日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 131.000 | 132.340 | 114.330 | 117.000 | 26,424,757 | 3,267,883,636 |
| 2026/03/02 | 151.000 | 159.500 | 119.500 | 125.700 | 188,816,596 | 26,231,345,599 |
| 2026/02/02 | 132.420 | 159.000 | 123.870 | 152.730 | 182,599,352 | 25,930,020,980 |
| 2026/01/05 | 94.000 | 155.080 | 93.840 | 132.460 | 369,887,130 | 43,959,235,964 |
| 2025/12/01 | 67.060 | 96.000 | 65.800 | 91.200 | 223,510,658 | 17,884,205,299 |
| 2025/11/03 | 74.740 | 78.600 | 64.200 | 67.030 | 101,302,462 | 7,206,910,402 |
| 2025/10/09 | 79.150 | 84.480 | 68.590 | 75.150 | 131,689,907 | 10,119,381,678 |
| 2025/09/01 | 70.920 | 84.000 | 65.520 | 78.520 | 231,047,715 | 17,268,506,219 |
| 2025/08/01 | 59.890 | 72.500 | 57.980 | 70.500 | 215,785,662 | 14,073,001,411 |
| 2025/07/01 | 60.430 | 61.870 | 57.710 | 59.900 | 114,927,076 | 6,893,038,700 |
| 2025/06/03 | 56.850 | 61.140 | 55.000 | 60.610 | 90,933,300 | 5,310,504,720 |
| 2025/05/06 | 61.300 | 64.550 | 56.650 | 57.120 | 82,725,119 | 4,955,648,253 |
| 2025/04/01 | 64.900 | 74.170 | 55.160 | 60.830 | 163,514,541 | 10,426,504,706 |
| 2025/03/03 | 64.300 | 72.150 | 62.560 | 64.890 | 190,270,755 | 12,553,113,061 |
| 2025/02/05 | 58.580 | 69.200 | 58.200 | 64.360 | 143,703,097 | 8,993,658,325 |
| 2025/01/02 | 64.260 | 64.280 | 54.640 | 57.780 | 116,385,256 | 7,011,047,821 |
| 2024/12/02 | 70.290 | 75.000 | 63.260 | 64.300 | 157,180,793 | 10,721,694,842 |
| 2024/11/01 | 61.000 | 86.880 | 57.810 | 70.970 | 251,261,643 | 17,378,511,538 |
| 2024/10/08 | 77.180 | 77.180 | 59.000 | 61.340 | 225,763,717 | 15,504,323,264 |
| 2024/09/02 | 55.430 | 64.500 | 44.300 | 64.320 | 86,317,728 | 4,931,979,183 |
| 2024/08/01 | 60.000 | 62.200 | 52.510 | 55.460 | 66,443,133 | 3,823,303,980 |
| 2024/07/01 | 56.500 | 62.880 | 51.550 | 59.660 | 118,311,701 | 6,820,373,783 |
| 2024/06/03 | 61.800 | 64.080 | 55.280 | 56.510 | 126,901,128 | 7,540,147,772 |
| 2024/05/06 | 63.120 | 63.860 | 55.210 | 61.440 | 64,674,552 | 3,939,165,275 |
| 2024/04/01 | 72.780 | 73.880 | 55.200 | 62.310 | 84,483,591 | 5,579,507,558 |
| 2024/03/01 | 63.650 | 77.990 | 63.200 | 72.950 | 137,463,641 | 9,546,506,208 |
| 2024/02/01 | 54.020 | 65.000 | 46.110 | 64.190 | 78,361,823 | 4,492,483,312 |
| 2024/01/02 | 87.230 | 87.440 | 53.100 | 53.320 | 82,224,383 | 5,778,112,954 |
| 2023/12/01 | 83.000 | 92.500 | 80.000 | 87.620 | 49,637,447 | 4,257,900,203 |
