日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 1,500.000 | 1,540.000 | 1,490.000 | 1,522.000 | 720 | 1,089,360 |
| 2026/03/23 | 1,530.000 | 1,541.500 | 1,509.500 | 1,521.500 | 2,040 | 3,112,275 |
| 2026/03/16 | 1,553.500 | 1,579.000 | 1,553.500 | 1,555.000 | 525 | 819,131 |
| 2026/03/09 | 1,548.000 | 1,598.000 | 1,548.000 | 1,561.000 | 690 | 1,078,987 |
| 2026/03/02 | 1,601.500 | 1,601.500 | 1,588.000 | 1,588.000 | 495 | 789,401 |
| 2026/02/23 | 1,602.500 | 1,625.000 | 1,594.500 | 1,612.500 | 675 | 1,085,821 |
| 2026/02/16 | 1,601.500 | 1,601.500 | 1,601.500 | 1,603.500 | 60 | 96,120 |
| 2026/02/09 | 1,622.000 | 1,622.000 | 1,594.500 | 1,594.500 | 600 | 964,950 |
| 2026/02/02 | 1,600.000 | 1,627.000 | 1,581.000 | 1,587.000 | 885 | 1,414,893 |
| 2026/01/26 | 1,605.500 | 1,637.500 | 1,605.500 | 1,610.500 | 285 | 460,203 |
| 2026/01/19 | 1,618.500 | 1,648.000 | 1,582.500 | 1,619.500 | 3,630 | 5,870,163 |
| 2026/01/12 | 1,617.500 | 1,617.500 | 1,617.500 | 1,618.500 | 15 | 24,266 |
| 2026/01/05 | 1,601.500 | 1,615.500 | 1,592.500 | 1,615.000 | 600 | 963,675 |
| 2025/12/29 | 1,600.000 | 1,605.000 | 1,600.000 | 1,602.000 | 1,395 | 2,234,441 |
| 2025/12/22 | 1,592.000 | 1,592.000 | 1,590.500 | 1,590.500 | 150 | 238,687 |
| 2025/12/15 | 1,592.500 | 1,592.500 | 1,565.000 | 1,565.000 | 75 | 118,406 |
| 2025/12/08 | 1,600.000 | 1,600.000 | 1,585.000 | 1,585.500 | 1,273 | 2,027,411 |
| 2025/12/01 | 1,575.000 | 1,595.000 | 1,575.000 | 1,595.000 | 570 | 903,450 |
| 2025/11/24 | 1,534.000 | 1,593.500 | 1,534.000 | 1,593.500 | 285 | 445,668 |
| 2025/11/17 | 1,559.000 | 1,565.000 | 1,526.500 | 1,520.500 | 750 | 1,157,062 |
| 2025/11/10 | 1,573.500 | 1,588.500 | 1,559.000 | 1,559.000 | 495 | 777,150 |
| 2025/11/03 | 1,586.500 | 1,595.000 | 1,558.500 | 1,559.000 | 555 | 873,986 |
| 2025/10/27 | 1,570.000 | 1,600.000 | 1,570.000 | 1,597.000 | 225 | 356,456 |
| 2025/10/20 | 1,559.000 | 1,559.000 | 1,552.500 | 1,552.500 | 585 | 910,113 |
| 2025/10/13 | 1,549.500 | 1,549.500 | 1,520.500 | 1,520.500 | 1,155 | 1,772,925 |
| 2025/10/06 | 1,567.500 | 1,573.000 | 1,567.500 | 1,571.500 | 30 | 47,096 |
| 2025/09/29 | 1,542.500 | 1,567.000 | 1,542.500 | 1,559.500 | 195 | 302,810 |
| 2025/09/22 | 1,542.000 | 1,542.500 | 1,538.000 | 1,536.500 | 195 | 300,251 |
| 2025/09/15 | 1,524.000 | 1,544.000 | 1,523.000 | 1,542.000 | 270 | 413,977 |
| 2025/09/08 | 1,512.000 | 1,525.000 | 1,512.000 | 1,524.000 | 1,365 | 2,072,411 |
