日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 496.000 | 496.000 | 485.000 | 489.200 | 17,030,828 | 8,371,503,503 |
| 2026/04/01 | 504.000 | 504.000 | 493.000 | 496.600 | 21,275,055 | 10,624,762,467 |
| 2026/03/31 | 484.400 | 492.000 | 480.000 | 484.000 | 25,801,397 | 12,516,257,684 |
| 2026/03/30 | 485.000 | 485.800 | 476.000 | 481.600 | 28,410,968 | 13,696,927,672 |
| 2026/03/27 | 491.200 | 498.200 | 487.600 | 493.400 | 20,345,920 | 10,022,400,192 |
| 2026/03/26 | 501.000 | 507.500 | 495.000 | 495.600 | 22,623,215 | 11,306,517,276 |
| 2026/03/25 | 519.000 | 521.500 | 502.000 | 505.500 | 37,353,909 | 19,125,201,408 |
| 2026/03/24 | 508.000 | 520.000 | 500.000 | 514.000 | 29,358,876 | 14,987,706,198 |
| 2026/03/23 | 497.800 | 506.000 | 495.200 | 498.400 | 35,123,702 | 17,539,020,593 |
| 2026/03/20 | 505.000 | 519.000 | 505.000 | 508.000 | 24,924,662 | 12,692,884,123 |
| 2026/03/19 | 528.000 | 529.500 | 512.000 | 513.000 | 59,432,770 | 30,942,185,881 |
| 2026/03/18 | 546.500 | 552.000 | 542.500 | 550.500 | 21,350,876 | 11,697,611,188 |
| 2026/03/17 | 563.000 | 566.000 | 549.000 | 550.000 | 22,872,974 | 12,740,246,518 |
| 2026/03/16 | 551.000 | 565.500 | 543.500 | 558.500 | 24,217,363 | 13,431,554,953 |
| 2026/03/13 | 546.500 | 558.500 | 543.000 | 547.500 | 17,183,958 | 9,431,844,947 |
| 2026/03/12 | 550.500 | 557.000 | 541.500 | 546.500 | 19,663,840 | 10,792,990,180 |
| 2026/03/11 | 578.000 | 578.000 | 548.000 | 552.000 | 47,623,240 | 26,859,507,360 |
| 2026/03/10 | 525.000 | 556.000 | 525.000 | 553.500 | 57,862,244 | 31,238,378,979 |
| 2026/03/09 | 502.500 | 517.500 | 502.500 | 516.000 | 31,383,491 | 15,993,811,600 |
| 2026/03/06 | 504.000 | 522.000 | 502.000 | 519.000 | 30,359,878 | 15,536,667,566 |
| 2026/03/05 | 509.500 | 515.500 | 501.500 | 502.000 | 23,955,443 | 12,148,404,031 |
| 2026/03/04 | 506.000 | 515.000 | 498.800 | 506.000 | 32,965,198 | 16,695,224,527 |
| 2026/03/03 | 518.000 | 525.500 | 510.500 | 510.500 | 27,370,602 | 14,126,651,957 |
| 2026/03/02 | 511.500 | 520.000 | 507.000 | 514.000 | 30,816,358 | 15,812,643,698 |
| 2026/02/27 | 510.500 | 530.500 | 510.500 | 518.000 | 32,229,030 | 16,674,494,396 |
| 2026/02/26 | 529.000 | 529.500 | 512.000 | 512.000 | 25,547,825 | 13,300,836,390 |
| 2026/02/25 | 522.500 | 529.000 | 522.000 | 522.500 | 22,838,866 | 11,967,565,784 |
| 2026/02/24 | 534.500 | 534.500 | 516.000 | 520.000 | 36,134,943 | 19,016,013,753 |
| 2026/02/23 | 529.000 | 543.000 | 528.000 | 538.000 | 22,136,687 | 11,832,059,201 |
| 2026/02/20 | 531.500 | 533.000 | 518.000 | 522.000 | 21,351,884 | 11,233,759,969 |
