日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 77.700 | 80.500 | 77.150 | 80.050 | 80,109,831 | 6,316,660,174 |
| 2026/03/23 | 78.200 | 78.900 | 76.850 | 78.050 | 157,718,841 | 12,302,069,598 |
| 2026/03/16 | 80.000 | 80.850 | 78.150 | 78.800 | 102,145,770 | 8,115,481,426 |
| 2026/03/09 | 78.300 | 79.950 | 77.400 | 79.950 | 99,269,957 | 7,832,399,607 |
| 2026/03/02 | 78.550 | 79.200 | 77.800 | 78.950 | 107,223,490 | 8,430,446,901 |
| 2026/02/23 | 79.000 | 79.800 | 78.600 | 79.300 | 65,690,329 | 5,201,031,798 |
| 2026/02/16 | 78.350 | 79.200 | 78.350 | 78.500 | 13,023,274 | 1,023,629,336 |
| 2026/02/09 | 80.500 | 80.550 | 78.000 | 78.200 | 128,043,638 | 10,155,461,038 |
| 2026/02/02 | 78.000 | 80.650 | 75.850 | 80.200 | 195,558,235 | 15,385,544,138 |
| 2026/01/26 | 79.550 | 81.400 | 78.300 | 79.800 | 212,848,937 | 16,977,363,337 |
| 2026/01/19 | 79.700 | 80.000 | 78.100 | 79.500 | 164,884,926 | 13,079,496,754 |
| 2026/01/12 | 81.400 | 81.900 | 79.900 | 80.100 | 155,445,505 | 12,563,882,941 |
| 2026/01/05 | 83.450 | 83.550 | 80.650 | 80.950 | 136,122,085 | 11,182,429,282 |
| 2025/12/29 | 83.000 | 83.700 | 81.450 | 83.450 | 94,687,667 | 7,849,607,594 |
| 2025/12/22 | 84.200 | 84.450 | 81.800 | 82.800 | 87,077,586 | 7,254,651,383 |
| 2025/12/15 | 86.350 | 86.350 | 83.350 | 83.900 | 127,480,378 | 10,834,238,625 |
| 2025/12/08 | 87.000 | 87.200 | 85.400 | 86.500 | 72,299,653 | 6,255,727,475 |
| 2025/12/01 | 87.250 | 88.200 | 86.350 | 87.150 | 50,665,357 | 4,419,919,081 |
| 2025/11/24 | 86.200 | 88.150 | 86.200 | 87.300 | 72,337,147 | 6,290,619,145 |
| 2025/11/17 | 87.350 | 87.500 | 85.800 | 86.000 | 75,703,562 | 6,560,659,941 |
| 2025/11/10 | 87.200 | 88.900 | 87.100 | 87.500 | 102,333,691 | 8,972,106,358 |
| 2025/11/03 | 85.400 | 87.900 | 85.200 | 87.150 | 95,990,844 | 8,294,808,807 |
| 2025/10/27 | 85.550 | 86.650 | 84.750 | 85.250 | 70,463,410 | 6,028,144,725 |
| 2025/10/20 | 86.100 | 87.250 | 84.200 | 85.400 | 120,207,106 | 10,306,256,750 |
| 2025/10/13 | 83.800 | 86.150 | 83.750 | 85.300 | 91,625,470 | 7,765,258,582 |
| 2025/10/06 | 84.400 | 85.100 | 82.700 | 84.800 | 68,845,711 | 5,800,251,151 |
| 2025/09/29 | 85.600 | 85.600 | 84.050 | 84.550 | 53,749,397 | 4,566,011,275 |
| 2025/09/22 | 85.950 | 86.000 | 84.500 | 85.000 | 84,410,620 | 7,205,501,549 |
| 2025/09/15 | 88.000 | 88.000 | 85.700 | 85.950 | 89,961,014 | 7,818,736,629 |
| 2025/09/08 | 85.750 | 88.050 | 85.000 | 87.850 | 79,006,064 | 6,846,863,021 |
