日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 173.100 | 178.100 | 169.200 | 174.800 | 22,336,434 | 3,882,072,229 |
| 2026/03/23 | 178.900 | 180.100 | 171.100 | 173.100 | 22,725,831 | 3,995,201,089 |
| 2026/03/16 | 182.400 | 190.200 | 179.600 | 182.400 | 27,238,073 | 5,002,272,106 |
| 2026/03/09 | 181.500 | 189.300 | 180.000 | 182.400 | 34,468,987 | 6,318,165,317 |
| 2026/03/02 | 180.000 | 190.700 | 176.700 | 189.200 | 52,888,751 | 9,739,463,496 |
| 2026/02/23 | 188.700 | 188.700 | 174.200 | 179.200 | 45,037,673 | 8,228,382,857 |
| 2026/02/16 | 189.100 | 190.000 | 178.700 | 179.300 | 11,880,681 | 2,189,312,491 |
| 2026/02/09 | 187.400 | 197.500 | 183.100 | 185.700 | 41,212,842 | 7,765,529,753 |
| 2026/02/02 | 200.000 | 205.000 | 185.100 | 188.300 | 58,588,055 | 11,401,235,503 |
| 2026/01/26 | 208.600 | 213.400 | 205.000 | 205.000 | 30,846,490 | 6,416,069,920 |
| 2026/01/19 | 213.800 | 221.400 | 204.200 | 207.000 | 30,258,472 | 6,402,692,675 |
| 2026/01/12 | 217.600 | 229.800 | 211.200 | 215.600 | 30,340,871 | 6,630,997,357 |
| 2026/01/05 | 228.200 | 232.600 | 215.400 | 216.800 | 28,569,546 | 6,378,151,144 |
| 2025/12/29 | 215.200 | 229.000 | 213.600 | 228.800 | 16,529,616 | 3,663,789,386 |
| 2025/12/22 | 212.400 | 217.400 | 210.600 | 213.200 | 7,581,672 | 1,617,928,804 |
| 2025/12/15 | 215.800 | 219.000 | 207.000 | 214.400 | 24,072,196 | 5,152,653,553 |
| 2025/12/08 | 217.800 | 219.400 | 207.800 | 218.400 | 31,712,647 | 6,845,174,854 |
| 2025/12/01 | 216.800 | 226.800 | 212.600 | 218.000 | 29,709,527 | 6,493,017,125 |
| 2025/11/24 | 211.200 | 221.400 | 210.800 | 214.000 | 27,775,589 | 5,953,697,502 |
| 2025/11/17 | 219.400 | 221.400 | 203.800 | 204.600 | 31,673,167 | 6,724,213,354 |
| 2025/11/10 | 218.200 | 225.200 | 215.000 | 219.400 | 19,326,964 | 4,241,302,249 |
| 2025/11/03 | 217.000 | 221.400 | 212.400 | 219.000 | 23,665,287 | 5,146,016,658 |
| 2025/10/27 | 233.400 | 234.200 | 211.200 | 217.000 | 31,849,326 | 7,132,656,557 |
| 2025/10/20 | 238.200 | 243.000 | 224.000 | 230.600 | 25,013,375 | 5,851,879,081 |
| 2025/10/13 | 244.800 | 244.800 | 223.600 | 223.800 | 35,377,344 | 8,287,142,832 |
| 2025/10/06 | 231.200 | 242.000 | 230.000 | 237.400 | 21,043,900 | 4,948,473,085 |
| 2025/09/29 | 230.400 | 241.800 | 229.000 | 236.600 | 20,512,705 | 4,809,203,687 |
| 2025/09/22 | 233.800 | 241.000 | 229.800 | 230.400 | 24,415,876 | 5,707,211,015 |
| 2025/09/15 | 236.200 | 248.000 | 233.000 | 236.800 | 41,203,941 | 9,827,139,928 |
| 2025/09/08 | 211.000 | 237.800 | 210.600 | 236.400 | 37,749,605 | 8,454,024,039 |