| 2025/09/01 | 1,489.500 | 1,509.000 | 1,488.500 | 1,510.000 | 615 | 922,038 |
| 2025/08/25 | 1,506.000 | 1,506.500 | 1,494.000 | 1,506.000 | 555 | 834,234 |
| 2025/08/18 | 1,505.500 | 1,505.500 | 1,488.500 | 1,488.500 | 45 | 67,365 |
| 2025/08/11 | 1,500.000 | 1,516.000 | 1,500.000 | 1,504.000 | 570 | 857,850 |
| 2025/08/04 | 1,467.000 | 1,482.500 | 1,467.000 | 1,482.500 | 2,175 | 3,207,581 |
| 2025/07/28 | 1,505.000 | 1,505.000 | 1,505.000 | 1,505.000 | 60 | 90,300 |
| 2025/07/21 | 1,477.500 | 1,491.500 | 1,477.500 | 1,489.000 | 840 | 1,246,455 |
| 2025/07/14 | 1,458.500 | 1,478.500 | 1,458.500 | 1,478.000 | 105 | 154,179 |
| 2025/07/07 | 1,460.000 | 1,465.000 | 1,450.500 | 1,456.500 | 750 | 1,093,500 |
| 2025/06/30 | 1,440.000 | 1,468.000 | 1,440.000 | 1,462.000 | 150 | 217,875 |
| 2025/06/23 | 1,395.500 | 1,420.500 | 1,395.500 | 1,422.000 | 315 | 443,638 |
| 2025/06/16 | 1,389.000 | 1,389.000 | 1,389.000 | 1,391.000 | 30 | 41,685 |
| 2025/06/09 | 1,394.000 | 1,402.500 | 1,393.500 | 1,402.500 | 195 | 272,634 |
| 2025/06/02 | 1,379.000 | 1,396.000 | 1,374.500 | 1,391.500 | 525 | 727,256 |
| 2025/05/26 | 1,368.000 | 1,375.500 | 1,368.000 | 1,392.000 | 285 | 392,124 |
| 2025/05/19 | 1,373.000 | 1,380.000 | 1,358.000 | 1,358.000 | 450 | 615,262 |
| 2025/05/12 | 1,337.500 | 1,368.000 | 1,337.500 | 1,360.500 | 255 | 344,473 |
| 2025/05/06 | 1,299.500 | 1,305.000 | 1,299.000 | 1,305.000 | 1,327 | 1,727,919 |
| 2025/04/28 | 1,278.500 | 1,292.500 | 1,271.000 | 1,292.500 | 240 | 308,070 |
| 2025/04/22 | 1,194.000 | 1,266.000 | 1,194.000 | 1,266.500 | 540 | 664,267 |
| 2025/04/14 | 1,241.500 | 1,245.500 | 1,241.500 | 1,242.500 | 150 | 186,412 |
| 2025/04/07 | 1,137.500 | 1,256.000 | 1,117.500 | 1,216.000 | 3,690 | 4,360,657 |
| 2025/03/31 | 1,292.000 | 1,292.000 | 1,270.000 | 1,269.500 | 825 | 1,056,721 |
| 2025/03/24 | 1,328.500 | 1,328.500 | 1,307.500 | 1,307.500 | 150 | 197,700 |
| 2025/03/17 | 1,286.000 | 1,308.000 | 1,286.000 | 1,297.500 | 1,140 | 1,475,587 |
| 2025/03/10 | 1,330.000 | 1,330.000 | 1,272.500 | 1,272.500 | 2,290 | 2,979,862 |
| 2025/03/03 | 1,369.000 | 1,369.000 | 1,339.500 | 1,339.500 | 1,080 | 1,462,590 |
| 2025/02/24 | 1,387.000 | 1,387.000 | 1,354.000 | 1,354.000 | 810 | 1,110,105 |
| 2025/02/17 | 1,411.000 | 1,413.500 | 1,409.500 | 1,413.500 | 375 | 529,453 |
| 2025/02/10 | 1,400.500 | 1,446.000 | 1,398.000 | 1,403.500 | 1,313 | 1,853,956 |
