日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 386.000 | 397.800 | 376.000 | 390.600 | 8,770,396 | 3,399,405,489 |
| 2026/03/23 | 400.400 | 407.000 | 387.200 | 391.000 | 12,966,220 | 5,139,809,608 |
| 2026/03/16 | 404.400 | 417.200 | 400.600 | 405.600 | 8,969,934 | 3,650,314,641 |
| 2026/03/09 | 410.000 | 423.400 | 400.600 | 401.600 | 12,407,233 | 5,073,317,573 |
| 2026/03/02 | 403.000 | 420.000 | 388.200 | 418.000 | 22,941,541 | 9,344,089,649 |
| 2026/02/23 | 425.000 | 427.600 | 397.200 | 411.400 | 30,443,950 | 12,643,372,435 |
| 2026/02/16 | 421.000 | 430.200 | 415.200 | 415.800 | 8,307,843 | 3,493,863,373 |
| 2026/02/09 | 455.200 | 459.200 | 416.600 | 419.800 | 25,329,193 | 11,086,587,776 |
| 2026/02/02 | 480.000 | 487.200 | 442.800 | 446.000 | 22,201,714 | 10,301,595,296 |
| 2026/01/26 | 488.800 | 500.500 | 480.200 | 481.800 | 17,774,019 | 8,670,610,818 |
| 2026/01/19 | 474.800 | 490.400 | 468.000 | 485.400 | 22,285,084 | 10,689,040,540 |
| 2026/01/12 | 596.500 | 613.000 | 446.000 | 466.200 | 54,987,293 | 29,166,634,889 |
| 2026/01/05 | 574.500 | 602.500 | 569.000 | 596.500 | 9,286,279 | 5,438,277,139 |
| 2025/12/29 | 565.500 | 583.000 | 552.000 | 583.000 | 4,864,452 | 2,776,994,035 |
| 2025/12/22 | 556.500 | 577.000 | 556.500 | 563.500 | 3,452,830 | 1,945,238,101 |
| 2025/12/15 | 550.000 | 567.000 | 547.500 | 560.000 | 11,306,605 | 6,287,885,705 |
| 2025/12/08 | 552.000 | 554.000 | 536.500 | 550.000 | 8,901,616 | 4,879,198,270 |
| 2025/12/01 | 535.000 | 558.500 | 534.000 | 554.500 | 9,750,554 | 5,318,927,207 |
| 2025/11/24 | 539.500 | 556.000 | 531.500 | 535.000 | 10,943,266 | 5,914,835,273 |
| 2025/11/17 | 550.000 | 579.500 | 532.500 | 537.500 | 12,533,200 | 6,891,693,350 |
| 2025/11/10 | 546.500 | 582.500 | 545.000 | 576.000 | 7,283,419 | 4,096,923,187 |
| 2025/11/03 | 552.000 | 559.000 | 533.000 | 546.500 | 6,626,643 | 3,628,915,372 |
| 2025/10/27 | 577.000 | 577.500 | 543.500 | 543.500 | 7,782,891 | 4,361,337,544 |
| 2025/10/20 | 560.000 | 565.000 | 537.000 | 564.000 | 7,778,367 | 4,328,661,235 |
| 2025/10/13 | 571.500 | 571.500 | 530.000 | 532.000 | 10,457,166 | 5,764,512,757 |
| 2025/10/06 | 570.500 | 578.000 | 548.000 | 569.000 | 10,005,044 | 5,666,606,795 |
| 2025/09/29 | 594.000 | 602.000 | 572.000 | 574.500 | 6,965,164 | 4,078,974,167 |
| 2025/09/22 | 606.500 | 608.500 | 580.000 | 582.500 | 7,794,264 | 4,632,715,665 |
| 2025/09/15 | 577.500 | 613.000 | 569.500 | 606.500 | 12,284,366 | 7,267,738,034 |
| 2025/09/08 | 572.000 | 582.000 | 556.500 | 577.500 | 9,580,273 | 5,479,916,156 |
