日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 398.600 | 403.800 | 393.200 | 396.000 | 9,323,117 | 3,709,668,254 |
| 2026/03/02 | 412.200 | 420.000 | 379.000 | 388.600 | 113,671,092 | 45,462,753,245 |
| 2026/02/02 | 430.000 | 430.000 | 403.000 | 419.000 | 83,628,938 | 35,165,968,429 |
| 2026/01/02 | 409.000 | 444.800 | 406.600 | 432.200 | 106,044,211 | 44,872,607,884 |
| 2025/12/01 | 411.000 | 416.400 | 392.800 | 407.600 | 74,301,975 | 30,237,188,726 |
| 2025/11/03 | 424.600 | 440.200 | 407.200 | 411.000 | 84,254,162 | 35,449,938,661 |
| 2025/10/02 | 444.800 | 460.200 | 411.000 | 423.600 | 113,379,160 | 49,308,596,684 |
| 2025/09/01 | 454.600 | 459.000 | 428.800 | 442.000 | 112,752,339 | 50,298,818,427 |
| 2025/08/01 | 426.200 | 466.000 | 412.000 | 451.000 | 112,540,580 | 49,382,806,504 |
| 2025/07/02 | 422.800 | 452.000 | 405.400 | 427.000 | 131,217,729 | 56,003,726,737 |
| 2025/06/02 | 391.800 | 426.800 | 384.000 | 418.800 | 142,435,406 | 57,736,191,822 |
| 2025/05/02 | 345.800 | 401.000 | 341.200 | 395.800 | 164,256,554 | 60,930,968,706 |
| 2025/04/01 | 345.600 | 357.200 | 283.200 | 340.800 | 192,846,931 | 63,967,327,012 |
| 2025/03/03 | 350.000 | 380.000 | 333.200 | 344.800 | 209,933,025 | 73,896,424,800 |
| 2025/02/03 | 296.800 | 369.400 | 293.400 | 350.000 | 246,891,254 | 80,832,196,559 |
| 2025/01/02 | 293.600 | 305.600 | 271.000 | 302.000 | 91,173,890 | 26,718,508,464 |
| 2024/12/02 | 292.800 | 331.200 | 289.000 | 294.800 | 99,274,747 | 29,976,009,856 |
| 2024/11/01 | 311.200 | 348.400 | 281.400 | 289.800 | 156,536,497 | 48,166,280,126 |
| 2024/10/02 | 335.800 | 397.800 | 296.800 | 310.800 | 367,416,143 | 123,194,632,747 |
| 2024/09/02 | 240.400 | 336.000 | 218.400 | 326.200 | 249,342,108 | 69,878,125,767 |
| 2024/08/01 | 230.800 | 246.400 | 222.400 | 240.400 | 91,064,821 | 21,400,232,935 |
| 2024/07/02 | 250.200 | 255.600 | 225.200 | 231.800 | 104,498,672 | 25,152,830,350 |
| 2024/06/03 | 265.200 | 280.200 | 248.200 | 250.200 | 80,372,305 | 20,973,152,989 |
| 2024/05/02 | 250.400 | 298.800 | 250.200 | 262.800 | 156,150,537 | 41,465,775,100 |
| 2024/04/02 | 230.000 | 262.800 | 212.200 | 251.600 | 145,165,571 | 34,716,346,304 |
| 2024/03/01 | 240.400 | 256.000 | 225.400 | 227.800 | 107,931,632 | 25,622,969,436 |
| 2024/02/01 | 237.600 | 256.400 | 226.800 | 242.800 | 78,324,574 | 18,868,389,876 |
| 2024/01/02 | 268.400 | 268.600 | 219.400 | 236.600 | 108,599,795 | 26,959,899,108 |
| 2023/12/01 | 277.400 | 283.800 | 238.200 | 268.000 | 106,792,860 | 28,497,674,691 |
| 2023/11/01 | 273.800 | 296.600 | 271.600 | 277.200 | 76,939,003 | 21,527,533,039 |