| 2023/11/01 | 85.830 | 89.500 | 77.600 | 83.110 | 65,649,229 | 5,515,191,728 |
| 2023/10/09 | 88.350 | 95.960 | 79.000 | 86.010 | 57,049,793 | 4,982,158,422 |
| 2023/09/01 | 93.000 | 99.000 | 78.440 | 90.630 | 69,246,314 | 6,250,691,648 |
| 2023/08/01 | 90.290 | 100.000 | 76.440 | 90.680 | 79,417,483 | 7,096,150,649 |
| 2023/07/03 | 95.150 | 99.000 | 82.110 | 89.950 | 85,818,968 | 7,856,941,067 |
| 2023/06/01 | 93.050 | 104.930 | 87.030 | 95.150 | 117,586,169 | 11,175,389,501 |
| 2023/05/04 | 105.000 | 110.310 | 85.530 | 93.730 | 149,537,187 | 14,750,721,968 |
| 2023/04/03 | 65.430 | 118.000 | 64.230 | 105.950 | 238,008,743 | 21,040,567,903 |
| 2023/03/01 | 63.230 | 68.650 | 61.000 | 65.750 | 84,108,631 | 5,438,253,808 |
| 2023/02/01 | 56.350 | 66.950 | 55.440 | 63.460 | 73,623,776 | 4,457,919,636 |
| 2023/01/03 | 49.800 | 58.050 | 49.100 | 56.270 | 51,597,921 | 2,750,427,178 |
| 2022/12/01 | 56.300 | 58.040 | 49.110 | 50.200 | 58,720,544 | 3,136,411,056 |
| 2022/11/01 | 51.510 | 60.000 | 49.460 | 56.000 | 106,074,024 | 5,753,720,246 |
| 2022/10/10 | 42.000 | 54.780 | 41.480 | 51.200 | 114,565,064 | 5,426,374,256 |
| 2022/09/01 | 41.860 | 47.210 | 40.340 | 41.730 | 76,594,773 | 3,277,107,362 |
| 2022/08/01 | 42.840 | 50.780 | 39.690 | 41.860 | 142,194,674 | 6,227,060,261 |
| 2022/07/01 | 43.630 | 47.180 | 40.390 | 42.700 | 103,683,338 | 4,507,633,119 |
| 2022/06/01 | 39.600 | 45.420 | 37.750 | 43.200 | 83,637,398 | 3,470,324,736 |
| 2022/05/05 | 35.200 | 40.730 | 34.600 | 39.480 | 63,422,871 | 2,378,516,219 |
| 2022/04/01 | 43.010 | 43.240 | 31.770 | 35.440 | 63,240,731 | 2,426,230,644 |
| 2022/03/01 | 55.150 | 55.560 | 42.100 | 43.150 | 83,734,074 | 4,102,132,285 |
| 2022/02/07 | 54.530 | 56.880 | 49.880 | 55.130 | 48,731,568 | 2,636,621,486 |
| 2022/01/04 | 72.430 | 72.700 | 53.180 | 53.440 | 84,389,964 | 5,311,293,359 |
| 2021/12/01 | 60.670 | 78.000 | 55.590 | 72.430 | 184,520,712 | 12,302,457,170 |
| 2021/11/01 | 52.070 | 61.730 | 51.130 | 60.660 | 111,506,804 | 6,288,704,978 |
| 2021/10/08 | 52.000 | 58.260 | 49.200 | 52.200 | 64,037,710 | 3,388,555,424 |
| 2021/09/01 | 59.690 | 60.580 | 50.490 | 51.100 | 93,379,972 | 5,179,320,146 |
| 2021/08/02 | 72.460 | 75.980 | 57.500 | 59.500 | 199,176,140 | 13,217,328,650 |
| 2021/07/01 | 61.000 | 79.860 | 52.960 | 72.640 | 341,962,518 | 22,779,833,136 |
| 2021/06/01 | 53.960 | 62.920 | 52.500 | 61.400 | 153,555,316 | 8,859,373,956 |
| 2021/05/06 | 56.500 | 56.800 | 50.080 | 54.130 | 65,685,188 | 3,571,796,310 |
