日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 183.700 | 183.700 | 174.000 | 176.100 | 7,088,846 | 1,271,561,751 |
| 2026/04/01 | 188.000 | 190.500 | 180.100 | 182.100 | 11,623,956 | 2,152,466,052 |
| 2026/03/31 | 178.200 | 189.700 | 171.300 | 174.100 | 13,458,434 | 2,399,975,243 |
| 2026/03/30 | 169.000 | 179.900 | 168.000 | 178.000 | 15,888,647 | 2,760,255,200 |
| 2026/03/27 | 168.000 | 174.600 | 166.900 | 172.000 | 4,315,365 | 735,230,311 |
| 2026/03/26 | 182.300 | 183.400 | 166.800 | 168.500 | 8,435,799 | 1,478,373,774 |
| 2026/03/25 | 188.000 | 196.900 | 179.500 | 182.300 | 7,851,034 | 1,465,591,771 |
| 2026/03/24 | 174.000 | 183.200 | 166.800 | 180.100 | 11,303,395 | 1,989,680,104 |
| 2026/03/23 | 172.000 | 174.300 | 165.000 | 169.900 | 13,360,848 | 2,275,352,414 |
| 2026/03/20 | 165.500 | 179.200 | 165.500 | 176.100 | 16,773,397 | 2,877,895,590 |
| 2026/03/19 | 175.100 | 176.100 | 165.400 | 166.900 | 11,293,500 | 1,929,776,812 |
| 2026/03/18 | 182.300 | 186.800 | 179.000 | 184.000 | 3,989,996 | 730,269,017 |
| 2026/03/17 | 184.500 | 192.000 | 180.500 | 182.700 | 5,353,234 | 989,946,797 |
| 2026/03/16 | 186.000 | 186.000 | 174.000 | 181.500 | 7,625,532 | 1,386,893,632 |
| 2026/03/13 | 203.600 | 203.600 | 186.400 | 188.100 | 5,316,377 | 1,038,952,975 |
| 2026/03/12 | 210.200 | 210.200 | 197.100 | 203.600 | 4,133,863 | 848,578,727 |
| 2026/03/11 | 216.400 | 216.400 | 210.000 | 210.200 | 2,239,931 | 477,665,285 |
| 2026/03/10 | 209.600 | 217.800 | 208.200 | 210.200 | 2,967,359 | 627,448,060 |
| 2026/03/09 | 199.900 | 209.800 | 199.600 | 209.800 | 4,091,709 | 837,879,710 |
| 2026/03/06 | 210.000 | 215.400 | 202.200 | 209.800 | 2,941,302 | 615,761,573 |
| 2026/03/05 | 222.000 | 222.800 | 206.600 | 211.600 | 3,050,138 | 658,067,273 |
| 2026/03/04 | 217.000 | 221.600 | 210.600 | 217.800 | 3,609,343 | 782,325,095 |
| 2026/03/03 | 244.400 | 244.800 | 220.400 | 224.000 | 6,283,655 | 1,466,605,077 |
| 2026/03/02 | 239.000 | 248.000 | 228.200 | 244.800 | 6,702,626 | 1,608,630,240 |
| 2026/02/27 | 233.000 | 236.800 | 230.400 | 233.800 | 3,610,332 | 843,012,522 |
| 2026/02/26 | 235.000 | 236.000 | 230.000 | 233.000 | 1,952,952 | 456,014,292 |
| 2026/02/25 | 238.000 | 239.400 | 228.400 | 235.000 | 3,062,560 | 720,314,112 |
| 2026/02/24 | 230.000 | 235.600 | 225.000 | 232.200 | 4,121,115 | 950,741,230 |
| 2026/02/23 | 220.000 | 230.800 | 219.400 | 228.800 | 4,367,537 | 981,603,940 |
| 2026/02/20 | 215.000 | 219.000 | 212.200 | 214.200 | 1,679,133 | 361,181,508 |
