日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 485.000 | 504.000 | 476.000 | 489.200 | 92,518,248 | 45,199,790,060 |
| 2026/03/23 | 497.800 | 521.500 | 487.600 | 493.400 | 144,805,622 | 72,413,671,421 |
| 2026/03/16 | 551.000 | 566.000 | 505.000 | 508.000 | 152,798,645 | 81,365,278,462 |
| 2026/03/09 | 502.500 | 578.000 | 502.500 | 547.500 | 173,716,773 | 92,525,896,219 |
| 2026/03/02 | 511.500 | 525.500 | 498.800 | 519.000 | 145,467,479 | 74,726,643,962 |
| 2026/02/23 | 529.000 | 543.000 | 510.500 | 518.000 | 138,887,351 | 72,933,220,193 |
| 2026/02/16 | 530.000 | 535.000 | 518.000 | 522.000 | 28,576,367 | 15,038,313,133 |
| 2026/02/09 | 550.000 | 566.000 | 525.000 | 532.000 | 146,038,166 | 79,335,233,679 |
| 2026/02/02 | 598.000 | 604.500 | 541.000 | 547.500 | 268,139,650 | 153,576,984,537 |
| 2026/01/26 | 595.000 | 625.000 | 594.000 | 606.000 | 111,335,548 | 67,358,006,540 |
| 2026/01/19 | 613.500 | 614.500 | 595.000 | 595.000 | 99,915,362 | 60,398,836,329 |
| 2026/01/12 | 616.000 | 639.000 | 613.500 | 617.500 | 127,231,160 | 79,074,165,940 |
| 2026/01/05 | 624.000 | 638.500 | 610.000 | 611.000 | 102,050,286 | 63,360,471,320 |
| 2025/12/29 | 606.000 | 624.500 | 594.000 | 623.000 | 59,123,452 | 36,176,162,192 |
| 2025/12/22 | 620.000 | 621.500 | 598.000 | 603.000 | 36,816,005 | 22,480,773,053 |
| 2025/12/15 | 606.000 | 617.500 | 592.000 | 614.000 | 73,897,331 | 44,883,391,416 |
| 2025/12/08 | 607.500 | 616.000 | 595.000 | 616.000 | 75,909,773 | 46,200,585,592 |
| 2025/12/01 | 613.500 | 626.000 | 604.000 | 610.000 | 65,073,821 | 39,914,654,955 |
| 2025/11/24 | 615.000 | 635.000 | 608.500 | 611.500 | 80,393,470 | 49,642,967,725 |
| 2025/11/17 | 640.000 | 642.500 | 606.000 | 610.000 | 84,320,832 | 52,668,899,688 |
| 2025/11/10 | 641.000 | 662.000 | 640.000 | 641.000 | 78,516,512 | 50,721,666,752 |
| 2025/11/03 | 630.500 | 645.500 | 613.000 | 634.000 | 66,268,587 | 41,798,911,250 |
| 2025/10/27 | 649.000 | 664.000 | 629.000 | 629.000 | 74,690,503 | 48,007,320,803 |
| 2025/10/20 | 624.000 | 644.000 | 616.500 | 637.500 | 63,531,178 | 40,056,407,729 |
| 2025/10/13 | 630.000 | 648.500 | 602.500 | 608.000 | 116,131,045 | 72,262,542,751 |
| 2025/10/06 | 675.000 | 682.500 | 647.500 | 651.500 | 52,728,463 | 35,018,290,489 |
| 2025/09/29 | 649.500 | 683.000 | 647.500 | 673.500 | 65,363,027 | 43,360,198,036 |
| 2025/09/22 | 642.000 | 659.000 | 627.000 | 644.000 | 83,522,739 | 53,705,121,177 |
| 2025/09/15 | 646.000 | 664.500 | 635.500 | 642.500 | 102,855,481 | 66,560,353,142 |
| 2025/09/08 | 605.500 | 649.000 | 605.000 | 643.500 | 99,852,560 | 62,482,739,420 |
