日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 611.000 | 654.500 | 609.000 | 638.000 | 5,176,436 | 3,251,448,862 |
| 2026/03/23 | 594.500 | 703.000 | 540.000 | 617.000 | 12,626,768 | 7,748,100,514 |
| 2026/03/16 | 648.000 | 679.000 | 602.500 | 611.000 | 5,070,581 | 3,220,452,757 |
| 2026/03/09 | 640.000 | 678.000 | 626.000 | 648.500 | 6,287,549 | 4,075,117,695 |
| 2026/03/02 | 750.000 | 755.500 | 630.500 | 662.000 | 7,965,969 | 5,572,195,315 |
| 2026/02/23 | 789.000 | 805.000 | 696.500 | 723.500 | 4,622,292 | 3,482,897,022 |
| 2026/02/16 | 740.000 | 798.000 | 740.000 | 769.500 | 996,665 | 759,334,146 |
| 2026/02/09 | 736.000 | 798.500 | 715.500 | 738.500 | 5,052,659 | 3,774,967,855 |
| 2026/02/02 | 747.500 | 781.000 | 704.000 | 724.500 | 4,782,797 | 3,535,682,682 |
| 2026/01/26 | 830.000 | 898.000 | 751.500 | 778.000 | 9,739,514 | 7,931,616,713 |
| 2026/01/19 | 660.000 | 803.500 | 655.500 | 788.000 | 7,138,624 | 5,187,994,992 |
| 2026/01/12 | 670.000 | 699.000 | 647.000 | 654.000 | 4,910,107 | 3,277,496,422 |
| 2026/01/05 | 629.000 | 669.500 | 612.500 | 659.000 | 5,402,867 | 3,471,342,047 |
| 2025/12/29 | 680.000 | 686.500 | 611.000 | 622.000 | 4,078,980 | 2,650,827,127 |
| 2025/12/22 | 658.000 | 723.000 | 656.000 | 674.500 | 2,770,848 | 1,878,288,588 |
| 2025/12/15 | 663.000 | 675.000 | 643.500 | 658.000 | 3,674,671 | 2,424,823,526 |
| 2025/12/08 | 681.500 | 684.000 | 610.000 | 662.500 | 5,775,406 | 3,808,880,257 |
| 2025/12/01 | 681.500 | 715.500 | 662.500 | 677.500 | 2,793,483 | 1,911,440,742 |
| 2025/11/24 | 630.000 | 682.000 | 612.500 | 672.500 | 3,733,719 | 2,424,117,060 |
| 2025/11/17 | 663.500 | 680.000 | 623.000 | 633.500 | 2,363,828 | 1,536,488,200 |
| 2025/11/10 | 609.500 | 687.000 | 609.500 | 663.500 | 4,241,989 | 2,724,947,683 |
| 2025/11/03 | 652.500 | 653.500 | 592.000 | 610.000 | 6,191,525 | 3,882,086,175 |
| 2025/10/27 | 703.000 | 709.500 | 664.000 | 684.500 | 4,629,172 | 3,195,285,973 |
| 2025/10/20 | 828.000 | 831.000 | 680.000 | 694.000 | 8,839,646 | 6,702,661,579 |
| 2025/10/13 | 690.000 | 846.000 | 681.500 | 828.500 | 12,572,214 | 9,573,740,961 |
| 2025/10/06 | 688.000 | 725.000 | 661.000 | 702.000 | 3,804,043 | 2,640,005,842 |
| 2025/09/29 | 700.500 | 721.500 | 684.500 | 688.000 | 2,109,412 | 1,473,687,958 |
| 2025/09/22 | 732.500 | 757.000 | 688.000 | 693.500 | 4,639,881 | 3,330,274,587 |
| 2025/09/15 | 734.500 | 737.500 | 703.000 | 736.500 | 5,410,914 | 3,938,469,027 |