| 2026/02/16 | 530.000 | 535.000 | 527.500 | 533.000 | 7,224,483 | 3,838,909,654 |
| 2026/02/13 | 525.500 | 534.500 | 525.000 | 532.000 | 26,900,740 | 14,237,216,645 |
| 2026/02/12 | 537.000 | 541.000 | 530.500 | 535.500 | 39,790,780 | 21,327,858,080 |
| 2026/02/11 | 543.000 | 550.500 | 543.000 | 548.000 | 23,759,058 | 12,975,415,550 |
| 2026/02/10 | 563.000 | 566.000 | 547.000 | 551.000 | 29,211,865 | 16,263,705,838 |
| 2026/02/09 | 550.000 | 562.500 | 550.000 | 560.000 | 26,375,723 | 14,655,011,091 |
| 2026/02/06 | 546.000 | 557.500 | 543.000 | 547.500 | 35,402,860 | 19,418,468,710 |
| 2026/02/05 | 550.000 | 561.500 | 541.000 | 558.500 | 79,306,977 | 43,836,931,536 |
| 2026/02/04 | 572.000 | 574.500 | 558.000 | 558.000 | 60,374,834 | 34,149,515,481 |
| 2026/02/03 | 598.500 | 601.500 | 561.000 | 581.000 | 65,128,647 | 38,132,822,818 |
| 2026/02/02 | 598.000 | 604.500 | 590.500 | 598.500 | 27,926,332 | 16,696,455,744 |
| 2026/01/30 | 615.000 | 619.500 | 605.500 | 606.000 | 21,479,886 | 13,134,950,289 |
| 2026/01/29 | 614.500 | 625.000 | 612.500 | 622.000 | 22,951,530 | 14,195,521,305 |
| 2026/01/28 | 613.000 | 623.000 | 610.500 | 621.000 | 25,577,066 | 15,777,852,588 |
| 2026/01/27 | 600.000 | 610.500 | 598.500 | 607.000 | 23,887,447 | 14,428,017,988 |
| 2026/01/26 | 595.000 | 605.000 | 594.000 | 599.500 | 17,439,619 | 10,435,432,019 |
| 2026/01/23 | 597.500 | 602.000 | 595.000 | 595.000 | 19,177,660 | 11,456,254,642 |
| 2026/01/22 | 604.500 | 605.500 | 596.000 | 597.500 | 27,168,713 | 16,325,000,423 |
| 2026/01/21 | 598.000 | 606.000 | 598.000 | 602.500 | 16,003,431 | 9,620,062,459 |
| 2026/01/20 | 601.000 | 607.000 | 598.000 | 601.000 | 24,332,228 | 14,641,918,199 |
| 2026/01/19 | 613.500 | 614.500 | 608.500 | 610.000 | 13,233,330 | 8,093,835,461 |
| 2026/01/16 | 627.000 | 630.000 | 613.500 | 617.500 | 20,616,793 | 12,823,645,246 |
| 2026/01/15 | 631.000 | 632.500 | 618.500 | 622.000 | 26,194,252 | 16,397,601,752 |
| 2026/01/14 | 634.000 | 638.500 | 626.000 | 633.000 | 28,677,291 | 18,149,140,541 |
| 2026/01/13 | 637.000 | 639.000 | 622.500 | 627.500 | 24,212,695 | 15,290,316,892 |
| 2026/01/12 | 616.000 | 627.500 | 613.500 | 623.000 | 27,530,129 | 17,068,679,980 |
| 2026/01/09 | 616.000 | 617.000 | 610.000 | 611.000 | 17,813,669 | 10,928,685,931 |
| 2026/01/08 | 618.500 | 621.000 | 610.000 | 616.000 | 18,742,539 | 11,552,432,476 |
| 2026/01/07 | 627.500 | 629.500 | 615.000 | 624.500 | 21,378,622 | 13,342,932,455 |
| 2026/01/06 | 627.000 | 638.500 | 626.000 | 632.500 | 24,168,431 | 15,250,279,961 |
