日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 295.720 | 312.000 | 292.710 | 292.800 | 27,642,130 | 8,245,854,694 |
| 2026/03/23 | 309.440 | 317.690 | 292.530 | 300.920 | 42,621,404 | 13,005,708,323 |
| 2026/03/16 | 317.980 | 337.360 | 312.380 | 316.100 | 46,626,535 | 14,965,019,540 |
| 2026/03/09 | 313.970 | 327.770 | 307.000 | 318.180 | 38,703,308 | 12,258,498,742 |
| 2026/03/02 | 325.550 | 331.000 | 308.780 | 321.150 | 37,693,835 | 12,123,091,212 |
| 2026/02/24 | 338.330 | 340.660 | 326.690 | 332.360 | 27,399,402 | 9,165,373,963 |
| 2026/02/09 | 347.180 | 356.500 | 337.400 | 337.430 | 30,127,517 | 10,382,770,864 |
| 2026/02/02 | 348.780 | 363.000 | 341.190 | 341.430 | 47,251,170 | 16,471,757,862 |
| 2026/01/26 | 361.900 | 369.630 | 341.580 | 348.790 | 53,429,270 | 18,992,769,753 |
| 2026/01/19 | 375.000 | 375.970 | 355.280 | 365.180 | 54,850,397 | 20,177,129,914 |
| 2026/01/12 | 358.180 | 435.000 | 356.010 | 376.000 | 107,582,102 | 41,020,786,537 |
| 2026/01/05 | 323.000 | 373.330 | 322.250 | 355.600 | 73,524,326 | 25,258,914,575 |
| 2025/12/29 | 325.320 | 329.590 | 322.180 | 322.180 | 15,036,657 | 4,884,169,335 |
| 2025/12/22 | 310.000 | 333.000 | 310.000 | 326.110 | 29,215,489 | 9,342,456,033 |
| 2025/12/15 | 313.850 | 319.500 | 305.850 | 311.400 | 27,990,720 | 8,751,298,608 |
| 2025/12/08 | 333.940 | 337.740 | 312.000 | 316.940 | 35,066,468 | 11,402,037,402 |
| 2025/12/01 | 320.240 | 335.670 | 312.100 | 328.810 | 31,896,181 | 10,340,901,361 |
| 2025/11/24 | 315.560 | 326.560 | 313.370 | 321.200 | 23,164,861 | 7,393,586,597 |
| 2025/11/17 | 329.000 | 339.800 | 313.940 | 314.750 | 23,653,876 | 7,672,666,892 |
| 2025/11/10 | 349.000 | 359.800 | 328.600 | 331.500 | 33,009,455 | 11,296,660,737 |
| 2025/11/03 | 361.000 | 363.100 | 348.120 | 350.080 | 30,216,230 | 10,744,135,982 |
| 2025/10/27 | 370.200 | 396.820 | 355.000 | 363.260 | 71,820,518 | 26,668,394,743 |
| 2025/10/20 | 348.990 | 362.170 | 345.590 | 361.890 | 37,085,426 | 13,152,717,185 |
| 2025/10/13 | 345.000 | 372.380 | 339.100 | 340.150 | 35,518,909 | 12,401,693,469 |
| 2025/10/09 | 370.010 | 385.000 | 364.000 | 366.180 | 23,833,830 | 8,849,441,494 |
| 2025/09/29 | 356.660 | 389.500 | 356.660 | 371.770 | 30,851,263 | 11,373,240,976 |
| 2025/09/22 | 358.910 | 374.310 | 351.060 | 359.900 | 42,758,235 | 15,437,646,955 |
| 2025/09/15 | 362.000 | 395.860 | 360.100 | 360.620 | 70,181,560 | 25,942,262,746 |
| 2025/09/08 | 351.500 | 381.800 | 339.000 | 365.110 | 74,113,794 | 26,632,977,158 |
| 2025/09/01 | 407.000 | 410.780 | 351.500 | 361.500 | 75,807,025 | 29,010,969,432 |