| 2025/02/03 | 1,371.500 | 1,407.000 | 1,371.500 | 1,402.000 | 540 | 749,520 |
| 2025/01/27 | 1,398.500 | 1,398.500 | 1,385.000 | 1,385.000 | 90 | 125,257 |
| 2025/01/20 | 1,374.500 | 1,407.000 | 1,374.500 | 1,407.000 | 465 | 646,698 |
| 2025/01/13 | 1,339.500 | 1,347.000 | 1,335.500 | 1,350.500 | 105 | 141,028 |
| 2025/01/06 | 1,372.000 | 1,376.000 | 1,358.500 | 1,358.500 | 195 | 266,418 |
| 2024/12/30 | 1,373.500 | 1,374.000 | 1,356.000 | 1,358.500 | 1,140 | 1,556,670 |
| 2024/12/23 | 1,373.500 | 1,389.500 | 1,369.000 | 1,380.000 | 1,290 | 1,777,620 |
| 2024/12/16 | 1,402.000 | 1,402.000 | 1,355.000 | 1,355.000 | 270 | 372,195 |
| 2024/12/09 | 1,416.000 | 1,450.000 | 1,394.500 | 1,395.000 | 436 | 616,449 |
| 2024/12/02 | 1,385.000 | 1,404.000 | 1,380.000 | 1,404.000 | 4,002 | 5,575,786 |
| 2024/11/25 | 1,380.000 | 1,385.000 | 1,379.500 | 1,385.000 | 450 | 622,068 |
| 2024/11/18 | 1,361.500 | 1,361.500 | 1,355.000 | 1,359.000 | 495 | 672,828 |
| 2024/11/11 | 1,382.000 | 1,385.000 | 1,361.500 | 1,361.500 | 676 | 927,810 |
| 2024/11/04 | 1,318.000 | 1,366.000 | 1,310.500 | 1,367.500 | 1,020 | 1,367,310 |
| 2024/10/28 | 1,334.000 | 1,341.500 | 1,312.500 | 1,312.500 | 210 | 278,276 |
| 2024/10/21 | 1,340.000 | 1,342.000 | 1,335.000 | 1,335.000 | 1,995 | 2,669,310 |
| 2024/10/14 | 1,325.000 | 1,338.000 | 1,325.000 | 1,338.000 | 885 | 1,178,377 |
| 2024/10/07 | 1,301.500 | 1,323.000 | 1,300.500 | 1,323.000 | 706 | 926,272 |
| 2024/09/30 | 1,309.000 | 1,309.000 | 1,295.500 | 1,302.500 | 810 | 1,056,240 |
| 2024/09/23 | 1,310.000 | 1,325.000 | 1,304.500 | 1,314.000 | 1,395 | 1,832,158 |
| 2024/09/16 | 1,291.500 | 1,321.000 | 1,287.500 | 1,310.500 | 1,125 | 1,465,453 |
| 2024/09/09 | 1,260.500 | 1,260.500 | 1,248.500 | 1,250.500 | 121 | 151,855 |
| 2024/09/02 | 1,290.000 | 1,290.000 | 1,260.000 | 1,261.000 | 210 | 267,802 |
| 2024/08/26 | 1,291.000 | 1,291.000 | 1,269.000 | 1,275.000 | 1,245 | 1,595,467 |
| 2024/08/19 | 1,277.000 | 1,294.000 | 1,276.000 | 1,281.500 | 300 | 384,637 |
| 2024/08/12 | 1,223.000 | 1,265.000 | 1,217.500 | 1,265.000 | 1,340 | 1,665,117 |
| 2024/08/05 | 1,204.000 | 1,219.000 | 1,175.500 | 1,219.000 | 2,250 | 2,709,843 |
| 2024/07/29 | 1,244.000 | 1,250.000 | 1,244.000 | 1,238.500 | 315 | 391,899 |
| 2024/07/22 | 1,268.000 | 1,268.000 | 1,238.500 | 1,240.500 | 915 | 1,147,181 |
| 2024/07/15 | 1,290.500 | 1,290.500 | 1,277.000 | 1,284.000 | 945 | 1,214,797 |