日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 9,611.000 | 9,616.000 | 9,611.000 | 9,615.000 | 1,310 | 12,593,357 |
| 2026/03/02 | 9,565.000 | 9,611.000 | 9,543.000 | 9,611.500 | 7,125 | 68,276,203 |
| 2026/02/02 | 9,512.000 | 9,566.000 | 9,512.000 | 9,565.000 | 2,049 | 19,544,898 |
| 2026/01/02 | 9,359.550 | 9,540.000 | 9,359.450 | 9,518.000 | 2,318 | 21,891,771 |
| 2025/12/01 | 9,424.950 | 9,455.000 | 9,424.950 | 9,453.000 | 2,477 | 23,381,579 |
| 2025/11/03 | 9,393.000 | 9,443.700 | 9,380.000 | 9,413.000 | 1,636 | 15,390,547 |
| 2025/10/02 | 9,357.000 | 9,381.000 | 9,356.000 | 9,380.000 | 2,278 | 21,341,443 |
| 2025/09/01 | 9,338.000 | 9,364.400 | 9,330.000 | 9,356.050 | 4,814 | 44,996,999 |
| 2025/08/01 | 9,381.700 | 9,392.850 | 9,324.650 | 9,342.000 | 7,492 | 70,127,367 |
| 2025/07/02 | 9,342.950 | 9,378.000 | 9,342.950 | 9,377.900 | 5,363 | 50,200,093 |
| 2025/06/02 | 9,304.200 | 9,345.550 | 9,303.000 | 9,343.000 | 2,625 | 24,475,335 |
| 2025/05/02 | 9,167.300 | 9,303.750 | 9,163.600 | 9,303.700 | 1,687 | 15,578,749 |
| 2025/04/01 | 9,156.950 | 9,205.000 | 9,144.400 | 9,163.250 | 787 | 7,214,743 |
| 2025/03/03 | 9,122.000 | 9,156.950 | 9,116.500 | 9,156.950 | 998 | 9,119,823 |
| 2025/02/03 | 9,111.600 | 9,123.900 | 9,101.700 | 9,122.800 | 922 | 8,404,030 |
| 2025/01/02 | 9,052.550 | 9,098.000 | 9,052.550 | 9,097.700 | 1,706 | 15,482,291 |
| 2024/12/02 | 9,032.800 | 9,040.550 | 9,032.800 | 9,037.200 | 895 | 8,087,074 |
| 2024/11/01 | 8,980.000 | 9,030.900 | 8,980.000 | 9,030.900 | 1,149 | 10,347,262 |
| 2024/10/02 | 8,938.400 | 8,974.100 | 8,932.550 | 8,973.850 | 2,335 | 20,909,282 |
| 2024/09/02 | 8,931.650 | 8,955.450 | 8,930.700 | 8,930.700 | 1,741 | 15,559,534 |
| 2024/08/01 | 8,910.200 | 8,931.900 | 8,865.400 | 8,931.400 | 1,502 | 13,382,406 |
| 2024/07/02 | 8,875.450 | 8,946.900 | 8,875.450 | 8,905.000 | 2,322 | 20,667,425 |
| 2024/06/03 | 8,847.000 | 8,868.000 | 8,836.200 | 8,868.000 | 1,826 | 16,168,864 |
| 2024/05/02 | 8,803.500 | 8,842.700 | 8,800.850 | 8,842.700 | 978 | 8,628,343 |
| 2024/04/02 | 8,770.850 | 8,811.350 | 8,770.850 | 8,804.900 | 1,647 | 14,476,285 |
| 2024/03/01 | 8,724.150 | 8,756.450 | 8,724.150 | 8,755.300 | 693 | 6,056,828 |
| 2024/02/01 | 8,676.300 | 8,724.150 | 8,676.300 | 8,724.150 | 383 | 3,332,186 |
| 2024/01/02 | 8,633.300 | 8,676.700 | 8,555.450 | 8,676.000 | 584 | 5,043,051 |
