日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 9,611.000 | 9,615.000 | 9,611.000 | 9,615.000 | 394 | 3,787,522 |
| 2026/04/01 | 9,611.000 | 9,616.000 | 9,611.000 | 9,615.000 | 916 | 8,805,737 |
| 2026/03/31 | 9,608.000 | 9,611.000 | 9,608.000 | 9,611.500 | 1,083 | 10,407,223 |
| 2026/03/30 | 9,601.000 | 9,607.000 | 9,601.000 | 9,607.000 | 82 | 787,528 |
| 2026/03/27 | 9,598.000 | 9,602.000 | 9,597.000 | 9,599.000 | 112 | 1,075,088 |
| 2026/03/26 | 9,581.000 | 9,583.000 | 9,574.000 | 9,582.000 | 514 | 4,924,120 |
| 2026/03/25 | 9,589.000 | 9,591.000 | 9,579.000 | 9,579.250 | 131 | 1,255,577 |
| 2026/03/24 | 9,594.600 | 9,600.950 | 9,594.600 | 9,599.000 | 37 | 355,099 |
| 2026/03/23 | 9,600.000 | 9,600.000 | 9,590.000 | 9,592.000 | 343 | 3,291,256 |
| 2026/03/20 | 9,600.000 | 9,601.000 | 9,595.000 | 9,600.000 | 141 | 1,353,459 |
| 2026/03/19 | 9,601.250 | 9,601.250 | 9,594.000 | 9,594.000 | 548 | 5,259,498 |
| 2026/03/18 | 9,598.500 | 9,598.500 | 9,596.000 | 9,596.000 | 31 | 297,514 |
| 2026/03/17 | 9,586.000 | 9,594.000 | 9,586.000 | 9,593.950 | 128 | 1,227,518 |
| 2026/03/16 | 9,583.000 | 9,583.000 | 9,583.000 | 9,583.000 | 11 | 105,413 |
| 2026/03/13 | 9,582.000 | 9,583.000 | 9,580.000 | 9,583.000 | 15 | 143,730 |
| 2026/03/12 | 9,573.000 | 9,577.000 | 9,573.000 | 9,577.000 | 477 | 4,567,275 |
| 2026/03/11 | 9,573.000 | 9,579.000 | 9,570.000 | 9,578.000 | 443 | 4,241,725 |
| 2026/03/10 | 9,573.000 | 9,573.000 | 9,571.000 | 9,573.000 | 100 | 957,250 |
| 2026/03/09 | 9,564.000 | 9,564.000 | 9,560.000 | 9,560.000 | 635 | 6,071,870 |
| 2026/03/06 | 9,568.000 | 9,568.000 | 9,568.000 | 9,568.000 | 10 | 95,680 |
| 2026/03/05 | 9,560.000 | 9,564.000 | 9,559.000 | 9,564.000 | 69 | 659,760 |
| 2026/03/04 | 9,543.000 | 9,555.000 | 9,543.000 | 9,556.000 | 1,362 | 13,006,078 |
| 2026/03/03 | 9,563.000 | 9,563.000 | 9,548.000 | 9,547.000 | 40 | 382,210 |
| 2026/03/02 | 9,565.000 | 9,565.000 | 9,561.000 | 9,563.000 | 813 | 7,775,125 |
| 2026/02/27 | 9,562.000 | 9,566.000 | 9,562.000 | 9,565.000 | 68 | 650,335 |
| 2026/02/26 | 9,555.000 | 9,557.000 | 9,553.000 | 9,557.000 | 72 | 687,996 |
| 2026/02/25 | 9,565.400 | 9,565.400 | 9,555.000 | 9,555.000 | 429 | 4,101,325 |
| 2026/02/24 | 9,559.350 | 9,559.350 | 9,556.000 | 9,557.000 | 32 | 305,853 |
