日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 3,402.000 | 3,402.000 | 3,280.000 | 3,340.000 | 97,669 | 327,777,164 |
| 2026/04/01 | 3,378.000 | 3,417.000 | 3,367.000 | 3,393.000 | 81,445 | 275,996,743 |
| 2026/03/31 | 3,260.000 | 3,325.000 | 3,274.000 | 3,288.000 | 46,208 | 151,874,144 |
| 2026/03/30 | 3,205.000 | 3,274.000 | 3,199.000 | 3,255.000 | 45,870 | 148,309,177 |
| 2026/03/27 | 3,150.000 | 3,219.000 | 3,150.000 | 3,192.000 | 40,308 | 128,088,747 |
| 2026/03/26 | 3,299.000 | 3,299.000 | 3,173.000 | 3,195.000 | 48,983 | 158,778,394 |
| 2026/03/25 | 3,287.000 | 3,310.000 | 3,258.000 | 3,261.000 | 79,458 | 260,542,782 |
| 2026/03/24 | 3,131.000 | 3,190.000 | 3,098.000 | 3,170.000 | 102,494 | 322,574,241 |
| 2026/03/23 | 3,180.000 | 3,203.000 | 2,949.000 | 3,052.000 | 284,449 | 880,654,104 |
| 2026/03/20 | 3,398.000 | 3,408.000 | 3,352.000 | 3,399.000 | 67,318 | 228,157,531 |
| 2026/03/19 | 3,480.000 | 3,504.000 | 3,402.000 | 3,402.000 | 133,861 | 461,418,867 |
| 2026/03/18 | 3,608.000 | 3,612.000 | 3,590.000 | 3,590.000 | 17,698 | 63,712,800 |
| 2026/03/17 | 3,610.000 | 3,632.000 | 3,605.000 | 3,614.000 | 14,156 | 51,177,479 |
| 2026/03/16 | 3,625.000 | 3,625.000 | 3,585.000 | 3,590.000 | 56,887 | 205,148,743 |
| 2026/03/13 | 3,725.000 | 3,725.000 | 3,648.000 | 3,656.000 | 27,346 | 100,865,721 |
| 2026/03/12 | 3,738.000 | 3,738.000 | 3,695.000 | 3,725.000 | 14,514 | 54,050,136 |
| 2026/03/11 | 3,752.000 | 3,755.000 | 3,730.000 | 3,738.000 | 26,786 | 100,280,087 |
| 2026/03/10 | 3,700.000 | 3,728.000 | 3,700.000 | 3,725.000 | 29,335 | 108,928,188 |
| 2026/03/09 | 3,649.000 | 3,688.000 | 3,629.000 | 3,657.000 | 90,971 | 332,567,233 |
| 2026/03/06 | 3,658.000 | 3,695.000 | 3,655.000 | 3,690.000 | 20,282 | 74,526,209 |
| 2026/03/05 | 3,705.000 | 3,733.000 | 3,680.000 | 3,698.000 | 53,917 | 199,708,568 |
| 2026/03/04 | 3,780.000 | 3,780.000 | 3,680.000 | 3,700.000 | 93,222 | 348,184,170 |
| 2026/03/03 | 3,862.000 | 3,869.000 | 3,790.000 | 3,822.000 | 77,199 | 296,116,064 |
| 2026/03/02 | 3,835.000 | 3,896.000 | 3,811.000 | 3,894.000 | 96,299 | 371,617,841 |
| 2026/02/27 | 3,717.000 | 3,738.000 | 3,717.000 | 3,724.000 | 19,552 | 72,811,648 |
| 2026/02/26 | 3,735.000 | 3,741.000 | 3,718.000 | 3,720.000 | 33,373 | 124,431,230 |
| 2026/02/25 | 3,720.000 | 3,746.000 | 3,714.000 | 3,727.000 | 28,793 | 107,304,312 |
| 2026/02/24 | 3,712.000 | 3,731.000 | 3,706.000 | 3,716.000 | 35,273 | 131,083,286 |
| 2026/02/23 | 3,694.000 | 3,719.000 | 3,680.000 | 3,680.000 | 50,495 | 186,490,658 |
| 2026/02/20 | 3,590.000 | 3,612.000 | 3,578.000 | 3,596.000 | 27,563 | 99,061,422 |