| 2025/09/01 | 605.000 | 613.000 | 591.000 | 605.500 | 83,342,642 | 50,307,702,277 |
| 2025/08/25 | 608.500 | 621.000 | 590.000 | 596.500 | 107,561,700 | 64,967,266,800 |
| 2025/08/18 | 594.000 | 606.500 | 583.000 | 600.000 | 83,572,025 | 49,798,480,396 |
| 2025/08/11 | 561.000 | 600.000 | 553.500 | 592.000 | 121,730,853 | 70,193,053,111 |
| 2025/08/04 | 536.000 | 572.000 | 533.000 | 561.000 | 85,671,064 | 47,161,920,732 |
| 2025/07/28 | 550.500 | 559.000 | 533.500 | 535.000 | 92,528,308 | 50,381,663,706 |
| 2025/07/21 | 522.500 | 560.000 | 514.500 | 550.500 | 121,685,662 | 65,329,989,786 |
| 2025/07/14 | 497.000 | 526.000 | 496.000 | 519.000 | 89,919,154 | 45,813,808,963 |
| 2025/07/07 | 495.200 | 505.000 | 494.000 | 496.600 | 75,883,095 | 37,767,016,381 |
| 2025/06/30 | 509.000 | 511.500 | 493.000 | 496.800 | 70,282,203 | 35,322,078,172 |
| 2025/06/23 | 498.200 | 515.000 | 494.600 | 513.000 | 79,796,516 | 40,313,199,883 |
| 2025/06/16 | 507.000 | 514.000 | 496.000 | 505.500 | 80,505,908 | 40,705,799,732 |
| 2025/06/09 | 520.000 | 521.000 | 506.000 | 510.000 | 82,758,743 | 42,558,683,587 |
| 2025/06/02 | 493.000 | 517.500 | 489.600 | 515.000 | 78,540,657 | 39,566,819,480 |
| 2025/05/26 | 515.000 | 517.000 | 496.000 | 498.200 | 96,739,723 | 49,003,506,685 |
| 2025/05/19 | 508.000 | 524.500 | 502.500 | 518.000 | 87,717,727 | 45,021,123,382 |
| 2025/05/12 | 504.000 | 532.000 | 499.000 | 508.000 | 137,395,358 | 70,174,679,098 |
| 2025/05/06 | 491.600 | 509.500 | 485.200 | 494.600 | 79,022,672 | 39,134,002,741 |
| 2025/04/28 | 482.400 | 489.800 | 469.000 | 487.800 | 58,726,132 | 28,320,677,157 |
| 2025/04/22 | 460.000 | 485.800 | 453.200 | 478.200 | 98,704,112 | 46,321,839,761 |
| 2025/04/14 | 453.000 | 464.600 | 440.200 | 458.000 | 102,394,482 | 46,481,975,103 |
| 2025/04/07 | 441.800 | 462.400 | 419.000 | 443.400 | 359,363,011 | 158,712,673,808 |
| 2025/03/31 | 505.000 | 511.500 | 491.200 | 497.800 | 91,022,150 | 45,636,230,456 |
| 2025/03/24 | 514.000 | 517.500 | 501.000 | 509.500 | 105,844,083 | 54,033,404,371 |
| 2025/03/17 | 532.000 | 545.000 | 505.500 | 511.500 | 179,445,655 | 93,939,800,392 |
| 2025/03/10 | 528.000 | 537.500 | 499.200 | 521.500 | 154,337,498 | 80,494,722,081 |
| 2025/03/03 | 483.600 | 547.000 | 473.200 | 533.500 | 225,221,059 | 114,710,715,875 |
| 2025/02/24 | 522.000 | 522.000 | 476.000 | 478.600 | 255,605,589 | 127,713,332,543 |
| 2025/02/17 | 506.000 | 517.000 | 482.600 | 517.000 | 330,974,512 | 167,357,261,992 |
| 2025/02/10 | 429.600 | 474.800 | 425.600 | 474.800 | 236,074,735 | 106,516,920,432 |
