日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 160.950 | 162.950 | 160.950 | 162.950 | 200 | 32,390 |
| 2026/03/23 | 160.200 | 160.800 | 157.750 | 161.450 | 1,800 | 288,090 |
| 2026/03/16 | 166.450 | 170.950 | 164.000 | 164.200 | 1,800 | 299,520 |
| 2026/03/09 | 166.200 | 168.000 | 162.350 | 166.500 | 1,600 | 265,220 |
| 2026/03/02 | 168.700 | 168.700 | 161.500 | 166.100 | 9,400 | 1,562,750 |
| 2026/02/23 | 177.550 | 177.550 | 171.850 | 170.550 | 1,000 | 174,375 |
| 2026/02/16 | 175.950 | 175.950 | 173.050 | 173.050 | 1,400 | 244,300 |
| 2026/02/09 | 178.250 | 180.400 | 174.500 | 174.600 | 2,028 | 358,829 |
| 2026/02/02 | 178.000 | 178.850 | 177.000 | 177.450 | 900 | 160,042 |
| 2026/01/26 | 178.750 | 186.400 | 178.000 | 186.550 | 8,000 | 1,459,400 |
| 2026/01/19 | 179.950 | 179.950 | 177.600 | 179.050 | 1,700 | 304,533 |
| 2026/01/12 | 177.900 | 184.050 | 177.900 | 179.550 | 9,726 | 1,749,221 |
| 2026/01/05 | 179.550 | 179.750 | 176.900 | 177.900 | 600 | 107,115 |
| 2025/12/29 | 176.750 | 178.600 | 173.850 | 179.550 | 5,500 | 974,531 |
| 2025/12/22 | 174.950 | 175.200 | 174.400 | 174.800 | 1,101 | 192,496 |
| 2025/12/15 | 176.550 | 176.550 | 171.800 | 171.800 | 672 | 117,045 |
| 2025/12/08 | 178.150 | 178.150 | 174.650 | 174.650 | 1,400 | 246,960 |
| 2025/12/01 | - | - | - | - | 0 | - |
| 2025/11/24 | 175.650 | 178.600 | 175.650 | 177.900 | 800 | 141,560 |
| 2025/11/17 | 182.300 | 182.300 | 172.350 | 172.350 | 8,500 | 1,507,262 |
| 2025/11/10 | 181.800 | 186.100 | 181.800 | 182.300 | 4,527 | 828,441 |
| 2025/11/03 | 179.400 | 180.400 | 179.400 | 180.000 | 800 | 143,840 |
| 2025/10/27 | 184.000 | 184.000 | 183.050 | 182.400 | 6,701 | 1,228,712 |
| 2025/10/20 | 179.600 | 181.550 | 179.600 | 181.750 | 600 | 108,375 |
| 2025/10/13 | 177.050 | 179.700 | 177.050 | 175.700 | 18,227 | 3,233,014 |
| 2025/10/06 | 186.950 | 186.950 | 183.800 | 182.650 | 10,300 | 1,906,401 |
| 2025/09/29 | 184.550 | 186.950 | 183.550 | 186.950 | 600 | 111,300 |
| 2025/09/22 | 184.500 | 184.500 | 180.300 | 180.900 | 1,600 | 292,080 |
| 2025/09/15 | 184.900 | 187.950 | 182.850 | 184.650 | 3,900 | 721,841 |
| 2025/09/08 | 176.000 | 182.000 | 176.000 | 180.050 | 2,900 | 517,686 |
| 2025/09/01 | 175.700 | 176.000 | 175.650 | 175.700 | 3,300 | 580,016 |
| 2025/08/25 | 175.000 | 177.850 | 172.050 | 173.150 | 6,000 | 1,047,075 |
| 2025/08/18 | 174.550 | 174.550 | 172.450 | 173.500 | 1,600 | 278,020 |
| 2025/08/11 | 170.000 | 177.600 | 170.000 | 174.200 | 1,873 | 323,935 |
| 2025/08/04 | 170.750 | 171.700 | 170.000 | 171.050 | 600 | 102,525 |
| 2025/07/28 | 174.000 | 174.000 | 168.700 | 168.700 | 1,400 | 239,890 |
| 2025/07/21 | 172.300 | 177.000 | 172.200 | 175.800 | 3,100 | 540,407 |
| 2025/07/14 | 167.000 | 170.950 | 167.000 | 171.000 | 1,529 | 258,381 |
| 2025/07/07 | 164.050 | 168.650 | 164.050 | 167.150 | 700 | 116,182 |
| 2025/06/30 | 167.700 | 167.700 | 162.150 | 163.950 | 700 | 115,762 |
| 2025/06/23 | 163.700 | 170.000 | 163.700 | 169.900 | 1,000 | 166,825 |
| 2025/06/16 | 168.000 | 173.050 | 161.500 | 162.850 | 23,700 | 3,942,495 |
| 2025/06/09 | 167.000 | 169.150 | 167.000 | 169.650 | 2,600 | 437,320 |
| 2025/06/02 | 160.000 | 164.500 | 157.300 | 165.150 | 2,300 | 371,996 |
| 2025/05/26 | 160.000 | 161.400 | 160.000 | 163.200 | 3,600 | 580,140 |