| 2026/02/23 | 9,549.000 | 9,551.000 | 9,549.000 | 9,551.000 | 16 | 152,800 |
| 2026/02/20 | 9,542.000 | 9,543.000 | 9,540.000 | 9,543.000 | 205 | 1,956,110 |
| 2026/02/16 | 9,541.000 | 9,541.000 | 9,541.000 | 9,541.000 | 33 | 314,853 |
| 2026/02/13 | 9,540.000 | 9,541.000 | 9,538.000 | 9,541.000 | 88 | 839,520 |
| 2026/02/12 | 9,541.000 | 9,541.000 | 9,540.000 | 9,540.000 | 284 | 2,709,502 |
| 2026/02/11 | 9,534.000 | 9,538.000 | 9,533.500 | 9,535.000 | 243 | 2,317,035 |
| 2026/02/10 | - | - | - | - | 0 | - |
| 2026/02/09 | 9,530.000 | 9,545.000 | 9,530.000 | 9,532.000 | 60 | 572,055 |
| 2026/02/06 | 9,525.000 | 9,526.000 | 9,525.000 | 9,525.000 | 225 | 2,143,181 |
| 2026/02/05 | - | - | - | - | 0 | - |
| 2026/02/04 | 9,531.600 | 9,531.600 | 9,527.000 | 9,528.000 | 104 | 991,073 |
| 2026/02/03 | - | - | - | - | 0 | - |
| 2026/02/02 | 9,512.000 | 9,525.050 | 9,512.000 | 9,525.050 | 190 | 1,808,519 |
| 2026/01/30 | 9,509.800 | 9,523.000 | 9,509.800 | 9,518.000 | 94 | 894,424 |
| 2026/01/29 | 9,503.000 | 9,509.500 | 9,503.000 | 9,509.800 | 199 | 1,891,758 |
| 2026/01/28 | 9,540.000 | 9,540.000 | 9,500.000 | 9,502.100 | 33 | 314,177 |
| 2026/01/27 | 9,497.000 | 9,499.000 | 9,497.000 | 9,499.000 | 24 | 227,952 |
| 2026/01/26 | 9,499.950 | 9,499.950 | 9,495.000 | 9,495.000 | 163 | 1,548,088 |
| 2026/01/23 | 9,494.000 | 9,500.000 | 9,494.000 | 9,499.950 | 102 | 968,692 |
| 2026/01/22 | 9,491.000 | 9,491.000 | 9,491.000 | 9,491.000 | 54 | 512,514 |
| 2026/01/21 | 9,493.500 | 9,493.500 | 9,493.500 | 9,493.500 | 3 | 28,480 |
| 2026/01/20 | - | - | - | - | 0 | - |
| 2026/01/19 | 9,493.500 | 9,493.500 | 9,493.500 | 9,493.500 | 6 | 56,961 |
| 2026/01/16 | 9,486.850 | 9,489.900 | 9,486.850 | 9,489.900 | 41 | 389,023 |
| 2026/01/15 | 9,486.850 | 9,486.850 | 9,486.850 | 9,486.850 | 221 | 2,096,593 |
| 2026/01/14 | 9,493.000 | 9,493.000 | 9,486.000 | 9,486.850 | 21 | 199,283 |
| 2026/01/13 | 9,482.000 | 9,485.000 | 9,482.000 | 9,484.050 | 66 | 625,895 |
| 2026/01/12 | 9,482.050 | 9,482.050 | 9,477.000 | 9,478.000 | 307 | 2,910,290 |
| 2026/01/09 | 9,480.000 | 9,480.000 | 9,478.000 | 9,480.000 | 42 | 398,139 |
| 2026/01/08 | 9,466.000 | 9,471.000 | 9,466.000 | 9,471.000 | 151 | 1,429,743 |
| 2026/01/07 | 9,472.800 | 9,472.800 | 9,472.800 | 9,469.500 | 1 | 9,471 |