| 2026/02/16 | 3,601.000 | 3,617.000 | 3,570.000 | 3,582.000 | 30,802 | 110,656,185 |
| 2026/02/13 | 3,565.000 | 3,585.000 | 3,552.000 | 3,577.000 | 93,855 | 335,038,886 |
| 2026/02/12 | 3,631.000 | 3,648.000 | 3,627.000 | 3,634.000 | 33,669 | 122,386,815 |
| 2026/02/11 | 3,620.000 | 3,641.000 | 3,618.000 | 3,631.000 | 55,642 | 201,841,355 |
| 2026/02/10 | 3,622.000 | 3,632.000 | 3,602.000 | 3,616.000 | 33,547 | 121,373,046 |
| 2026/02/09 | 3,600.000 | 3,624.000 | 3,570.000 | 3,596.000 | 73,882 | 265,790,495 |
| 2026/02/06 | 3,421.000 | 3,520.000 | 3,380.000 | 3,469.000 | 72,628 | 250,385,030 |
| 2026/02/05 | 3,603.000 | 3,603.000 | 3,437.000 | 3,533.000 | 121,424 | 430,326,656 |
| 2026/02/04 | 3,624.000 | 3,658.000 | 3,600.000 | 3,650.000 | 95,937 | 348,539,121 |
| 2026/02/03 | 3,450.000 | 3,544.000 | 3,408.000 | 3,534.000 | 200,923 | 700,015,732 |
| 2026/02/02 | 3,370.000 | 3,426.000 | 3,162.000 | 3,290.000 | 482,715 | 1,598,752,080 |
| 2026/01/30 | 3,940.000 | 3,940.000 | 3,670.000 | 3,713.000 | 353,364 | 1,348,348,683 |
| 2026/01/29 | 3,935.000 | 4,015.000 | 3,935.000 | 3,981.000 | 166,738 | 661,366,277 |
| 2026/01/28 | 3,715.000 | 3,798.000 | 3,715.000 | 3,798.000 | 120,331 | 452,023,401 |
| 2026/01/27 | 3,638.000 | 3,658.000 | 3,621.000 | 3,651.000 | 51,858 | 188,866,836 |
| 2026/01/26 | 3,618.000 | 3,662.000 | 3,618.000 | 3,653.000 | 90,765 | 330,180,378 |
| 2026/01/23 | 3,550.000 | 3,562.000 | 3,542.000 | 3,550.000 | 63,265 | 224,654,015 |
| 2026/01/22 | 3,439.000 | 3,469.000 | 3,424.000 | 3,466.000 | 39,211 | 135,258,344 |
| 2026/01/21 | 3,449.000 | 3,504.000 | 3,449.000 | 3,480.000 | 66,348 | 230,260,734 |
| 2026/01/20 | 3,355.000 | 3,386.000 | 3,346.000 | 3,384.000 | 40,217 | 135,440,801 |
| 2026/01/19 | 3,344.000 | 3,354.000 | 3,338.000 | 3,353.000 | 41,886 | 140,202,913 |
| 2026/01/16 | 3,309.000 | 3,309.000 | 3,292.000 | 3,304.000 | 22,609 | 74,688,831 |
| 2026/01/15 | 3,318.000 | 3,318.000 | 3,284.000 | 3,300.000 | 24,871 | 82,198,655 |
| 2026/01/14 | 3,309.000 | 3,326.000 | 3,307.000 | 3,321.000 | 32,088 | 106,395,786 |
| 2026/01/13 | 3,300.000 | 3,300.000 | 3,280.000 | 3,282.000 | 48,242 | 158,740,301 |
| 2026/01/12 | 3,285.000 | 3,297.000 | 3,271.000 | 3,297.000 | 45,764 | 150,449,150 |
| 2026/01/09 | 3,197.000 | 3,209.000 | 3,194.000 | 3,204.000 | 23,618 | 75,601,218 |
| 2026/01/08 | 3,191.000 | 3,192.000 | 3,161.000 | 3,175.000 | 41,308 | 131,349,113 |
| 2026/01/07 | 3,204.000 | 3,208.000 | 3,181.000 | 3,190.000 | 28,075 | 89,720,681 |
| 2026/01/06 | 3,180.000 | 3,204.000 | 3,174.000 | 3,194.000 | 30,008 | 95,665,504 |
