |
| 2025/04/07 | 308.800 | 318.600 | 283.200 | 312.400 | 93,185,404 | 28,491,437,273 |
| 2025/03/31 | 352.000 | 357.200 | 341.200 | 346.400 | 31,947,399 | 11,156,031,730 |
| 2025/03/24 | 361.400 | 362.000 | 349.400 | 353.600 | 30,974,633 | 11,045,554,127 |
| 2025/03/17 | 363.000 | 380.000 | 357.200 | 361.000 | 59,288,990 | 21,658,268,047 |
| 2025/03/10 | 357.200 | 363.200 | 341.400 | 354.200 | 42,830,236 | 15,161,903,544 |
| 2025/03/03 | 350.000 | 367.800 | 333.200 | 359.800 | 66,237,441 | 23,361,945,440 |
| 2025/02/24 | 348.000 | 369.400 | 333.400 | 350.000 | 75,771,690 | 26,535,245,838 |
| 2025/02/17 | 344.200 | 351.800 | 327.000 | 350.800 | 63,070,453 | 21,661,547,082 |
| 2025/02/10 | 316.000 | 340.000 | 315.600 | 339.800 | 72,382,848 | 23,730,716,716 |
| 2025/02/03 | 296.800 | 319.400 | 293.400 | 316.600 | 35,666,263 | 10,933,492,922 |
| 2025/01/27 | 303.200 | 305.600 | 300.000 | 302.000 | 8,230,913 | 2,491,497,365 |
| 2025/01/20 | 293.200 | 303.000 | 291.000 | 300.600 | 28,449,217 | 8,447,994,988 |
| 2025/01/13 | 276.800 | 289.600 | 271.000 | 287.600 | 23,196,789 | 6,524,096,906 |
| 2025/01/06 | 290.600 | 290.600 | 278.200 | 279.600 | 19,899,749 | 5,666,453,527 |
| 2024/12/30 | 297.400 | 298.600 | 285.200 | 287.000 | 16,189,396 | 4,728,113,101 |
| 2024/12/23 | 296.000 | 302.400 | 295.800 | 297.200 | 8,456,720 | 2,518,834,052 |
| 2024/12/16 | 303.000 | 304.600 | 295.000 | 296.000 | 23,032,400 | 6,901,658,660 |
| 2024/12/09 | 294.600 | 331.200 | 291.400 | 303.000 | 44,893,254 | 13,694,687,132 |
| 2024/12/02 | 292.800 | 297.400 | 289.000 | 294.600 | 18,100,199 | 5,311,503,396 |
| 2024/11/25 | 286.800 | 296.000 | 281.400 | 289.800 | 24,365,830 | 7,029,541,955 |
| 2024/11/18 | 304.000 | 305.000 | 283.200 | 285.800 | 27,485,469 | 8,094,470,620 |
| 2024/11/11 | 328.800 | 328.800 | 299.400 | 299.600 | 44,690,461 | 14,039,508,323 |
| 2024/11/04 | 314.000 | 348.400 | 312.200 | 339.400 | 55,404,664 | 18,200,432,124 |
| 2024/10/28 | 313.800 | 317.800 | 306.600 | 311.600 | 24,849,271 | 7,764,154,723 |
| 2024/10/21 | 318.400 | 322.600 | 308.000 | 312.800 | 33,096,458 | 10,440,277,676 |
| 2024/10/14 | 329.800 | 329.800 | 296.800 | 317.000 | 79,001,817 | 25,150,228,441 |
| 2024/10/07 | 388.600 | 397.800 | 312.600 | 334.200 | 139,723,602 | 50,062,966,596 |
| 2024/09/30 | 325.600 | 379.600 | 313.800 | 376.200 | 137,890,231 | 48,096,112,572 |
| 2024/09/23 | 240.000 | 308.600 | 240.000 | 308.600 | 120,955,390 | 33,178,063,477 |
| 2024/09/16 | 222.000 | 243.600 | 218.400 | 241.600 | 36,092,381 | 8,351,776,963 |
| 2024/09/09 | 228.200 | 230.000 | 219.400 | 224.000 | 34,278,243 | 7,726,315,972 |
| 2024/09/02 | 240.400 | 241.000 | 227.200 | 230.000 | 15,460,931 | 3,627,907,459 |
| 2024/08/26 | 233.400 | 246.400 | 231.000 | 240.400 | 25,616,091 | 6,091,506,439 |
| 2024/08/19 | 230.000 | 235.200 | 225.400 | 231.600 | 18,647,841 | 4,299,259,742 |
| 2024/08/12 | 229.400 | 233.400 | 225.400 | 230.400 | 16,353,693 | 3,755,625,597 |
| 2024/08/05 | 224.000 | 232.800 | 222.400 | 229.400 | 21,760,005 | 4,942,785,135 |
| 2024/07/29 | 232.000 | 233.800 | 225.000 | 226.600 | 21,736,727 | 4,985,318,337 |
| 2024/07/22 | 239.800 | 241.800 | 227.600 | 229.000 | 21,513,134 | 5,045,905,579 |
| 2024/07/15 | 251.000 | 251.800 | 237.400 | 239.000 | 22,568,546 | 5,524,780,060 |