| 2025/09/01 | 211.600 | 218.200 | 206.000 | 210.000 | 29,627,369 | 6,264,707,175 |
| 2025/08/25 | 207.200 | 220.400 | 207.200 | 212.400 | 33,411,478 | 7,076,551,040 |
| 2025/08/18 | 200.600 | 209.400 | 198.000 | 205.200 | 21,175,206 | 4,304,919,379 |
| 2025/08/11 | 203.000 | 215.600 | 198.700 | 200.200 | 34,200,944 | 6,989,817,930 |
| 2025/08/04 | 201.600 | 209.200 | 201.600 | 204.600 | 21,265,049 | 4,343,386,258 |
| 2025/07/28 | 212.400 | 214.200 | 201.000 | 201.400 | 30,476,366 | 6,316,226,853 |
| 2025/07/21 | 214.800 | 222.800 | 211.000 | 213.000 | 26,850,547 | 5,783,607,823 |
| 2025/07/14 | 202.000 | 214.000 | 200.800 | 213.200 | 21,775,709 | 4,518,459,617 |
| 2025/07/07 | 210.000 | 212.200 | 199.200 | 201.800 | 24,886,186 | 5,121,577,078 |
| 2025/06/30 | 209.800 | 214.600 | 205.600 | 210.000 | 19,522,022 | 4,099,624,620 |
| 2025/06/23 | 200.200 | 212.600 | 200.200 | 207.800 | 30,089,980 | 6,174,463,896 |
| 2025/06/16 | 204.600 | 207.000 | 201.600 | 204.000 | 26,594,729 | 5,433,303,134 |
| 2025/06/09 | 199.800 | 211.600 | 199.600 | 207.000 | 58,446,913 | 11,952,393,708 |
| 2025/06/02 | 193.600 | 203.000 | 189.800 | 199.000 | 55,996,325 | 10,994,878,413 |
| 2025/05/26 | 184.600 | 202.800 | 184.600 | 190.700 | 61,060,998 | 11,642,805,793 |
| 2025/05/19 | 190.000 | 191.700 | 184.800 | 188.600 | 27,727,076 | 5,234,178,771 |
| 2025/05/12 | 166.100 | 195.200 | 163.100 | 190.000 | 43,330,443 | 7,738,817,119 |
| 2025/05/06 | 165.500 | 173.200 | 162.700 | 163.700 | 23,298,456 | 3,873,950,771 |
| 2025/04/28 | 165.500 | 171.500 | 162.000 | 168.800 | 18,647,420 | 3,113,186,769 |
| 2025/04/22 | 156.000 | 168.800 | 155.900 | 164.800 | 25,435,337 | 4,104,627,508 |
| 2025/04/14 | 156.300 | 158.600 | 149.700 | 158.300 | 24,428,776 | 3,804,171,142 |
| 2025/04/07 | 149.000 | 152.500 | 131.900 | 150.200 | 65,588,719 | 9,569,394,102 |
| 2025/03/31 | 157.600 | 166.500 | 155.100 | 164.700 | 23,663,770 | 3,809,275,375 |
| 2025/03/24 | 152.300 | 160.800 | 152.000 | 157.600 | 19,735,913 | 3,072,388,256 |
| 2025/03/17 | 162.600 | 163.200 | 151.200 | 151.900 | 32,923,708 | 5,176,429,990 |
| 2025/03/10 | 160.200 | 166.100 | 156.300 | 161.400 | 33,106,102 | 5,330,082,422 |
| 2025/03/03 | 154.400 | 165.800 | 149.400 | 161.600 | 38,525,689 | 6,079,353,724 |
| 2025/02/24 | 160.000 | 161.100 | 153.200 | 154.800 | 47,059,393 | 7,401,266,034 |
| 2025/02/17 | 158.800 | 167.500 | 153.100 | 160.000 | 44,865,088 | 7,171,684,316 |
| 2025/02/10 | 164.900 | 172.900 | 158.100 | 165.300 | 53,729,305 | 8,881,454,116 |
