日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/02 | 391.000 | 392.800 | 386.800 | 390.600 | 1,477,229 | 576,562,478 |
| 2026/04/01 | 389.000 | 397.800 | 388.600 | 394.000 | 1,797,715 | 705,333,480 |
| 2026/03/31 | 383.600 | 387.200 | 376.000 | 380.800 | 2,779,908 | 1,061,646,865 |
| 2026/03/30 | 386.000 | 386.400 | 378.000 | 384.400 | 2,715,544 | 1,041,954,232 |
| 2026/03/27 | 390.000 | 395.800 | 389.600 | 391.000 | 2,237,475 | 876,195,210 |
| 2026/03/26 | 396.000 | 400.000 | 389.200 | 390.000 | 1,697,193 | 668,354,603 |
| 2026/03/25 | 403.400 | 407.000 | 396.400 | 400.200 | 2,623,872 | 1,054,140,576 |
| 2026/03/24 | 395.000 | 398.600 | 388.400 | 397.200 | 2,231,553 | 881,017,124 |
| 2026/03/23 | 400.400 | 400.400 | 387.200 | 390.400 | 4,176,127 | 1,647,899,714 |
| 2026/03/20 | 404.800 | 407.400 | 400.600 | 405.600 | 2,378,044 | 962,156,602 |
| 2026/03/19 | 404.200 | 408.800 | 401.000 | 403.400 | 1,741,618 | 704,223,238 |
| 2026/03/18 | 411.200 | 417.200 | 409.600 | 415.600 | 1,969,733 | 814,287,622 |
| 2026/03/17 | 410.000 | 415.400 | 408.600 | 411.200 | 1,202,089 | 494,419,205 |
| 2026/03/16 | 404.400 | 413.200 | 402.400 | 411.400 | 1,678,450 | 684,555,832 |
| 2026/03/13 | 407.000 | 409.000 | 400.600 | 401.600 | 1,359,257 | 549,887,419 |
| 2026/03/12 | 410.000 | 410.000 | 402.400 | 407.200 | 2,762,765 | 1,125,550,461 |
| 2026/03/11 | 420.000 | 423.400 | 412.400 | 415.800 | 2,003,890 | 837,425,631 |
| 2026/03/10 | 418.000 | 420.600 | 415.200 | 420.600 | 2,874,838 | 1,203,407,186 |
| 2026/03/09 | 410.000 | 414.600 | 404.000 | 414.600 | 3,406,483 | 1,399,383,216 |
| 2026/03/06 | 402.400 | 420.000 | 400.200 | 418.000 | 6,999,952 | 2,871,030,312 |
| 2026/03/05 | 397.800 | 398.200 | 388.200 | 390.000 | 3,285,840 | 1,293,142,332 |
| 2026/03/04 | 400.000 | 402.400 | 393.800 | 397.000 | 4,678,999 | 1,863,645,301 |
| 2026/03/03 | 400.200 | 401.800 | 390.400 | 391.000 | 4,324,196 | 1,711,732,986 |
| 2026/03/02 | 403.000 | 407.000 | 399.200 | 403.800 | 3,652,554 | 1,472,892,400 |
| 2026/02/27 | 408.000 | 415.600 | 405.200 | 411.400 | 5,551,715 | 2,276,480,735 |
| 2026/02/26 | 413.800 | 415.600 | 397.200 | 400.400 | 7,125,314 | 2,898,221,469 |
| 2026/02/25 | 415.400 | 417.800 | 405.800 | 413.800 | 5,513,962 | 2,278,369,098 |
| 2026/02/24 | 416.000 | 418.000 | 404.400 | 406.800 | 4,999,436 | 2,056,268,026 |
| 2026/02/23 | 425.000 | 427.600 | 421.000 | 423.000 | 7,253,523 | 3,076,581,780 |
| 2026/02/20 | 427.200 | 430.200 | 415.200 | 415.800 | 4,946,230 | 2,087,803,683 |