| 2025/05/19 | 164.350 | 165.300 | 164.350 | 163.950 | 1,000 | 164,487 |
| 2025/05/12 | 161.300 | 173.000 | 160.700 | 162.700 | 2,470 | 406,129 |
| 2025/05/06 | 155.000 | 160.800 | 155.000 | 157.700 | 3,000 | 471,375 |
| 2025/04/28 | 151.350 | 154.350 | 151.300 | 155.050 | 3,500 | 535,543 |
| 2025/04/22 | 152.900 | 152.900 | 152.900 | 151.750 | 300 | 45,783 |
| 2025/04/14 | 148.750 | 148.750 | 146.000 | 146.000 | 7,900 | 1,164,262 |
| 2025/04/07 | 156.000 | 156.000 | 134.350 | 142.900 | 22,300 | 3,285,068 |
| 2025/03/31 | 162.250 | 162.250 | 160.800 | 161.450 | 1,000 | 161,687 |
| 2025/03/24 | 164.500 | 164.800 | 161.950 | 162.250 | 900 | 147,037 |
| 2025/03/17 | 168.000 | 173.700 | 165.000 | 165.000 | 2,629 | 441,474 |
| 2025/03/10 | 169.250 | 173.450 | 161.250 | 168.000 | 28,700 | 4,821,241 |
| 2025/03/03 | 159.950 | 170.000 | 155.950 | 168.050 | 13,800 | 2,256,127 |
| 2025/02/24 | 162.800 | 166.950 | 157.900 | 157.900 | 42,605 | 6,875,914 |
| 2025/02/17 | 160.250 | 163.450 | 156.350 | 162.800 | 9,400 | 1,510,697 |
| 2025/02/10 | 148.000 | 157.050 | 148.000 | 158.250 | 5,469 | 835,799 |
| 2025/02/03 | 141.800 | 147.450 | 139.500 | 147.300 | 5,000 | 720,062 |
| 2025/01/27 | 141.200 | 141.550 | 141.200 | 141.550 | 900 | 127,237 |
| 2025/01/20 | 137.250 | 139.950 | 137.250 | 139.950 | 2,100 | 291,060 |
| 2025/01/13 | 130.000 | 135.000 | 129.450 | 135.000 | 1,937 | 256,386 |
| 2025/01/06 | 136.000 | 136.000 | 133.600 | 133.600 | 14,100 | 1,900,680 |
| 2024/12/30 | 139.000 | 143.850 | 135.700 | 135.900 | 10,900 | 1,510,876 |
| 2024/12/23 | - | - | - | - | 0 | - |
| 2024/12/16 | 137.300 | 137.350 | 137.300 | 137.500 | 2,700 | 370,878 |
| 2024/12/09 | 137.000 | 146.400 | 137.000 | 138.600 | 7,735 | 1,080,966 |
| 2024/12/02 | 135.450 | 137.600 | 134.150 | 137.600 | 9,800 | 1,334,760 |
| 2024/11/25 | 132.650 | 135.450 | 131.500 | 133.100 | 67,600 | 9,002,630 |
| 2024/11/18 | 136.900 | 136.900 | 131.600 | 132.300 | 22,800 | 3,064,890 |
| 2024/11/11 | 142.150 | 142.250 | 134.350 | 135.250 | 40,864 | 5,659,664 |
| 2024/11/04 | 140.950 | 146.300 | 140.650 | 144.650 | 12,300 | 1,760,591 |
| 2024/10/28 | 143.400 | 143.600 | 140.800 | 140.950 | 21,200 | 3,014,375 |
| 2024/10/21 | 143.450 | 144.100 | 140.500 | 144.100 | 10,000 | 1,430,375 |
| 2024/10/14 | 147.800 | 147.800 | 137.350 | 143.350 | 31,135 | 4,485,775 |
| 2024/10/07 | 160.550 | 170.350 | 139.950 | 147.800 | 84,022 | 12,995,052 |
| 2024/09/30 | 145.150 | 160.500 | 143.600 | 160.550 | 143,200 | 21,830,840 |
| 2024/09/23 | 132.350 | 142.000 | 130.300 | 140.650 | 14,100 | 1,922,182 |
| 2024/09/16 | 121.800 | 121.800 | 121.800 | 121.800 | 500 | 60,900 |
| 2024/09/09 | 114.950 | 116.000 | 114.950 | 116.200 | 271 | 31,307 |
| 2024/09/02 | 120.750 | 120.750 | 116.000 | 116.600 | 8,700 | 1,031,167 |
| 2024/08/26 | - | - | - | - | 0 | - |
| 2024/08/19 | 118.000 | 118.000 | 118.000 | 119.000 | 200 | 23,650 |
| 2024/08/12 | 115.600 | 115.600 | 115.050 | 115.050 | 3,257 | 375,613 |
| 2024/08/05 | - | - | - | - | 0 | - |
| 2024/07/29 | 116.950 | 116.950 | 116.950 | 117.000 | 100 | 11,696 |
| 2024/07/22 | 117.000 | 117.000 | 116.700 | 118.150 | 33,100 | 3,879,733 |
| 2024/07/15 | 122.800 | 122.800 | 117.000 | 117.000 | 28,040 | 3,361,996 |