| 2023/10/03 | 287.000 | 299.000 | 269.600 | 275.000 | 83,311,200 | 23,547,910,680 |
| 2023/09/01 | 308.000 | 316.800 | 282.600 | 292.600 | 82,576,713 | 24,773,013,900 |
| 2023/08/01 | 328.000 | 329.400 | 279.000 | 304.000 | 109,924,733 | 34,087,659,703 |
| 2023/07/03 | 296.400 | 336.000 | 280.000 | 325.800 | 92,723,164 | 28,702,455,416 |
| 2023/06/01 | 287.400 | 319.000 | 287.000 | 295.200 | 70,856,258 | 21,054,937,064 |
| 2023/05/02 | 326.200 | 329.000 | 282.200 | 286.600 | 76,018,704 | 23,261,723,424 |
| 2023/04/03 | 348.600 | 354.400 | 321.000 | 324.000 | 53,367,050 | 17,984,695,850 |
| 2023/03/01 | 314.600 | 351.400 | 314.600 | 348.200 | 103,045,986 | 34,231,876,549 |
| 2023/02/01 | 351.600 | 361.600 | 312.200 | 314.600 | 89,827,775 | 30,092,304,625 |
| 2023/01/03 | 330.600 | 382.400 | 329.000 | 352.400 | 96,680,717 | 33,702,897,946 |
| 2022/12/01 | 314.000 | 353.400 | 308.800 | 337.200 | 113,514,389 | 37,272,449,628 |
| 2022/11/01 | 209.200 | 313.800 | 209.200 | 306.000 | 191,034,060 | 49,582,890,273 |
| 2022/10/03 | 265.400 | 287.800 | 208.200 | 209.000 | 144,409,535 | 35,033,753,191 |
| 2022/09/01 | 315.000 | 315.600 | 266.000 | 269.600 | 74,018,393 | 21,580,062,479 |
| 2022/08/01 | 360.200 | 364.200 | 311.400 | 317.800 | 73,598,448 | 24,905,714,803 |
| 2022/07/04 | 379.000 | 379.400 | 348.200 | 359.000 | 68,026,098 | 24,924,762,307 |
| 2022/06/01 | 337.400 | 404.200 | 334.200 | 386.000 | 128,241,655 | 46,865,912,819 |
| 2022/05/03 | 341.000 | 348.000 | 319.400 | 339.200 | 88,335,912 | 29,760,368,752 |
| 2022/04/01 | 367.000 | 372.400 | 318.400 | 337.800 | 84,367,093 | 29,435,678,747 |
| 2022/03/01 | 374.800 | 394.000 | 314.000 | 371.400 | 196,523,231 | 71,446,020,630 |
| 2022/02/04 | 447.400 | 454.400 | 372.800 | 377.600 | 78,537,329 | 32,439,843,743 |
| 2022/01/03 | 458.400 | 483.600 | 428.200 | 438.400 | 79,543,734 | 35,965,699,328 |
| 2021/12/01 | 431.600 | 478.800 | 426.200 | 455.400 | 69,889,036 | 31,310,288,128 |
| 2021/11/01 | 471.400 | 475.800 | 427.000 | 430.000 | 67,057,009 | 30,246,063,909 |
| 2021/10/04 | 474.000 | 495.000 | 455.600 | 470.800 | 58,969,671 | 27,942,778,603 |
| 2021/09/01 | 488.200 | 515.000 | 461.200 | 479.800 | 79,219,117 | 38,504,451,817 |
| 2021/08/02 | 510.500 | 531.500 | 454.200 | 490.800 | 106,033,842 | 52,672,311,013 |
| 2021/07/02 | 462.200 | 544.000 | 451.000 | 496.000 | 195,396,660 | 95,412,189,078 |
| 2021/06/01 | 487.000 | 495.000 | 450.000 | 462.800 | 64,350,960 | 30,483,049,752 |
| 2021/05/03 | 470.000 | 490.000 | 440.000 | 485.800 | 77,719,281 | 36,640,755,027 |