| 2026/02/16 | 421.000 | 424.200 | 415.600 | 419.800 | 3,361,613 | 1,412,381,701 |
| 2026/02/13 | 419.400 | 427.400 | 416.600 | 419.800 | 8,159,180 | 3,433,382,944 |
| 2026/02/12 | 445.000 | 446.000 | 425.000 | 428.800 | 7,644,741 | 3,334,636,024 |
| 2026/02/11 | 442.000 | 448.600 | 442.000 | 446.200 | 3,059,195 | 1,360,424,016 |
| 2026/02/10 | 452.000 | 455.600 | 445.600 | 448.600 | 3,470,679 | 1,563,367,355 |
| 2026/02/09 | 455.200 | 459.200 | 453.800 | 456.000 | 2,995,398 | 1,366,051,257 |
| 2026/02/06 | 445.600 | 448.800 | 442.800 | 446.000 | 2,608,506 | 1,162,871,974 |
| 2026/02/05 | 452.800 | 458.800 | 449.600 | 452.600 | 6,850,944 | 3,106,560,556 |
| 2026/02/04 | 476.600 | 476.600 | 452.200 | 455.000 | 7,835,317 | 3,644,205,936 |
| 2026/02/03 | 485.000 | 487.200 | 476.800 | 484.800 | 2,482,113 | 1,199,977,529 |
| 2026/02/02 | 480.000 | 486.400 | 473.800 | 477.600 | 2,424,834 | 1,162,586,661 |
| 2026/01/30 | 484.800 | 489.200 | 480.400 | 481.800 | 2,085,285 | 1,009,382,204 |
| 2026/01/29 | 488.000 | 489.800 | 480.200 | 482.200 | 4,165,228 | 2,020,343,841 |
| 2026/01/28 | 495.800 | 499.000 | 483.000 | 495.400 | 4,668,089 | 2,302,768,303 |
| 2026/01/27 | 495.000 | 500.500 | 493.800 | 499.400 | 3,096,690 | 1,539,596,850 |
| 2026/01/26 | 488.800 | 495.600 | 486.000 | 492.200 | 3,758,727 | 1,844,219,402 |
| 2026/01/23 | 482.000 | 490.400 | 479.000 | 485.400 | 2,866,501 | 1,387,959,784 |
| 2026/01/22 | 481.200 | 483.000 | 475.400 | 481.600 | 3,696,245 | 1,775,306,473 |
| 2026/01/21 | 475.000 | 482.800 | 472.200 | 482.600 | 3,935,164 | 1,881,598,666 |
| 2026/01/20 | 470.400 | 485.600 | 470.400 | 480.400 | 5,978,211 | 2,849,813,183 |
| 2026/01/19 | 474.800 | 475.800 | 468.000 | 470.400 | 5,808,963 | 2,743,282,776 |
| 2026/01/16 | 457.000 | 468.000 | 455.600 | 466.200 | 11,933,216 | 5,509,565,827 |
| 2026/01/15 | 484.200 | 484.200 | 446.000 | 460.000 | 34,164,647 | 16,009,553,584 |
| 2026/01/14 | 590.500 | 592.500 | 569.500 | 569.500 | 5,384,167 | 3,125,508,943 |
| 2026/01/13 | 607.000 | 613.000 | 604.500 | 609.000 | 1,918,047 | 1,166,891,843 |
| 2026/01/12 | 596.500 | 607.500 | 588.000 | 607.000 | 1,587,216 | 951,932,796 |
| 2026/01/09 | 601.500 | 602.500 | 593.500 | 596.500 | 1,393,121 | 833,782,918 |
| 2026/01/08 | 600.000 | 602.000 | 595.000 | 601.500 | 1,498,470 | 898,520,073 |
| 2026/01/07 | 591.500 | 600.000 | 588.500 | 600.000 | 1,739,510 | 1,035,008,450 |
| 2026/01/06 | 586.500 | 602.000 | 582.000 | 599.000 | 3,035,291 | 1,798,030,506 |