| 2025/09/01 | 87.500 | 87.500 | 85.100 | 85.850 | 96,754,408 | 8,368,046,861 |
| 2025/08/25 | 90.000 | 90.600 | 88.900 | 89.450 | 100,581,302 | 9,025,914,588 |
| 2025/08/18 | 88.250 | 89.950 | 87.700 | 89.800 | 89,551,513 | 7,963,368,293 |
| 2025/08/11 | 87.100 | 89.150 | 86.900 | 88.250 | 95,957,116 | 8,429,832,640 |
| 2025/08/04 | 85.900 | 87.300 | 85.050 | 86.900 | 103,489,060 | 8,929,812,264 |
| 2025/07/28 | 86.800 | 87.150 | 85.900 | 85.900 | 79,627,356 | 6,882,789,584 |
| 2025/07/21 | 87.400 | 87.650 | 86.500 | 86.550 | 107,231,983 | 9,331,863,320 |
| 2025/07/14 | 86.500 | 88.150 | 86.500 | 87.350 | 64,065,966 | 5,581,747,287 |
| 2025/07/07 | 85.900 | 87.700 | 85.500 | 87.000 | 64,064,612 | 5,543,190,553 |
| 2025/06/30 | 86.400 | 87.750 | 85.800 | 85.900 | 56,371,378 | 4,874,010,270 |
| 2025/06/23 | 86.000 | 87.900 | 85.650 | 86.350 | 69,881,601 | 6,043,011,446 |
| 2025/06/16 | 87.800 | 88.100 | 85.700 | 86.400 | 59,711,099 | 5,194,865,613 |
| 2025/06/09 | 88.600 | 88.650 | 86.750 | 87.900 | 68,139,603 | 5,994,581,573 |
| 2025/06/02 | 87.350 | 89.500 | 86.650 | 87.900 | 96,930,820 | 8,515,372,537 |
| 2025/05/26 | 86.700 | 89.400 | 86.700 | 88.000 | 91,723,606 | 8,044,160,246 |
| 2025/05/19 | 85.750 | 88.450 | 85.500 | 86.700 | 88,850,769 | 7,694,476,595 |
| 2025/05/12 | 83.550 | 86.300 | 83.350 | 85.800 | 112,042,898 | 9,495,635,605 |
| 2025/05/06 | 81.400 | 83.600 | 81.000 | 83.550 | 69,170,652 | 5,698,797,091 |
| 2025/04/28 | 80.850 | 81.850 | 80.500 | 81.750 | 60,548,985 | 4,918,848,168 |
| 2025/04/22 | 83.350 | 83.500 | 79.800 | 80.850 | 111,114,233 | 9,097,477,826 |
| 2025/04/14 | 81.500 | 84.000 | 80.900 | 83.550 | 76,388,155 | 6,301,067,935 |
| 2025/04/07 | 80.300 | 81.550 | 76.700 | 81.000 | 215,400,031 | 17,207,769,976 |
| 2025/03/31 | 82.600 | 84.400 | 82.250 | 83.600 | 60,244,384 | 5,013,085,803 |
| 2025/03/24 | 83.900 | 84.450 | 81.200 | 82.750 | 96,023,384 | 7,977,142,625 |
| 2025/03/17 | 84.100 | 85.550 | 83.000 | 83.550 | 137,258,809 | 11,536,602,896 |
| 2025/03/10 | 83.450 | 83.950 | 81.500 | 83.500 | 119,811,669 | 9,956,349,693 |
| 2025/03/03 | 79.000 | 83.550 | 78.350 | 83.550 | 145,109,968 | 11,770,232,279 |
| 2025/02/24 | 82.850 | 83.350 | 77.800 | 79.000 | 252,493,618 | 20,388,859,653 |
| 2025/02/17 | 81.000 | 83.000 | 78.600 | 82.500 | 238,692,907 | 19,399,766,016 |
| 2025/02/10 | 76.100 | 79.950 | 75.900 | 79.900 | 240,782,789 | 18,772,028,187 |