| 2026/01/05 | 3,176.000 | 3,176.000 | 3,145.000 | 3,168.000 | 57,102 | 180,799,207 |
| 2026/01/02 | 3,120.000 | 3,142.000 | 3,114.000 | 3,141.000 | 27,960 | 87,493,830 |
| 2025/12/31 | 3,119.000 | 3,130.000 | 3,108.000 | 3,112.000 | 19,173 | 59,767,034 |
| 2025/12/30 | 3,100.000 | 3,137.000 | 3,096.000 | 3,128.000 | 61,335 | 191,073,858 |
| 2025/12/29 | 3,230.000 | 3,231.000 | 3,180.000 | 3,197.000 | 67,530 | 216,737,535 |
| 2025/12/24 | 3,225.000 | 3,236.000 | 3,200.000 | 3,213.000 | 36,829 | 118,534,136 |
| 2025/12/23 | 3,200.000 | 3,218.000 | 3,198.000 | 3,210.000 | 45,415 | 145,623,197 |
| 2025/12/22 | 3,120.000 | 3,161.000 | 3,120.000 | 3,160.000 | 42,004 | 131,903,061 |
| 2025/12/19 | 3,099.000 | 3,099.000 | 3,084.000 | 3,096.000 | 10,178 | 31,495,821 |
| 2025/12/18 | 3,100.000 | 3,104.000 | 3,092.000 | 3,100.000 | 10,806 | 33,487,794 |
| 2025/12/17 | 3,080.000 | 3,105.000 | 3,080.000 | 3,090.000 | 15,727 | 48,576,771 |
| 2025/12/16 | 3,094.000 | 3,094.000 | 3,055.000 | 3,066.000 | 30,106 | 92,643,688 |
| 2025/12/15 | 3,090.000 | 3,110.000 | 3,087.000 | 3,105.000 | 30,748 | 95,257,304 |
| 2025/12/12 | 3,055.000 | 3,070.000 | 3,052.000 | 3,069.000 | 34,731 | 106,328,956 |
| 2025/12/11 | 3,030.000 | 3,032.000 | 3,009.000 | 3,017.000 | 12,232 | 36,965,104 |
| 2025/12/10 | 3,001.000 | 3,018.000 | 3,006.000 | 3,007.000 | 10,733 | 32,284,864 |
| 2025/12/09 | 3,006.000 | 3,006.000 | 2,985.000 | 2,991.000 | 22,971 | 68,844,087 |
| 2025/12/08 | 3,006.000 | 3,019.000 | 3,006.000 | 3,011.000 | 17,443 | 52,512,151 |
| 2025/12/05 | 3,002.000 | 3,028.000 | 3,002.000 | 3,026.000 | 18,160 | 54,743,320 |
| 2025/12/04 | 3,014.000 | 3,017.000 | 2,989.000 | 3,002.000 | 16,835 | 50,597,592 |
| 2025/12/03 | 3,019.000 | 3,027.000 | 3,008.000 | 3,011.000 | 15,685 | 47,309,881 |
| 2025/12/02 | 3,023.000 | 3,028.000 | 3,012.000 | 3,019.000 | 20,316 | 61,364,478 |
| 2025/12/01 | 3,023.000 | 3,049.000 | 3,022.000 | 3,043.000 | 42,585 | 129,213,536 |
| 2025/11/28 | 2,999.000 | 3,002.000 | 2,974.000 | 2,974.000 | 18,134 | 54,170,791 |
| 2025/11/27 | 2,986.000 | 2,986.000 | 2,964.000 | 2,978.000 | 13,672 | 40,722,052 |
| 2025/11/26 | 2,969.000 | 2,983.000 | 2,962.000 | 2,976.000 | 30,865 | 91,746,212 |
| 2025/11/25 | 2,948.000 | 2,972.000 | 2,948.000 | 2,956.000 | 23,891 | 70,621,796 |
| 2025/11/24 | 2,900.000 | 2,912.000 | 2,894.000 | 2,906.000 | 15,081 | 43,780,143 |
| 2025/11/21 | 2,903.000 | 2,921.000 | 2,882.000 | 2,885.000 | 19,538 | 56,616,239 |
| 2025/11/20 | 2,930.000 | 2,934.000 | 2,893.000 | 2,905.000 | 18,912 | 55,137,936 |