| 2021/04/01 | 460.400 | 498.000 | 448.400 | 470.000 | 75,886,611 | 35,605,997,881 |
| 2021/03/01 | 479.200 | 509.000 | 421.000 | 457.400 | 179,639,220 | 83,828,642,013 |
| 2021/02/01 | 500.000 | 587.000 | 468.000 | 473.200 | 172,767,521 | 87,601,771,523 |
| 2021/01/04 | 425.000 | 553.500 | 424.400 | 497.400 | 178,989,717 | 85,033,539,803 |
| 2020/12/01 | 387.200 | 432.000 | 378.000 | 425.000 | 85,344,746 | 34,611,561,740 |
| 2020/11/02 | 370.400 | 398.400 | 362.000 | 385.400 | 117,916,208 | 44,696,138,642 |
| 2020/10/05 | 366.000 | 384.800 | 360.000 | 370.200 | 81,683,812 | 30,243,431,393 |
| 2020/09/01 | 390.400 | 396.800 | 353.600 | 361.800 | 83,229,348 | 31,265,104,576 |
| 2020/08/03 | 373.000 | 397.800 | 358.200 | 391.200 | 101,427,780 | 38,547,627,789 |
| 2020/07/02 | 333.000 | 381.000 | 331.400 | 370.200 | 177,036,081 | 62,653,069,065 |
| 2020/06/01 | 279.000 | 332.200 | 276.200 | 330.000 | 186,998,632 | 56,913,033,649 |
| 2020/05/04 | 247.000 | 280.800 | 242.200 | 270.200 | 149,871,010 | 38,973,956,150 |
| 2020/04/01 | 236.600 | 254.600 | 228.600 | 252.000 | 69,318,862 | 16,841,017,522 |
| 2020/03/02 | 256.200 | 260.000 | 206.000 | 233.800 | 175,138,476 | 41,858,095,764 |
| 2020/02/03 | 256.400 | 274.800 | 250.000 | 255.800 | 82,850,683 | 21,479,039,567 |
| 2020/01/02 | 253.400 | 283.600 | 252.400 | 258.800 | 102,173,582 | 26,774,587,163 |
| 2019/12/02 | 248.000 | 259.800 | 241.000 | 253.000 | 67,441,316 | 16,890,677,592 |
| 2019/11/01 | 244.000 | 254.400 | 239.600 | 247.200 | 89,670,595 | 22,085,867,548 |
| 2019/10/02 | 227.000 | 248.600 | 224.000 | 245.000 | 98,636,525 | 23,293,015,378 |
| 2019/09/02 | 239.800 | 254.800 | 222.000 | 230.000 | 144,384,155 | 34,168,510,280 |
| 2019/08/01 | 261.800 | 266.800 | 230.000 | 240.000 | 125,530,630 | 31,338,721,779 |
| 2019/07/02 | 280.000 | 282.000 | 262.200 | 265.600 | 68,497,275 | 18,662,082,573 |
| 2019/06/03 | 247.400 | 279.000 | 243.600 | 275.800 | 99,107,767 | 25,911,725,682 |
| 2019/05/02 | 270.000 | 279.800 | 239.000 | 249.400 | 121,734,710 | 31,596,243,980 |
| 2019/04/01 | 275.400 | 286.200 | 270.000 | 272.000 | 79,071,850 | 21,815,923,415 |
| 2019/03/01 | 273.800 | 281.800 | 263.200 | 273.600 | 111,478,873 | 30,444,880,216 |
| 2019/02/01 | 245.600 | 277.600 | 238.400 | 270.600 | 118,488,132 | 30,575,862,462 |
| 2019/01/02 | 228.600 | 245.400 | 218.800 | 244.000 | 74,644,196 | 17,481,670,703 |
| 2018/12/03 | 233.000 | 239.800 | 223.200 | 226.600 | 65,805,504 | 15,178,039,497 |
| 2018/11/01 | 213.000 | 232.000 | 209.000 | 228.000 | 90,143,393 | 19,876,618,156 |