| 2023/12/01 | 8,598.150 | 8,607.400 | 8,596.500 | 8,607.300 | 367 | 3,157,057 |
| 2023/11/01 | 8,562.150 | 8,586.900 | 8,553.750 | 8,585.900 | 589 | 5,049,011 |
| 2023/10/03 | 8,534.100 | 8,556.500 | 8,529.700 | 8,556.800 | 136 | 1,162,021 |
| 2023/09/01 | 8,507.450 | 8,515.250 | 8,498.850 | 8,514.800 | 182 | 1,548,653 |
| 2023/08/01 | 8,418.350 | 8,503.850 | 8,417.700 | 8,503.600 | 554 | 4,687,324 |
| 2023/07/03 | 8,420.250 | 8,426.000 | 8,409.700 | 8,419.900 | 694 | 5,842,759 |
| 2023/06/01 | 8,387.800 | 8,410.400 | 8,387.800 | 8,410.400 | 1,044 | 8,768,660 |
| 2023/05/02 | 8,364.250 | 8,375.800 | 8,353.750 | 8,375.800 | 624 | 5,221,257 |
| 2023/04/03 | 8,331.500 | 8,363.450 | 8,327.700 | 8,363.450 | 970 | 8,096,129 |
| 2023/03/01 | 8,306.550 | 8,328.000 | 8,303.200 | 8,326.700 | 163 | 1,355,526 |
| 2023/02/01 | 8,263.450 | 8,296.600 | 8,263.450 | 8,296.600 | 426 | 3,527,290 |
| 2023/01/03 | 8,189.500 | 8,211.500 | 8,189.500 | 8,203.950 | 235 | 1,926,673 |
| 2022/12/01 | 8,153.950 | 8,184.200 | 8,115.350 | 8,184.200 | 46 | 375,333 |
| 2022/11/01 | 8,189.800 | 8,189.800 | 8,161.400 | 8,164.300 | 256 | 2,093,139 |
| 2022/10/03 | 8,165.450 | 8,181.500 | 8,165.450 | 8,181.500 | 52 | 425,020 |
| 2022/09/01 | 8,147.900 | 8,164.200 | 8,142.300 | 8,164.200 | 378 | 3,082,457 |
| 2022/08/01 | 8,129.650 | 8,142.650 | 8,123.600 | 8,141.050 | 14 | 113,879 |
| 2022/07/04 | 8,109.800 | 8,121.000 | 8,109.800 | 8,121.000 | 13 | 105,500 |
| 2022/06/01 | 8,107.400 | 8,107.400 | 8,107.400 | 8,107.400 | 12 | 97,288 |
| 2022/05/03 | 8,097.450 | 8,103.100 | 8,097.450 | 8,099.300 | 280 | 2,267,811 |
| 2022/04/01 | 8,086.250 | 8,091.400 | 8,082.950 | 8,091.400 | 141 | 1,140,408 |
| 2022/03/01 | 8,053.200 | 8,071.550 | 8,053.200 | 8,067.750 | 44 | 354,702 |
| 2022/02/04 | 8,038.800 | 8,038.800 | 8,038.650 | 8,039.250 | 3 | 24,116 |
| 2022/01/03 | 8,029.100 | 8,029.100 | 8,029.100 | 8,029.100 | 13 | 104,378 |
| 2021/12/01 | 8,033.600 | 8,033.600 | 8,030.500 | 8,034.200 | 20 | 160,659 |
| 2021/11/01 | 8,011.700 | 8,020.450 | 8,011.700 | 8,021.300 | 7 | 56,114 |
| 2021/10/04 | 8,012.800 | 8,015.700 | 8,007.300 | 8,007.300 | 80 | 640,862 |
| 2021/09/01 | 7,996.050 | 8,011.200 | 7,996.050 | 8,011.200 | 22 | 176,079 |
| 2021/08/02 | - | - | - | - | 0 | - |
| 2021/07/02 | 7,997.000 | 7,997.000 | 7,997.000 | 8,003.900 | 2 | 15,997 |