| 2025/09/08 | 769.000 | 850.000 | 720.000 | 728.500 | 10,310,633 | 7,906,966,681 |
| 2025/09/01 | 715.000 | 780.000 | 704.000 | 767.500 | 7,780,753 | 5,770,400,943 |
| 2025/08/25 | 742.500 | 751.500 | 692.500 | 710.000 | 12,108,509 | 8,768,074,079 |
| 2025/08/18 | 770.000 | 819.000 | 699.000 | 728.500 | 11,717,421 | 8,836,400,111 |
| 2025/08/11 | 797.500 | 797.500 | 744.000 | 780.000 | 5,532,993 | 4,314,351,291 |
| 2025/08/04 | 710.000 | 824.500 | 701.000 | 802.500 | 9,953,315 | 7,559,542,742 |
| 2025/07/28 | 777.000 | 794.500 | 670.000 | 690.000 | 16,234,535 | 11,897,884,838 |
| 2025/07/21 | 853.000 | 872.000 | 758.000 | 764.500 | 8,000,513 | 6,495,416,491 |
| 2025/07/14 | 888.000 | 915.000 | 846.500 | 852.500 | 6,502,313 | 5,692,775,031 |
| 2025/07/07 | 996.000 | 1,108.000 | 881.000 | 900.000 | 6,659,156 | 6,467,705,265 |
| 2025/06/30 | 894.500 | 1,035.000 | 894.500 | 995.000 | 5,899,679 | 5,632,718,525 |
| 2025/06/23 | 834.000 | 904.000 | 827.000 | 877.000 | 4,843,721 | 4,168,021,920 |
| 2025/06/16 | 950.500 | 985.000 | 802.000 | 822.000 | 5,241,808 | 4,664,553,894 |
| 2025/06/09 | 902.000 | 970.000 | 846.000 | 948.500 | 5,661,958 | 5,189,892,251 |
| 2025/06/02 | 877.500 | 1,015.000 | 860.000 | 903.000 | 5,757,829 | 5,261,935,977 |
| 2025/05/26 | 826.500 | 908.000 | 793.500 | 877.000 | 4,875,559 | 4,150,319,598 |
| 2025/05/19 | 677.000 | 848.000 | 666.000 | 826.500 | 7,225,377 | 5,450,643,774 |
| 2025/05/12 | 689.000 | 720.000 | 635.000 | 676.000 | 6,440,189 | 4,379,328,520 |
| 2025/05/06 | 741.000 | 763.000 | 671.000 | 699.000 | 5,507,384 | 3,957,055,404 |
| 2025/04/28 | 704.500 | 778.000 | 666.000 | 730.500 | 4,248,053 | 3,057,536,146 |
| 2025/04/22 | 814.000 | 834.500 | 685.000 | 702.000 | 5,367,243 | 4,073,066,531 |
| 2025/04/14 | 763.000 | 859.500 | 750.000 | 777.000 | 5,897,091 | 4,643,222,026 |
| 2025/04/07 | 743.000 | 775.000 | 626.500 | 743.000 | 10,244,273 | 7,395,084,571 |
| 2025/03/31 | 715.500 | 881.000 | 680.000 | 800.000 | 7,216,196 | 5,550,156,748 |
| 2025/03/24 | 700.000 | 757.000 | 616.500 | 717.000 | 5,769,854 | 4,025,194,396 |
| 2025/03/17 | 690.000 | 779.500 | 656.000 | 704.000 | 4,885,806 | 3,456,097,019 |
| 2025/03/10 | 621.500 | 798.000 | 602.000 | 682.000 | 5,968,970 | 4,034,277,598 |
| 2025/03/03 | 523.500 | 635.000 | 501.000 | 622.000 | 4,304,217 | 2,455,017,771 |
| 2025/02/24 | 548.500 | 566.000 | 487.000 | 498.800 | 4,234,499 | 2,223,429,562 |
| 2025/02/17 | 481.000 | 566.000 | 447.200 | 548.500 | 4,226,252 | 2,158,241,240 |