| 2025/09/01 | 579.500 | 581.500 | 555.000 | 572.000 | 10,965,841 | 6,272,461,052 |
| 2025/08/25 | 505.000 | 585.000 | 501.000 | 578.000 | 18,167,369 | 9,851,255,840 |
| 2025/08/18 | 490.200 | 509.000 | 490.000 | 505.000 | 13,401,053 | 6,681,094,973 |
| 2025/08/11 | 472.000 | 495.000 | 464.000 | 489.000 | 16,217,516 | 7,784,407,680 |
| 2025/08/04 | 482.000 | 494.600 | 478.200 | 482.000 | 8,142,773 | 3,942,730,686 |
| 2025/07/28 | 507.500 | 508.000 | 483.400 | 484.800 | 7,382,826 | 3,661,327,984 |
| 2025/07/21 | 501.000 | 512.500 | 494.000 | 503.500 | 6,299,672 | 3,167,160,098 |
| 2025/07/14 | 488.200 | 513.500 | 481.000 | 498.000 | 9,775,766 | 4,840,714,929 |
| 2025/07/07 | 466.000 | 499.800 | 462.600 | 488.200 | 11,643,742 | 5,579,098,979 |
| 2025/06/30 | 460.000 | 469.000 | 454.600 | 466.000 | 7,726,058 | 3,572,529,219 |
| 2025/06/23 | 438.000 | 468.000 | 434.200 | 459.200 | 12,559,975 | 5,650,104,753 |
| 2025/06/16 | 467.400 | 480.000 | 441.800 | 446.400 | 16,948,421 | 7,777,630,396 |
| 2025/06/09 | 474.000 | 497.000 | 465.000 | 468.800 | 15,863,617 | 7,554,254,415 |
| 2025/06/02 | 491.800 | 508.000 | 464.600 | 466.800 | 15,977,796 | 7,714,079,908 |
| 2025/05/26 | 488.000 | 514.000 | 479.000 | 494.000 | 13,131,921 | 6,483,885,993 |
| 2025/05/19 | 504.500 | 519.500 | 480.400 | 487.600 | 12,805,165 | 6,376,972,170 |
| 2025/05/12 | 493.000 | 520.500 | 488.800 | 506.000 | 10,317,115 | 5,179,965,513 |
| 2025/05/06 | 474.000 | 495.400 | 466.000 | 478.600 | 9,047,004 | 4,328,991,414 |
| 2025/04/28 | 448.800 | 472.800 | 444.400 | 471.000 | 7,777,692 | 3,571,905,051 |
| 2025/04/22 | 435.600 | 457.600 | 433.000 | 450.400 | 10,483,062 | 4,656,051,987 |
| 2025/04/14 | 434.000 | 453.600 | 427.200 | 449.800 | 13,894,254 | 6,129,450,152 |
| 2025/04/07 | 424.200 | 463.200 | 402.600 | 427.600 | 36,508,579 | 15,676,783,822 |
| 2025/03/31 | 495.000 | 503.500 | 483.000 | 488.000 | 8,249,097 | 4,061,649,135 |
| 2025/03/24 | 501.500 | 513.000 | 488.000 | 507.000 | 10,769,295 | 5,410,224,575 |
| 2025/03/17 | 491.000 | 522.000 | 483.800 | 498.000 | 19,180,814 | 9,565,471,941 |
| 2025/03/10 | 496.000 | 506.000 | 463.200 | 481.000 | 17,415,382 | 8,473,454,112 |
| 2025/03/03 | 440.600 | 520.500 | 438.800 | 511.500 | 24,454,187 | 11,685,433,257 |
| 2025/02/24 | 522.000 | 542.000 | 432.400 | 436.600 | 39,270,160 | 18,977,304,820 |
| 2025/02/17 | 541.500 | 559.000 | 499.200 | 512.500 | 14,473,258 | 7,642,603,886 |
| 2025/02/10 | 537.500 | 556.000 | 515.500 | 556.000 | 12,556,550 | 6,796,232,687 |