| 2025/02/03 | 74.550 | 76.900 | 74.550 | 75.500 | 110,814,874 | 8,352,671,127 |
| 2025/01/27 | 75.300 | 76.200 | 74.950 | 75.700 | 24,696,159 | 1,865,486,110 |
| 2025/01/20 | 75.150 | 76.000 | 74.650 | 75.300 | 71,168,266 | 5,357,191,223 |
| 2025/01/13 | 74.300 | 75.700 | 73.500 | 75.100 | 96,568,601 | 7,208,846,064 |
| 2025/01/06 | 75.750 | 76.700 | 74.400 | 74.800 | 112,561,182 | 8,488,520,137 |
| 2024/12/30 | 76.000 | 76.800 | 74.950 | 75.850 | 92,873,704 | 7,049,114,133 |
| 2024/12/23 | 75.800 | 76.450 | 75.200 | 76.000 | 62,577,952 | 4,747,319,883 |
| 2024/12/16 | 74.100 | 75.950 | 74.050 | 75.350 | 133,319,951 | 9,980,664,831 |
| 2024/12/09 | 72.950 | 75.000 | 72.750 | 74.050 | 108,567,520 | 8,000,069,130 |
| 2024/12/02 | 72.500 | 73.700 | 71.400 | 72.750 | 90,739,283 | 6,586,537,704 |
| 2024/11/25 | 70.450 | 72.700 | 70.400 | 72.300 | 83,326,188 | 5,954,697,709 |
| 2024/11/18 | 70.550 | 71.450 | 69.900 | 70.450 | 64,008,198 | 4,518,178,676 |
| 2024/11/11 | 70.200 | 71.150 | 68.500 | 70.550 | 146,182,342 | 10,247,382,174 |
| 2024/11/04 | 71.600 | 71.950 | 70.600 | 70.800 | 107,262,915 | 7,641,141,907 |
| 2024/10/28 | 71.950 | 72.100 | 70.600 | 71.600 | 99,208,709 | 7,099,623,237 |
| 2024/10/21 | 73.750 | 73.950 | 71.850 | 72.100 | 128,934,293 | 9,400,921,638 |
| 2024/10/14 | 74.200 | 76.000 | 72.900 | 73.750 | 116,593,916 | 8,652,725,991 |
| 2024/10/07 | 76.800 | 77.700 | 71.700 | 74.550 | 256,358,266 | 19,274,937,124 |
| 2024/09/30 | 73.500 | 77.100 | 71.600 | 75.500 | 229,902,023 | 17,110,458,061 |
| 2024/09/23 | 72.000 | 75.950 | 70.500 | 73.050 | 238,072,839 | 17,349,558,142 |
| 2024/09/16 | 71.000 | 72.700 | 70.550 | 72.100 | 53,012,400 | 3,795,025,185 |
| 2024/09/09 | 71.650 | 71.700 | 69.500 | 71.100 | 102,737,765 | 7,293,097,092 |
| 2024/09/02 | 74.000 | 74.000 | 71.650 | 72.000 | 70,346,028 | 5,129,104,766 |
| 2024/08/26 | 75.050 | 76.700 | 74.550 | 76.200 | 82,244,427 | 6,219,734,791 |
| 2024/08/19 | 74.300 | 75.350 | 73.800 | 75.000 | 52,681,270 | 3,930,681,257 |
| 2024/08/12 | 71.450 | 75.000 | 70.600 | 74.200 | 99,867,189 | 7,271,579,699 |
| 2024/08/05 | 73.500 | 73.500 | 70.000 | 71.300 | 156,914,265 | 11,309,595,649 |
| 2024/07/29 | 73.000 | 74.100 | 72.000 | 73.750 | 83,974,322 | 6,147,970,049 |
| 2024/07/22 | 75.050 | 76.500 | 72.000 | 72.750 | 115,317,059 | 8,542,111,145 |
| 2024/07/15 | 76.850 | 77.800 | 74.150 | 75.000 | 115,583,173 | 8,778,541,989 |