| 2026/01/06 | 9,462.000 | 9,474.950 | 9,462.000 | 9,474.950 | 317 | 3,001,506 |
| 2026/01/05 | 9,474.950 | 9,474.950 | 9,462.000 | 9,462.000 | 12 | 113,621 |
| 2026/01/02 | 9,359.550 | 9,475.050 | 9,359.450 | 9,475.050 | 461 | 4,341,363 |
| 2025/12/31 | 9,455.000 | 9,455.000 | 9,453.000 | 9,453.000 | 22 | 207,988 |
| 2025/12/30 | 9,439.250 | 9,445.300 | 9,439.250 | 9,445.300 | 399 | 3,767,467 |
| 2025/12/29 | 9,439.250 | 9,442.000 | 9,439.250 | 9,439.300 | 262 | 2,473,266 |
| 2025/12/24 | 9,439.000 | 9,439.000 | 9,439.000 | 9,438.000 | 51 | 481,376 |
| 2025/12/23 | 9,440.000 | 9,440.000 | 9,437.000 | 9,437.000 | 241 | 2,274,678 |
| 2025/12/22 | 9,448.850 | 9,448.850 | 9,440.000 | 9,440.000 | 49 | 462,776 |
| 2025/12/19 | 9,430.350 | 9,440.000 | 9,430.350 | 9,440.000 | 46 | 434,018 |
| 2025/12/18 | 9,442.000 | 9,442.000 | 9,438.000 | 9,439.000 | 386 | 3,643,936 |
| 2025/12/17 | 9,433.000 | 9,433.000 | 9,433.000 | 9,433.000 | 6 | 56,598 |
| 2025/12/16 | 9,435.600 | 9,435.600 | 9,433.000 | 9,435.350 | 12 | 113,218 |
| 2025/12/15 | 9,439.000 | 9,451.800 | 9,436.000 | 9,436.000 | 31 | 292,661 |
| 2025/12/12 | 9,450.000 | 9,450.000 | 9,450.000 | 9,450.000 | 83 | 784,350 |
| 2025/12/11 | 9,429.000 | 9,429.000 | 9,426.000 | 9,428.000 | 73 | 688,244 |
| 2025/12/10 | 9,453.050 | 9,453.050 | 9,453.050 | 9,453.050 | 13 | 122,889 |
| 2025/12/09 | 9,428.000 | 9,450.000 | 9,425.000 | 9,440.000 | 623 | 5,878,472 |
| 2025/12/08 | 9,427.000 | 9,427.000 | 9,427.000 | 9,427.000 | 34 | 320,518 |
| 2025/12/05 | - | - | - | - | 0 | - |
| 2025/12/04 | - | - | - | - | 0 | - |
| 2025/12/03 | 9,430.000 | 9,430.000 | 9,430.000 | 9,430.000 | 1 | 9,430 |
| 2025/12/02 | 9,430.000 | 9,430.000 | 9,430.000 | 9,430.000 | 27 | 254,610 |
| 2025/12/01 | 9,424.950 | 9,428.800 | 9,424.950 | 9,428.000 | 118 | 1,112,347 |
| 2025/11/28 | - | - | - | - | 0 | - |
| 2025/11/27 | 9,413.400 | 9,413.400 | 9,413.000 | 9,413.000 | 9 | 84,718 |
| 2025/11/26 | 9,410.000 | 9,411.100 | 9,410.000 | 9,410.000 | 138 | 1,298,617 |
| 2025/11/25 | 9,414.000 | 9,414.000 | 9,408.000 | 9,408.000 | 105 | 988,155 |
| 2025/11/24 | 9,412.000 | 9,416.000 | 9,412.000 | 9,416.000 | 20 | 188,280 |
| 2025/11/21 | 9,416.050 | 9,416.050 | 9,416.000 | 9,416.000 | 92 | 866,274 |
| 2025/11/20 | 9,416.000 | 9,443.700 | 9,412.000 | 9,412.000 | 93 | 876,146 |