| 2025/02/03 | 539.000 | 578.000 | 528.500 | 532.500 | 9,724,402 | 5,294,936,889 |
| 2025/01/27 | 554.000 | 559.000 | 540.500 | 548.000 | 2,496,744 | 1,374,145,479 |
| 2025/01/20 | 523.000 | 545.000 | 510.000 | 541.000 | 8,435,682 | 4,468,802,539 |
| 2025/01/13 | 493.000 | 515.000 | 486.200 | 513.000 | 7,869,686 | 3,949,008,434 |
| 2025/01/06 | 525.000 | 525.000 | 493.600 | 498.000 | 6,806,499 | 3,474,037,089 |
| 2024/12/30 | 548.500 | 550.500 | 504.500 | 516.500 | 5,927,888 | 3,141,780,640 |
| 2024/12/23 | 558.500 | 565.000 | 553.500 | 559.000 | 3,323,247 | 1,857,695,073 |
| 2024/12/16 | 570.000 | 579.000 | 551.000 | 555.000 | 11,436,921 | 6,447,564,213 |
| 2024/12/09 | 547.500 | 598.000 | 544.000 | 569.000 | 14,662,448 | 8,278,784,702 |
| 2024/12/02 | 508.500 | 543.000 | 505.000 | 542.000 | 8,965,801 | 4,703,683,349 |
| 2024/11/25 | 500.000 | 517.500 | 487.400 | 508.500 | 13,513,426 | 6,801,982,977 |
| 2024/11/18 | 471.400 | 516.000 | 467.600 | 500.000 | 10,591,385 | 5,176,539,418 |
| 2024/11/11 | 518.000 | 527.500 | 461.600 | 468.000 | 10,774,746 | 5,320,300,206 |
| 2024/11/04 | 516.000 | 541.000 | 510.500 | 527.000 | 10,256,803 | 5,370,718,470 |
| 2024/10/28 | 483.800 | 515.000 | 481.000 | 497.200 | 7,170,518 | 3,544,028,521 |
| 2024/10/21 | 475.000 | 488.400 | 462.800 | 483.400 | 8,721,847 | 4,163,809,757 |
| 2024/10/14 | 503.000 | 506.500 | 449.200 | 485.200 | 13,667,597 | 6,642,110,452 |
| 2024/10/07 | 543.000 | 548.500 | 447.200 | 505.500 | 21,272,071 | 10,871,091,884 |
| 2024/09/30 | 491.800 | 545.500 | 472.000 | 543.000 | 25,812,821 | 13,243,913,134 |
| 2024/09/23 | 381.600 | 494.200 | 379.400 | 474.000 | 25,836,497 | 11,169,117,653 |
| 2024/09/16 | 365.000 | 385.800 | 360.800 | 381.600 | 8,288,846 | 3,094,226,211 |
| 2024/09/09 | 369.600 | 374.200 | 364.000 | 369.600 | 6,418,219 | 2,370,569,187 |
| 2024/09/02 | 370.200 | 380.000 | 366.400 | 373.600 | 5,115,178 | 1,905,659,563 |
| 2024/08/26 | 331.200 | 378.400 | 330.000 | 370.200 | 13,976,441 | 4,925,996,630 |
| 2024/08/19 | 335.200 | 340.400 | 321.800 | 331.200 | 6,537,857 | 2,171,549,202 |
| 2024/08/12 | 328.400 | 336.000 | 320.400 | 334.200 | 7,224,982 | 2,382,437,814 |
| 2024/08/05 | 305.000 | 335.600 | 300.200 | 329.000 | 10,739,607 | 3,409,288,242 |
| 2024/07/29 | 342.200 | 343.800 | 310.000 | 315.200 | 8,449,917 | 2,769,882,792 |
| 2024/07/22 | 354.000 | 372.000 | 334.000 | 340.000 | 7,943,829 | 2,780,340,150 |
| 2024/07/15 | 391.000 | 398.000 | 342.800 | 344.200 | 9,097,115 | 3,356,835,435 |