| 2025/08/25 | 401.650 | 423.370 | 382.380 | 413.140 | 95,995,480 | 38,891,128,789 |
| 2025/08/18 | 366.700 | 426.880 | 357.000 | 400.820 | 97,915,525 | 37,976,536,371 |
| 2025/08/11 | 287.000 | 378.960 | 286.000 | 367.200 | 101,981,963 | 33,632,631,577 |
| 2025/08/04 | 288.500 | 299.500 | 285.660 | 286.800 | 39,041,171 | 11,326,429,324 |
| 2025/07/28 | 289.600 | 299.590 | 282.280 | 290.900 | 56,395,959 | 16,388,242,715 |
| 2025/07/21 | 274.050 | 296.380 | 272.400 | 289.120 | 62,082,443 | 17,568,555,338 |
| 2025/07/14 | 284.920 | 284.980 | 273.290 | 275.090 | 41,059,976 | 11,479,137,490 |
| 2025/07/07 | 267.010 | 298.500 | 266.620 | 287.250 | 62,132,836 | 17,387,563,490 |
| 2025/06/30 | 276.220 | 279.000 | 265.500 | 269.730 | 47,219,705 | 12,872,681,829 |
| 2025/06/23 | 236.660 | 299.200 | 234.510 | 276.450 | 91,519,229 | 23,951,039,825 |
| 2025/06/16 | 249.500 | 255.530 | 237.260 | 238.170 | 24,901,099 | 6,103,632,881 |
| 2025/06/09 | 249.720 | 263.000 | 246.500 | 251.180 | 37,318,244 | 9,426,588,434 |
| 2025/06/03 | 245.000 | 255.550 | 244.780 | 249.500 | 19,925,773 | 4,955,689,188 |
| 2025/05/26 | 251.010 | 252.580 | 246.370 | 247.410 | 18,985,437 | 4,733,876,325 |
| 2025/05/19 | 260.190 | 260.880 | 249.380 | 250.610 | 21,106,507 | 5,387,752,509 |
| 2025/05/12 | 263.800 | 285.220 | 259.000 | 260.600 | 50,218,301 | 13,416,070,203 |
| 2025/05/06 | 261.190 | 287.770 | 258.890 | 259.880 | 39,237,461 | 10,473,753,558 |
| 2025/04/28 | 258.120 | 264.870 | 255.550 | 258.600 | 16,396,973 | 4,251,489,144 |
| 2025/04/21 | 263.380 | 269.500 | 256.500 | 260.080 | 30,147,307 | 7,909,598,201 |
| 2025/04/14 | 266.500 | 268.400 | 257.000 | 265.490 | 26,171,544 | 6,918,382,227 |
| 2025/04/07 | 260.000 | 275.800 | 232.000 | 264.700 | 69,434,311 | 17,922,731,526 |
| 2025/03/31 | 291.890 | 291.890 | 272.000 | 280.320 | 34,120,764 | 9,691,149,995 |
| 2025/03/24 | 301.000 | 303.880 | 292.000 | 294.830 | 31,676,245 | 9,437,224,482 |
| 2025/03/17 | 318.700 | 320.890 | 300.700 | 301.220 | 40,873,185 | 12,686,116,977 |
| 2025/03/10 | 310.500 | 331.080 | 298.430 | 318.700 | 59,184,846 | 18,624,139,377 |
| 2025/03/03 | 298.420 | 319.790 | 289.000 | 312.500 | 59,380,733 | 18,106,818,461 |
| 2025/02/24 | 315.000 | 325.000 | 300.000 | 301.160 | 80,036,525 | 24,834,533,342 |
| 2025/02/17 | 313.900 | 321.360 | 297.220 | 318.260 | 71,380,025 | 22,319,463,117 |
| 2025/02/10 | 321.000 | 327.600 | 301.900 | 310.000 | 82,273,663 | 25,926,488,052 |
| 2025/02/05 | 288.000 | 329.990 | 282.010 | 316.680 | 65,547,061 | 19,937,449,544 |