| 2026/01/05 | 574.500 | 583.000 | 569.000 | 576.500 | 1,619,887 | 932,649,940 |
| 2026/01/02 | 568.500 | 583.000 | 564.500 | 583.000 | 1,864,359 | 1,071,540,335 |
| 2025/12/31 | 559.500 | 561.000 | 552.000 | 554.000 | 1,069,076 | 595,074,428 |
| 2025/12/30 | 561.000 | 572.500 | 560.000 | 571.000 | 937,806 | 530,915,421 |
| 2025/12/29 | 565.500 | 575.000 | 559.500 | 559.500 | 993,211 | 561,040,063 |
| 2025/12/24 | 568.000 | 570.000 | 562.000 | 563.500 | 581,326 | 328,957,850 |
| 2025/12/23 | 575.000 | 577.000 | 565.000 | 568.000 | 851,646 | 486,502,777 |
| 2025/12/22 | 556.500 | 575.500 | 556.500 | 575.000 | 2,019,858 | 1,142,987,145 |
| 2025/12/19 | 558.000 | 560.500 | 548.500 | 560.000 | 3,826,017 | 2,130,134,964 |
| 2025/12/18 | 563.500 | 563.500 | 554.000 | 558.500 | 2,085,683 | 1,167,721,769 |
| 2025/12/17 | 554.500 | 567.000 | 552.500 | 563.000 | 2,180,558 | 1,219,477,061 |
| 2025/12/16 | 554.000 | 561.000 | 547.500 | 551.500 | 1,657,414 | 917,378,649 |
| 2025/12/15 | 550.000 | 562.000 | 549.000 | 554.000 | 1,556,933 | 862,151,648 |
| 2025/12/12 | 549.000 | 551.000 | 543.500 | 550.000 | 1,908,886 | 1,046,785,360 |
| 2025/12/11 | 550.000 | 550.000 | 536.500 | 541.500 | 834,667 | 454,476,181 |
| 2025/12/10 | 543.000 | 548.000 | 539.000 | 547.500 | 1,596,121 | 868,888,369 |
| 2025/12/09 | 544.500 | 547.000 | 538.000 | 539.500 | 1,411,060 | 765,147,285 |
| 2025/12/08 | 552.000 | 554.000 | 543.500 | 544.500 | 3,150,882 | 1,728,258,777 |
| 2025/12/05 | 552.500 | 556.000 | 543.000 | 554.500 | 3,205,858 | 1,768,030,687 |
| 2025/12/04 | 552.000 | 558.500 | 547.000 | 556.000 | 2,154,602 | 1,192,302,881 |
| 2025/12/03 | 542.000 | 544.000 | 534.000 | 535.000 | 1,693,687 | 912,473,871 |
| 2025/12/02 | 546.500 | 547.000 | 538.000 | 543.000 | 1,086,497 | 590,646,931 |
| 2025/12/01 | 535.000 | 545.000 | 535.000 | 544.000 | 1,609,910 | 868,948,922 |
| 2025/11/28 | 533.000 | 536.500 | 531.500 | 535.000 | 1,192,582 | 636,838,788 |
| 2025/11/27 | 538.000 | 540.000 | 532.000 | 535.500 | 1,900,884 | 1,019,586,655 |
| 2025/11/26 | 548.500 | 550.500 | 537.000 | 538.000 | 2,417,127 | 1,313,708,524 |
| 2025/11/25 | 544.000 | 556.000 | 540.000 | 546.500 | 2,426,256 | 1,326,252,186 |
| 2025/11/24 | 539.500 | 546.500 | 538.500 | 542.000 | 3,006,417 | 1,628,350,607 |
| 2025/11/21 | 540.000 | 543.500 | 532.500 | 537.500 | 2,726,548 | 1,467,905,279 |
| 2025/11/20 | 572.500 | 573.500 | 549.500 | 554.000 | 2,005,346 | 1,127,756,456 |