| 2025/02/03 | 400.000 | 432.400 | 394.200 | 428.200 | 145,476,136 | 60,183,477,463 |
| 2025/01/27 | 388.000 | 406.000 | 388.000 | 401.200 | 37,809,429 | 14,964,971,998 |
| 2025/01/20 | 380.200 | 392.800 | 379.600 | 390.600 | 119,586,069 | 46,136,305,420 |
| 2025/01/13 | 364.800 | 386.600 | 364.800 | 379.800 | 147,846,479 | 55,294,583,146 |
| 2025/01/06 | 415.000 | 415.000 | 365.000 | 369.600 | 352,878,357 | 138,028,369,340 |
| 2024/12/30 | 418.000 | 425.000 | 410.400 | 414.200 | 61,959,180 | 25,830,782,142 |
| 2024/12/23 | 430.600 | 431.000 | 415.600 | 417.400 | 42,275,005 | 17,909,805,868 |
| 2024/12/16 | 410.000 | 429.800 | 401.400 | 426.400 | 125,250,242 | 52,216,825,889 |
| 2024/12/09 | 406.200 | 431.000 | 406.200 | 409.800 | 105,553,315 | 43,625,185,089 |
| 2024/12/02 | 398.000 | 414.600 | 394.400 | 412.600 | 86,776,459 | 35,135,788,249 |
| 2024/11/25 | 400.000 | 406.200 | 392.000 | 398.000 | 90,209,114 | 35,997,946,941 |
| 2024/11/18 | 405.200 | 413.800 | 399.600 | 400.600 | 78,829,232 | 31,910,073,113 |
| 2024/11/11 | 412.000 | 415.600 | 396.000 | 401.000 | 142,428,299 | 57,847,253,638 |
| 2024/11/04 | 423.000 | 436.000 | 413.200 | 420.800 | 87,046,039 | 36,842,236,006 |
| 2024/10/28 | 421.000 | 423.400 | 404.600 | 419.200 | 91,085,481 | 37,987,199,851 |
| 2024/10/21 | 430.600 | 432.200 | 416.600 | 421.000 | 65,173,386 | 27,705,206,388 |
| 2024/10/14 | 440.800 | 440.800 | 410.000 | 430.800 | 128,726,229 | 55,429,514,207 |
| 2024/10/07 | 479.800 | 482.400 | 424.000 | 438.800 | 175,286,544 | 79,974,485,700 |
| 2024/09/30 | 449.600 | 479.600 | 434.200 | 477.600 | 180,490,858 | 83,070,917,394 |
| 2024/09/23 | 388.000 | 444.800 | 385.200 | 437.800 | 205,663,839 | 85,134,546,154 |
| 2024/09/16 | 372.600 | 393.400 | 370.400 | 388.600 | 72,046,121 | 27,467,583,631 |
| 2024/09/09 | 370.000 | 377.000 | 365.000 | 374.800 | 69,239,359 | 25,736,269,740 |
| 2024/09/02 | 380.000 | 383.200 | 370.400 | 373.400 | 46,548,745 | 17,537,239,678 |
| 2024/08/26 | 378.000 | 385.600 | 369.000 | 382.000 | 88,292,914 | 33,432,111,886 |
| 2024/08/19 | 377.600 | 378.600 | 365.200 | 375.600 | 68,552,347 | 25,655,715,864 |
| 2024/08/12 | 372.000 | 380.600 | 364.200 | 372.600 | 80,356,540 | 29,920,757,669 |
| 2024/08/05 | 352.000 | 376.000 | 349.000 | 370.000 | 91,643,578 | 33,152,064,341 |
| 2024/07/29 | 359.800 | 368.600 | 351.000 | 358.200 | 73,046,039 | 26,252,746,416 |
| 2024/07/22 | 367.200 | 376.400 | 351.000 | 354.400 | 79,920,204 | 28,951,093,899 |
| 2024/07/15 | 393.200 | 397.000 | 363.000 | 364.000 | 100,632,422 | 38,169,877,664 |