日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 75.560 | 76.060 | 75.100 | 75.100 | 11,470 | 865,468 |
| 2026/03/23 | 75.540 | 75.840 | 75.420 | 75.420 | 16,960 | 1,281,412 |
| 2026/03/16 | 76.620 | 76.740 | 76.240 | 76.240 | 13,810 | 1,055,912 |
| 2026/03/09 | 76.360 | 76.740 | 76.180 | 76.180 | 3,190 | 243,604 |
| 2026/03/02 | 77.760 | 77.760 | 76.840 | 76.840 | 11,530 | 891,269 |
| 2026/02/23 | 77.200 | 77.500 | 77.140 | 77.380 | 28,540 | 2,206,284 |
| 2026/02/16 | - | - | - | - | 0 | - |
| 2026/02/09 | 75.980 | 76.520 | 75.980 | 76.520 | 17,010 | 1,297,012 |
| 2026/02/02 | 75.700 | 75.700 | 75.700 | 75.700 | 300 | 22,710 |
| 2026/01/26 | 75.660 | 75.660 | 75.660 | 75.700 | 7,720 | 584,172 |
| 2026/01/19 | 75.460 | 75.560 | 75.460 | 75.580 | 1,890 | 142,723 |
| 2026/01/12 | 75.860 | 76.080 | 75.860 | 76.040 | 44,020 | 3,343,759 |
| 2026/01/05 | 75.800 | 75.960 | 75.800 | 75.920 | 20,240 | 1,535,608 |
| 2025/12/29 | 76.700 | 76.700 | 75.840 | 75.820 | 12,770 | 973,904 |
| 2025/12/22 | 76.520 | 76.520 | 76.500 | 76.520 | 5,190 | 397,112 |
| 2025/12/15 | 76.420 | 76.740 | 76.420 | 76.700 | 1,990 | 152,374 |
| 2025/12/08 | 76.640 | 76.640 | 76.500 | 76.400 | 350 | 26,790 |
| 2025/12/01 | 77.120 | 77.200 | 76.900 | 76.880 | 56,140 | 4,324,183 |
| 2025/11/24 | 76.820 | 77.220 | 76.820 | 77.220 | 1,920 | 147,878 |
| 2025/11/17 | 76.280 | 76.680 | 76.280 | 76.680 | 14,540 | 1,112,019 |
| 2025/11/10 | 76.240 | 76.500 | 76.240 | 76.360 | 16,080 | 1,227,466 |
| 2025/11/03 | 76.400 | 76.580 | 76.400 | 76.520 | 10,830 | 828,224 |
| 2025/10/27 | 76.640 | 76.880 | 76.280 | 76.260 | 39,570 | 3,027,698 |
| 2025/10/20 | 76.560 | 77.020 | 76.560 | 76.820 | 8,560 | 656,894 |
| 2025/10/13 | 76.520 | 76.900 | 76.520 | 76.900 | 3,790 | 290,730 |
| 2025/10/06 | 76.000 | 76.020 | 75.920 | 75.920 | 11,000 | 835,615 |
| 2025/09/29 | 76.520 | 76.960 | 76.480 | 76.960 | 22,060 | 1,692,663 |
| 2025/09/22 | 76.660 | 76.660 | 76.600 | 76.820 | 200 | 15,337 |
| 2025/09/15 | 76.980 | 77.240 | 76.980 | 76.780 | 4,960 | 381,895 |
| 2025/09/08 | 77.160 | 77.300 | 77.160 | 77.220 | 340 | 26,251 |
| 2025/09/01 | 76.260 | 76.760 | 76.200 | 76.760 | 19,140 | 1,464,114 |
| 2025/08/25 | 76.160 | 76.160 | 76.160 | 76.100 | 200 | 15,229 |
| 2025/08/18 | 75.940 | 75.940 | 75.940 | 75.940 | 920 | 69,864 |
| 2025/08/11 | 76.180 | 76.520 | 76.140 | 76.560 | 1,670 | 127,504 |
| 2025/08/04 | 76.320 | 76.520 | 76.320 | 76.520 | 640 | 48,908 |
| 2025/07/28 | 75.420 | 75.600 | 75.420 | 75.640 | 65,580 | 4,952,601 |
| 2025/07/21 | 75.360 | 75.560 | 75.360 | 75.420 | 1,960 | 147,833 |
| 2025/07/14 | 75.100 | 75.100 | 75.100 | 75.100 | 50 | 3,755 |
| 2025/07/07 | 75.260 | 75.560 | 75.200 | 75.480 | 15,990 | 1,205,246 |
| 2025/06/30 | 76.660 | 76.660 | 75.860 | 75.860 | 1,360 | 103,713 |