| 2025/02/10 | 420.000 | 495.000 | 396.000 | 493.000 | 4,304,937 | 1,941,526,587 |
| 2025/02/03 | 426.000 | 470.000 | 375.200 | 429.600 | 4,351,259 | 1,850,155,326 |
| 2025/01/27 | 375.000 | 432.800 | 368.200 | 416.000 | 837,868 | 333,471,464 |
| 2025/01/20 | 297.800 | 371.600 | 292.000 | 367.600 | 3,894,112 | 1,293,818,712 |
| 2025/01/13 | 289.000 | 315.000 | 280.600 | 287.400 | 3,006,004 | 880,759,172 |
| 2025/01/06 | 277.800 | 305.000 | 261.000 | 288.400 | 4,062,126 | 1,149,784,764 |
| 2024/12/30 | 211.400 | 285.600 | 211.400 | 272.000 | 4,724,104 | 1,157,877,890 |
| 2024/12/23 | 206.000 | 217.000 | 201.600 | 211.800 | 816,310 | 170,690,421 |
| 2024/12/16 | 239.200 | 249.800 | 206.600 | 208.000 | 1,970,260 | 445,081,734 |
| 2024/12/09 | 195.000 | 246.800 | 188.800 | 236.600 | 2,718,233 | 589,312,914 |
| 2024/12/02 | 196.700 | 208.800 | 190.400 | 193.400 | 959,828 | 189,398,060 |
| 2024/11/25 | 203.800 | 210.000 | 185.000 | 197.100 | 1,432,638 | 285,059,146 |
| 2024/11/18 | 185.300 | 213.800 | 181.100 | 203.800 | 1,816,281 | 355,991,076 |
| 2024/11/11 | 204.000 | 208.400 | 180.700 | 185.400 | 1,997,332 | 388,730,740 |
| 2024/11/04 | 207.800 | 232.200 | 195.000 | 208.200 | 2,594,434 | 546,906,687 |
| 2024/10/28 | 191.900 | 228.800 | 190.500 | 208.800 | 3,227,100 | 661,555,500 |
| 2024/10/21 | 167.600 | 195.000 | 166.300 | 190.500 | 2,065,792 | 371,532,691 |
| 2024/10/14 | 174.300 | 177.000 | 140.000 | 166.300 | 2,326,181 | 382,424,156 |
| 2024/10/07 | 170.100 | 181.500 | 156.700 | 174.800 | 2,680,650 | 457,788,003 |
| 2024/09/30 | 150.600 | 180.200 | 140.400 | 175.000 | 2,224,485 | 359,365,551 |
| 2024/09/23 | 122.400 | 150.600 | 122.000 | 150.600 | 4,246,692 | 579,248,788 |
| 2024/09/16 | 113.000 | 139.000 | 111.000 | 120.000 | 2,298,150 | 277,501,612 |
| 2024/09/09 | 93.500 | 115.000 | 84.050 | 113.400 | 5,008,385 | 508,288,472 |
| 2024/09/02 | 91.200 | 93.750 | 88.800 | 93.500 | 302,500 | 27,773,281 |
| 2024/08/26 | 91.000 | 95.200 | 88.150 | 90.850 | 913,300 | 83,384,290 |
| 2024/08/19 | 85.600 | 94.250 | 85.150 | 92.600 | 1,097,400 | 98,107,560 |
| 2024/08/12 | 81.500 | 89.800 | 80.550 | 85.500 | 703,300 | 59,314,563 |
| 2024/08/05 | 78.000 | 83.850 | 76.400 | 81.500 | 363,400 | 29,049,287 |
| 2024/07/29 | 76.000 | 88.000 | 76.000 | 81.700 | 736,928 | 59,267,434 |
| 2024/07/22 | 81.050 | 83.100 | 72.000 | 74.500 | 1,004,500 | 78,011,981 |
| 2024/07/15 | 83.700 | 89.900 | 79.500 | 81.500 | 1,096,900 | 91,755,685 |