| 2026/02/16 | 215.000 | 215.600 | 210.000 | 211.800 | 1,390,641 | 296,345,597 |
| 2026/02/13 | 215.000 | 220.800 | 207.200 | 210.800 | 4,934,206 | 1,053,206,270 |
| 2026/02/12 | 228.600 | 228.600 | 216.400 | 222.000 | 7,667,500 | 1,716,753,250 |
| 2026/02/11 | 210.000 | 229.400 | 209.600 | 228.800 | 7,577,090 | 1,662,792,400 |
| 2026/02/10 | 213.800 | 214.200 | 208.200 | 209.800 | 2,761,292 | 584,013,258 |
| 2026/02/09 | 213.000 | 215.800 | 208.200 | 210.400 | 3,027,710 | 641,420,363 |
| 2026/02/06 | 198.800 | 206.600 | 195.100 | 204.400 | 3,931,932 | 791,203,016 |
| 2026/02/05 | 213.000 | 213.000 | 198.500 | 205.800 | 4,709,676 | 977,610,995 |
| 2026/02/04 | 223.400 | 224.400 | 211.200 | 215.600 | 5,290,273 | 1,156,718,191 |
| 2026/02/03 | 210.800 | 218.800 | 205.000 | 217.200 | 7,498,396 | 1,596,783,428 |
| 2026/02/02 | 200.800 | 214.800 | 194.500 | 201.400 | 13,389,924 | 2,716,480,831 |
| 2026/01/30 | 230.200 | 234.000 | 217.200 | 218.600 | 10,644,130 | 2,394,929,250 |
| 2026/01/29 | 258.000 | 268.000 | 240.400 | 244.800 | 12,772,147 | 3,228,798,761 |
| 2026/01/28 | 238.000 | 254.800 | 231.000 | 253.200 | 8,028,443 | 1,960,947,202 |
| 2026/01/27 | 215.000 | 248.600 | 215.000 | 233.000 | 13,418,281 | 3,058,026,239 |
| 2026/01/26 | 213.000 | 218.000 | 206.200 | 208.800 | 8,101,307 | 1,713,426,430 |
| 2026/01/23 | 194.000 | 206.200 | 194.000 | 205.800 | 7,117,695 | 1,423,539,000 |
| 2026/01/22 | 182.600 | 190.000 | 180.000 | 189.800 | 3,563,349 | 661,357,574 |
| 2026/01/21 | 185.000 | 188.800 | 181.000 | 187.500 | 7,297,659 | 1,354,263,068 |
| 2026/01/20 | 172.000 | 180.000 | 167.300 | 179.400 | 4,341,050 | 758,272,908 |
| 2026/01/19 | 168.000 | 172.600 | 167.000 | 170.100 | 3,079,174 | 521,689,054 |
| 2026/01/16 | 165.400 | 169.900 | 164.000 | 166.000 | 2,198,103 | 365,599,481 |
| 2026/01/15 | 163.700 | 168.000 | 159.600 | 165.400 | 4,435,536 | 728,204,122 |
| 2026/01/14 | 161.400 | 165.000 | 160.200 | 164.100 | 3,260,046 | 530,327,983 |
| 2026/01/13 | 153.200 | 162.100 | 152.000 | 160.800 | 6,100,753 | 957,970,739 |
| 2026/01/12 | 154.200 | 155.200 | 149.000 | 153.000 | 3,057,247 | 467,300,203 |
| 2026/01/09 | 146.700 | 151.000 | 144.800 | 150.700 | 4,016,917 | 595,708,791 |
| 2026/01/08 | 147.200 | 148.000 | 144.900 | 146.500 | 2,282,752 | 334,765,580 |
| 2026/01/07 | 150.000 | 151.000 | 145.700 | 147.200 | 2,447,232 | 363,352,771 |
| 2026/01/06 | 143.700 | 150.900 | 143.700 | 149.500 | 3,115,718 | 457,854,760 |