| 2026/01/05 | 624.000 | 628.000 | 615.500 | 624.500 | 19,947,025 | 12,426,996,575 |
| 2026/01/02 | 600.500 | 624.500 | 600.500 | 623.000 | 16,200,058 | 9,916,460,503 |
| 2025/12/31 | 597.500 | 602.500 | 596.000 | 599.000 | 10,838,209 | 6,489,377,638 |
| 2025/12/30 | 598.500 | 601.000 | 594.000 | 600.000 | 13,582,535 | 8,127,449,380 |
| 2025/12/29 | 606.000 | 611.000 | 596.000 | 596.500 | 18,502,650 | 11,145,533,793 |
| 2025/12/24 | 598.000 | 604.500 | 598.000 | 603.000 | 7,324,553 | 4,401,140,783 |
| 2025/12/23 | 613.500 | 614.500 | 601.500 | 602.000 | 15,623,392 | 9,497,069,412 |
| 2025/12/22 | 620.000 | 621.500 | 610.000 | 614.500 | 13,868,060 | 8,549,658,990 |
| 2025/12/19 | 610.000 | 617.500 | 607.000 | 614.000 | 17,765,762 | 10,874,867,064 |
| 2025/12/18 | 601.000 | 606.000 | 599.000 | 605.000 | 10,153,604 | 6,120,084,811 |
| 2025/12/17 | 597.000 | 606.000 | 594.500 | 605.000 | 14,824,785 | 8,904,136,490 |
| 2025/12/16 | 602.500 | 603.000 | 592.000 | 596.500 | 15,987,678 | 9,568,625,283 |
| 2025/12/15 | 606.000 | 608.500 | 602.000 | 603.000 | 15,165,502 | 9,173,233,022 |
| 2025/12/12 | 608.000 | 616.000 | 601.500 | 616.000 | 17,825,495 | 10,880,236,510 |
| 2025/12/11 | 609.000 | 612.000 | 599.000 | 601.500 | 12,480,887 | 7,555,616,967 |
| 2025/12/10 | 602.000 | 603.000 | 595.000 | 603.000 | 14,750,743 | 8,861,508,857 |
| 2025/12/09 | 609.500 | 610.000 | 596.000 | 602.500 | 17,431,321 | 10,537,233,544 |
| 2025/12/08 | 607.500 | 609.500 | 604.000 | 605.000 | 13,421,327 | 8,140,034,825 |
| 2025/12/05 | 605.000 | 611.000 | 604.000 | 610.000 | 14,638,391 | 8,892,822,532 |
| 2025/12/04 | 610.000 | 613.000 | 605.000 | 612.000 | 15,329,748 | 9,351,146,280 |
| 2025/12/03 | 616.000 | 616.000 | 608.500 | 611.000 | 11,002,158 | 6,742,947,584 |
| 2025/12/02 | 625.500 | 626.000 | 615.000 | 617.000 | 11,460,186 | 7,115,342,982 |
| 2025/12/01 | 613.500 | 623.000 | 613.000 | 619.500 | 12,643,338 | 7,804,100,380 |
| 2025/11/28 | 611.500 | 617.000 | 608.500 | 611.500 | 13,216,245 | 8,089,993,970 |
| 2025/11/27 | 618.000 | 620.500 | 609.000 | 611.500 | 15,493,209 | 9,524,450,232 |
| 2025/11/26 | 628.500 | 630.000 | 618.000 | 619.500 | 14,429,595 | 9,004,067,280 |
| 2025/11/25 | 633.000 | 635.000 | 620.500 | 625.000 | 14,877,620 | 9,348,724,467 |
| 2025/11/24 | 615.000 | 627.500 | 613.500 | 624.500 | 22,376,801 | 13,876,413,720 |
| 2025/11/21 | 610.000 | 615.000 | 606.000 | 610.000 | 23,732,050 | 14,482,483,512 |
| 2025/11/20 | 626.500 | 630.500 | 615.500 | 621.000 | 14,015,988 | 8,737,216,519 |