| 2025/01/27 | 301.070 | 302.500 | 278.000 | 279.130 | 17,090,617 | 4,959,269,787 |
| 2025/01/20 | 297.990 | 325.000 | 285.900 | 303.000 | 90,669,630 | 27,470,404,475 |
| 2025/01/13 | 246.660 | 295.500 | 244.830 | 290.600 | 97,089,464 | 26,155,658,877 |
| 2025/01/06 | 255.010 | 264.900 | 250.200 | 250.550 | 56,460,311 | 14,406,695,256 |
| 2024/12/30 | 305.990 | 309.990 | 256.370 | 256.980 | 67,113,442 | 18,948,305,863 |
| 2024/12/23 | 303.000 | 316.880 | 296.000 | 308.980 | 65,574,045 | 20,079,756,189 |
| 2024/12/16 | 306.970 | 311.170 | 291.870 | 305.830 | 73,277,593 | 22,273,457,168 |
| 2024/12/09 | 337.000 | 364.990 | 303.880 | 306.900 | 115,031,132 | 37,752,354,788 |
| 2024/12/02 | 319.930 | 360.500 | 313.400 | 342.010 | 138,086,523 | 46,115,375,221 |
| 2024/11/25 | 280.150 | 362.900 | 270.000 | 335.670 | 124,882,545 | 38,985,832,898 |
| 2024/11/18 | 271.000 | 300.250 | 255.340 | 279.590 | 120,506,520 | 33,325,475,573 |
| 2024/11/11 | 290.000 | 333.800 | 270.990 | 272.500 | 152,167,834 | 44,405,997,737 |
| 2024/11/04 | 203.000 | 340.500 | 202.000 | 303.800 | 204,309,233 | 53,595,419,546 |
| 2024/10/28 | 198.000 | 222.000 | 191.000 | 202.000 | 101,539,415 | 20,637,886,098 |
| 2024/10/21 | 201.000 | 212.000 | 195.300 | 200.850 | 111,602,088 | 22,575,707,376 |
| 2024/10/14 | 184.000 | 216.800 | 171.980 | 210.830 | 134,240,154 | 26,297,981,768 |
| 2024/10/07 | 187.990 | 277.380 | 176.110 | 182.220 | 176,091,229 | 36,261,586,331 |
| 2024/09/30 | 187.990 | 193.310 | 179.010 | 193.310 | 22,199,275 | 4,182,454,406 |
| 2024/09/23 | 102.960 | 161.090 | 102.200 | 161.090 | 114,026,565 | 15,032,692,196 |
| 2024/09/18 | 98.660 | 105.290 | 97.600 | 103.050 | 17,470,670 | 1,767,158,270 |
| 2024/09/09 | 98.140 | 101.590 | 98.000 | 98.520 | 18,630,580 | 1,845,591,831 |
| 2024/09/02 | 101.800 | 103.500 | 98.500 | 99.600 | 24,892,214 | 2,510,379,781 |
| 2024/08/26 | 96.190 | 104.500 | 93.800 | 102.910 | 28,093,469 | 2,791,086,145 |
| 2024/08/19 | 101.660 | 103.980 | 95.310 | 95.900 | 21,823,293 | 2,165,143,456 |
| 2024/08/12 | 100.980 | 105.000 | 99.500 | 101.650 | 20,999,021 | 2,137,332,854 |
| 2024/08/05 | 102.890 | 106.500 | 100.620 | 101.240 | 29,853,928 | 3,069,356,972 |
| 2024/07/29 | 98.690 | 110.000 | 96.220 | 102.720 | 41,702,817 | 4,249,829,823 |
| 2024/07/22 | 101.500 | 101.850 | 94.210 | 99.030 | 29,615,056 | 2,936,258,764 |
| 2024/07/15 | 97.900 | 99.990 | 95.950 | 99.360 | 20,244,533 | 1,990,037,593 |
| 2024/07/08 | 94.800 | 101.350 | 94.110 | 98.030 | 28,036,204 | 2,721,544,412 |