| 2026/01/05 | 149.100 | 150.800 | 143.300 | 143.700 | 3,221,137 | 472,621,326 |
| 2026/01/02 | 146.100 | 148.600 | 144.700 | 147.600 | 1,113,488 | 163,404,364 |
| 2025/12/31 | 146.900 | 149.300 | 145.300 | 146.000 | 2,006,677 | 294,730,684 |
| 2025/12/30 | 141.000 | 145.400 | 139.300 | 144.000 | 3,462,629 | 493,164,935 |
| 2025/12/29 | 153.000 | 153.600 | 143.200 | 144.500 | 4,426,104 | 657,608,401 |
| 2025/12/24 | 154.800 | 155.600 | 152.800 | 153.500 | 1,777,983 | 274,120,529 |
| 2025/12/23 | 155.700 | 156.800 | 151.200 | 153.500 | 3,519,005 | 542,982,471 |
| 2025/12/22 | 149.800 | 152.000 | 148.200 | 151.900 | 5,297,013 | 797,068,031 |
| 2025/12/19 | 148.700 | 148.700 | 144.300 | 146.100 | 4,460,022 | 655,400,232 |
| 2025/12/18 | 150.500 | 151.900 | 147.000 | 149.000 | 2,812,089 | 420,688,514 |
| 2025/12/17 | 151.000 | 151.400 | 147.800 | 149.700 | 3,352,712 | 502,822,982 |
| 2025/12/16 | 154.000 | 154.000 | 147.300 | 148.900 | 6,214,881 | 938,757,775 |
| 2025/12/15 | 150.000 | 158.800 | 150.000 | 158.400 | 15,466,503 | 2,386,481,412 |
| 2025/12/12 | 145.000 | 149.000 | 144.000 | 147.000 | 5,958,565 | 871,440,131 |
| 2025/12/11 | 143.900 | 144.800 | 141.000 | 141.900 | 4,036,187 | 576,771,122 |
| 2025/12/10 | 139.000 | 143.000 | 138.300 | 142.900 | 4,308,613 | 606,652,710 |
| 2025/12/09 | 141.300 | 141.400 | 135.300 | 136.900 | 2,777,780 | 385,347,530 |
| 2025/12/08 | 147.500 | 147.500 | 139.900 | 141.400 | 3,613,750 | 520,651,031 |
| 2025/12/05 | 142.800 | 147.700 | 142.800 | 147.500 | 3,740,870 | 543,174,324 |
| 2025/12/04 | 144.900 | 145.500 | 142.400 | 144.600 | 2,337,770 | 337,457,099 |
| 2025/12/03 | 140.300 | 144.900 | 139.800 | 144.900 | 3,727,679 | 531,101,065 |
| 2025/12/02 | 141.900 | 144.000 | 139.600 | 140.100 | 2,463,049 | 348,275,128 |
| 2025/12/01 | 141.500 | 145.000 | 141.300 | 143.300 | 3,285,414 | 469,074,983 |
| 2025/11/28 | 139.800 | 142.800 | 139.100 | 139.200 | 3,251,000 | 455,871,475 |
| 2025/11/27 | 139.800 | 140.500 | 137.600 | 138.100 | 2,202,682 | 306,172,798 |
| 2025/11/26 | 139.000 | 139.800 | 137.000 | 137.600 | 2,170,490 | 300,287,291 |
| 2025/11/25 | 141.900 | 141.900 | 136.100 | 138.500 | 5,903,169 | 824,082,392 |
| 2025/11/24 | 134.900 | 139.500 | 133.200 | 139.000 | 17,656,181 | 2,412,717,133 |
| 2025/11/21 | 134.800 | 136.300 | 131.800 | 132.800 | 3,921,788 | 525,225,457 |
| 2025/11/20 | 141.800 | 142.000 | 135.300 | 137.100 | 3,042,226 | 423,021,525 |