| 2021/04/01 | 55.000 | 64.000 | 54.020 | 56.450 | 104,806,971 | 6,012,513,908 |
| 2021/03/01 | 51.000 | 59.900 | 50.980 | 54.850 | 111,688,088 | 6,051,539,828 |
| 2021/02/01 | 56.900 | 57.590 | 49.990 | 50.620 | 82,224,144 | 4,421,603,343 |
| 2021/01/04 | 55.290 | 70.510 | 50.200 | 56.670 | 196,118,912 | 11,407,746,813 |
| 2020/12/01 | 47.350 | 56.460 | 45.850 | 54.940 | 146,208,801 | 7,478,580,171 |
| 2020/11/02 | 50.690 | 56.060 | 45.860 | 47.580 | 111,013,478 | 5,555,947,040 |
| 2020/10/09 | 52.660 | 58.400 | 48.800 | 49.690 | 64,134,326 | 3,359,837,003 |
| 2020/09/01 | 60.000 | 63.900 | 49.800 | 51.600 | 97,280,591 | 5,479,329,288 |
| 2020/08/03 | 67.710 | 71.500 | 57.010 | 59.780 | 99,961,521 | 6,397,537,344 |
| 2020/07/01 | 69.000 | 88.000 | 63.000 | 66.750 | 188,249,533 | 13,495,138,396 |
| 2020/06/01 | 70.000 | 78.320 | 67.200 | 68.250 | 165,466,316 | 11,738,594,122 |
| 2020/05/06 | 68.000 | 75.000 | 63.480 | 70.290 | 138,535,638 | 9,585,627,132 |
| 2020/04/01 | 52.700 | 68.820 | 51.510 | 67.950 | 152,284,952 | 9,174,406,933 |
| 2020/03/02 | 62.500 | 74.710 | 51.100 | 52.420 | 265,538,742 | 15,980,785,340 |
| 2020/02/03 | 58.500 | 77.230 | 52.650 | 60.890 | 319,868,914 | 19,933,431,048 |
| 2020/01/02 | 55.130 | 70.980 | 52.360 | 65.000 | 274,261,441 | 16,693,608,260 |
| 2019/12/02 | 40.660 | 59.790 | 39.990 | 54.840 | 286,691,783 | 13,996,292,846 |
| 2019/11/01 | 38.540 | 40.870 | 34.560 | 40.500 | 131,255,415 | 5,068,755,988 |
| 2019/10/08 | 46.500 | 48.400 | 37.860 | 38.600 | 94,668,130 | 4,055,582,689 |
| 2019/09/02 | 45.000 | 54.150 | 43.980 | 46.750 | 178,320,091 | 8,464,854,719 |
| 2019/08/01 | 48.300 | 52.000 | 43.300 | 44.990 | 104,484,269 | 4,926,172,072 |
| 2019/07/01 | 54.220 | 58.900 | 45.580 | 48.310 | 121,072,922 | 6,265,826,395 |
| 2019/06/03 | 43.590 | 56.550 | 42.280 | 52.520 | 95,569,984 | 4,657,603,170 |
| 2019/05/06 | 47.867 | 49.367 | 40.467 | 43.570 | 37,984,834 | 1,721,387,211 |
| 2019/04/01 | 53.867 | 60.233 | 49.333 | 50.333 | 31,500,786 | 1,683,449,255 |
| 2019/03/01 | 44.747 | 54.800 | 43.153 | 53.953 | 48,073,765 | 2,363,462,527 |
| 2019/02/01 | 35.993 | 46.667 | 35.767 | 44.467 | 40,541,026 | 1,650,972,472 |
| 2019/01/02 | 33.773 | 36.320 | 27.467 | 35.760 | 24,767,282 | 825,493,509 |
| 2018/12/03 | 34.867 | 36.800 | 33.073 | 33.653 | 16,996,943 | 588,064,483 |
| 2018/11/01 | 36.313 | 40.467 | 32.653 | 33.733 | 35,758,247 | 1,279,841,297 |