| 2021/06/01 | 7,977.350 | 7,983.950 | 7,977.350 | 7,984.100 | 48 | 383,073 |
| 2021/05/03 | 7,987.850 | 7,988.300 | 7,979.050 | 7,979.050 | 20 | 159,671 |
| 2021/04/01 | 7,996.550 | 7,997.800 | 7,973.750 | 7,979.250 | 128 | 1,022,315 |
| 2021/03/01 | 7,970.250 | 7,986.750 | 7,965.650 | 7,985.100 | 213 | 1,699,087 |
| 2021/02/01 | 7,958.050 | 7,969.300 | 7,956.700 | 7,969.300 | 117 | 931,710 |
| 2021/01/04 | 7,954.750 | 7,964.600 | 7,954.500 | 7,957.950 | 137 | 1,090,239 |
| 2020/12/01 | 7,955.800 | 7,960.850 | 7,948.500 | 7,959.400 | 32 | 254,596 |
| 2020/11/02 | 7,946.900 | 7,956.000 | 7,939.800 | 7,947.000 | 236 | 1,875,592 |
| 2020/10/05 | 7,937.900 | 7,948.700 | 7,937.900 | 7,948.700 | 167 | 1,326,531 |
| 2020/09/01 | 7,931.650 | 7,944.800 | 7,931.650 | 7,936.900 | 96 | 761,880 |
| 2020/08/03 | 7,934.350 | 7,938.200 | 7,926.900 | 7,931.350 | 48 | 380,769 |
| 2020/07/02 | 7,918.800 | 7,935.250 | 7,918.800 | 7,925.850 | 143 | 1,133,228 |
| 2020/06/01 | 7,913.300 | 7,921.250 | 7,912.250 | 7,921.250 | 226 | 1,789,244 |
| 2020/05/04 | 7,904.500 | 7,916.900 | 7,904.500 | 7,915.000 | 1,859 | 14,705,108 |
| 2020/04/01 | 7,894.250 | 7,901.500 | 7,894.250 | 7,901.500 | 710 | 5,607,491 |
| 2020/03/02 | 7,915.050 | 7,917.900 | 7,892.450 | 7,893.900 | 898 | 7,098,532 |
| 2020/02/03 | 7,886.150 | 7,929.200 | 7,883.400 | 7,927.750 | 1,236 | 9,772,588 |
| 2020/01/02 | 7,893.350 | 7,893.850 | 7,875.250 | 7,886.250 | 1,849 | 14,583,386 |
| 2019/12/02 | 7,921.350 | 7,923.550 | 7,883.600 | 7,886.500 | 960 | 7,587,600 |
| 2019/11/01 | 7,915.750 | 7,918.300 | 7,902.650 | 7,918.150 | 1,701 | 13,461,224 |
| 2019/10/02 | 7,902.300 | 7,915.400 | 7,902.300 | 7,913.100 | 2,249 | 17,785,710 |
| 2019/09/02 | 7,887.950 | 7,898.700 | 7,874.750 | 7,896.500 | 2,226 | 17,561,971 |
| 2019/08/01 | 7,856.250 | 7,891.150 | 7,854.900 | 7,889.500 | 1,782 | 14,029,596 |
| 2019/07/02 | 7,820.250 | 7,854.250 | 7,802.600 | 7,853.700 | 1,210 | 9,477,567 |
| 2019/06/03 | 7,838.300 | 7,840.000 | 7,815.250 | 7,821.050 | 822 | 6,435,150 |
| 2019/05/02 | - | - | - | - | 0 | - |
| 2019/04/01 | - | - | - | - | 0 | - |
| 2019/03/01 | - | - | - | - | 0 | - |
| 2019/02/01 | - | - | - | - | 0 | - |
| 2019/01/02 | - | - | - | - | 0 | - |
| 2018/12/03 | - | - | - | - | 0 | - |
| 2018/11/01 | - | - | - | - | 0 | - |