| 2025/06/23 | 75.860 | 76.580 | 75.860 | 76.580 | 5,010 | 381,862 |
| 2025/06/16 | 75.720 | 75.740 | 75.620 | 75.740 | 10,500 | 794,902 |
| 2025/06/09 | 75.220 | 75.240 | 75.220 | 75.280 | 2,400 | 180,576 |
| 2025/06/02 | 75.780 | 75.780 | 75.700 | 75.740 | 15,300 | 1,158,975 |
| 2025/05/26 | 75.200 | 75.200 | 75.200 | 75.180 | 21,660 | 1,628,723 |
| 2025/05/19 | 74.400 | 74.800 | 74.220 | 74.640 | 3,430 | 255,586 |
| 2025/05/12 | 74.820 | 74.820 | 73.200 | 74.420 | 102,250 | 7,598,708 |
| 2025/05/06 | 74.760 | 74.920 | 74.660 | 74.920 | 60,040 | 4,491,892 |
| 2025/04/28 | 75.160 | 75.380 | 75.160 | 75.280 | 60,690 | 4,566,619 |
| 2025/04/22 | - | - | - | - | 0 | - |
| 2025/04/14 | 74.820 | 74.820 | 74.820 | 74.820 | 540 | 40,402 |
| 2025/04/07 | 76.820 | 76.820 | 74.120 | 74.400 | 3,660 | 276,476 |
| 2025/03/31 | 75.980 | 75.980 | 75.260 | 75.300 | 160 | 12,100 |
| 2025/03/24 | 75.260 | 75.280 | 75.220 | 75.220 | 10,530 | 792,329 |
| 2025/03/17 | 75.160 | 75.680 | 75.160 | 75.680 | 290 | 21,871 |
| 2025/03/10 | 75.400 | 75.400 | 75.400 | 75.400 | 950 | 71,630 |
| 2025/03/03 | 75.440 | 75.440 | 75.440 | 75.440 | 30 | 2,263 |
| 2025/02/24 | 74.660 | 75.160 | 74.660 | 75.160 | 1,340 | 100,379 |
| 2025/02/17 | 74.000 | 74.120 | 73.940 | 73.940 | 2,360 | 174,640 |
| 2025/02/10 | 74.080 | 74.080 | 74.080 | 74.080 | 40 | 2,963 |
| 2025/02/03 | 73.760 | 73.900 | 73.760 | 73.920 | 2,090 | 154,315 |
| 2025/01/27 | 73.740 | 73.740 | 73.740 | 73.740 | 270 | 19,909 |
| 2025/01/20 | 73.440 | 73.440 | 73.440 | 73.480 | 40 | 2,938 |
| 2025/01/13 | 72.520 | 73.320 | 72.440 | 73.220 | 23,080 | 1,681,955 |
| 2025/01/06 | 73.040 | 73.040 | 72.800 | 72.820 | 7,110 | 518,496 |
| 2024/12/30 | 73.900 | 74.520 | 73.300 | 73.400 | 14,220 | 1,049,151 |
| 2024/12/23 | 73.540 | 73.800 | 73.540 | 73.800 | 80 | 5,893 |
| 2024/12/16 | 74.760 | 74.760 | 73.840 | 73.840 | 21,870 | 1,624,941 |
| 2024/12/09 | 75.320 | 75.320 | 75.020 | 75.020 | 4,100 | 308,197 |
| 2024/12/02 | 75.800 | 75.800 | 75.800 | 75.780 | 100 | 7,579 |
| 2024/11/25 | 75.440 | 75.480 | 75.440 | 75.480 | 200 | 15,092 |
| 2024/11/18 | 74.160 | 74.540 | 74.160 | 74.420 | 6,690 | 497,200 |
| 2024/11/11 | 74.780 | 74.780 | 74.000 | 74.000 | 1,300 | 96,707 |
| 2024/11/04 | 74.880 | 74.880 | 74.200 | 74.440 | 830 | 61,918 |
| 2024/10/28 | 75.000 | 75.040 | 74.820 | 74.820 | 450 | 33,714 |
| 2024/10/21 | 75.420 | 75.420 | 75.260 | 75.260 | 210 | 15,821 |
| 2024/10/14 | 75.780 | 76.100 | 75.760 | 76.100 | 7,950 | 603,683 |
| 2024/10/07 | 76.800 | 76.800 | 75.900 | 75.920 | 250 | 19,088 |
| 2024/09/30 | 77.540 | 77.620 | 77.540 | 77.660 | 31,880 | 2,473,569 |
| 2024/09/23 | 77.640 | 77.760 | 77.640 | 77.660 | 200,180 | 15,548,981 |
| 2024/09/16 | 78.080 | 78.680 | 77.680 | 77.860 | 17,930 | 1,399,884 |