| 2025/02/03 | 157.800 | 163.800 | 154.700 | 162.900 | 33,892,426 | 5,416,009,674 |
| 2025/01/27 | 160.600 | 162.300 | 157.700 | 161.000 | 8,352,519 | 1,339,744,047 |
| 2025/01/20 | 154.700 | 160.200 | 152.800 | 158.400 | 30,234,236 | 4,732,413,789 |
| 2025/01/13 | 146.700 | 161.500 | 145.200 | 153.800 | 58,557,992 | 8,889,103,185 |
| 2025/01/06 | 137.000 | 148.600 | 134.400 | 146.700 | 37,876,632 | 5,366,171,838 |
| 2024/12/30 | 142.700 | 142.700 | 134.400 | 136.500 | 15,048,352 | 2,092,849,554 |
| 2024/12/23 | 143.500 | 146.000 | 140.700 | 141.900 | 5,076,831 | 726,113,753 |
| 2024/12/16 | 147.100 | 148.800 | 141.800 | 142.900 | 21,929,187 | 3,183,021,493 |
| 2024/12/09 | 142.200 | 159.700 | 140.900 | 147.100 | 47,585,389 | 7,017,655,242 |
| 2024/12/02 | 135.100 | 143.100 | 134.600 | 142.300 | 31,242,560 | 4,335,686,264 |
| 2024/11/25 | 134.700 | 137.200 | 129.400 | 134.400 | 26,395,887 | 3,535,069,166 |
| 2024/11/18 | 135.800 | 139.500 | 133.600 | 136.400 | 37,638,032 | 5,131,004,712 |
| 2024/11/11 | 116.000 | 136.800 | 116.000 | 134.000 | 58,536,133 | 7,357,991,918 |
| 2024/11/04 | 124.900 | 127.300 | 119.400 | 119.400 | 34,951,715 | 4,290,323,016 |
| 2024/10/28 | 123.600 | 128.900 | 122.100 | 123.600 | 28,510,375 | 3,550,967,206 |
| 2024/10/21 | 128.600 | 128.800 | 122.100 | 123.900 | 37,977,138 | 4,779,422,817 |
| 2024/10/14 | 136.500 | 136.500 | 123.100 | 130.600 | 46,880,956 | 6,173,049,881 |
| 2024/10/07 | 161.300 | 163.300 | 136.500 | 137.100 | 62,169,004 | 9,297,374,548 |
| 2024/09/30 | 149.000 | 164.400 | 146.000 | 161.100 | 57,980,621 | 8,994,243,832 |
| 2024/09/23 | 123.500 | 148.300 | 123.000 | 145.800 | 56,089,282 | 7,580,466,462 |
| 2024/09/16 | 119.500 | 125.700 | 117.100 | 124.100 | 19,125,010 | 2,325,601,216 |
| 2024/09/09 | 121.500 | 123.000 | 117.500 | 121.700 | 23,685,997 | 2,864,229,187 |
| 2024/09/02 | 125.700 | 125.900 | 120.400 | 123.100 | 19,597,101 | 2,425,631,176 |
| 2024/08/26 | 127.500 | 131.800 | 124.700 | 127.700 | 41,921,343 | 5,362,787,803 |
| 2024/08/19 | 141.700 | 143.800 | 121.800 | 128.300 | 42,585,794 | 5,702,237,816 |
| 2024/08/12 | 141.800 | 142.400 | 132.100 | 138.000 | 35,483,824 | 4,917,170,910 |
| 2024/08/05 | 138.100 | 141.200 | 132.600 | 140.100 | 29,851,410 | 4,119,494,580 |
| 2024/07/29 | 145.400 | 147.800 | 139.500 | 140.300 | 24,782,087 | 3,550,033,962 |
| 2024/07/22 | 142.500 | 151.200 | 140.500 | 144.100 | 30,713,805 | 4,440,448,357 |
| 2024/07/15 | 145.000 | 147.300 | 140.600 | 141.800 | 23,411,231 | 3,363,608,613 |