日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 413.000 | 418.850 | 385.130 | 386.460 | 120,501,276 | 48,304,141,497 |
| 2026/03/23 | 417.330 | 418.330 | 387.800 | 416.180 | 164,799,238 | 67,552,855,648 |
| 2026/03/16 | 401.770 | 422.080 | 396.770 | 413.000 | 182,879,090 | 74,688,734,751 |
| 2026/03/09 | 348.840 | 403.990 | 345.060 | 397.000 | 204,871,040 | 76,564,917,246 |
| 2026/03/02 | 341.000 | 357.020 | 334.200 | 354.770 | 145,408,427 | 50,420,008,541 |
| 2026/02/24 | 372.640 | 373.500 | 342.010 | 342.010 | 110,399,771 | 39,472,334,123 |
| 2026/02/09 | 370.500 | 377.880 | 362.600 | 365.340 | 115,734,700 | 42,715,363,076 |
| 2026/02/02 | 357.000 | 372.880 | 343.500 | 369.110 | 182,039,532 | 65,647,551,128 |
| 2026/01/26 | 352.020 | 353.760 | 333.010 | 350.000 | 194,388,976 | 67,491,366,494 |
| 2026/01/19 | 351.470 | 357.690 | 339.500 | 347.000 | 188,669,391 | 65,829,580,560 |
| 2026/01/12 | 368.000 | 368.000 | 351.510 | 352.320 | 180,937,778 | 65,129,910,224 |
| 2026/01/05 | 370.000 | 380.500 | 367.000 | 369.230 | 152,500,602 | 56,681,805,002 |
| 2025/12/29 | 374.000 | 374.430 | 366.560 | 367.260 | 59,181,490 | 21,930,440,888 |
| 2025/12/22 | 376.000 | 380.500 | 368.100 | 374.430 | 116,252,844 | 43,566,625,185 |
| 2025/12/15 | 391.500 | 394.970 | 370.010 | 374.000 | 106,853,305 | 40,884,211,559 |
| 2025/12/08 | 390.430 | 398.860 | 377.260 | 391.800 | 112,002,336 | 43,634,710,076 |
| 2025/12/01 | 374.760 | 389.310 | 374.030 | 389.090 | 99,547,977 | 38,007,168,748 |
| 2025/11/24 | 373.800 | 379.660 | 366.160 | 373.200 | 104,930,247 | 39,160,492,831 |
| 2025/11/17 | 388.000 | 398.630 | 370.000 | 370.000 | 181,823,623 | 69,394,349,395 |
| 2025/11/10 | 398.400 | 421.300 | 383.320 | 404.120 | 144,936,560 | 58,233,335,759 |
| 2025/11/03 | 387.000 | 399.490 | 372.000 | 395.370 | 121,452,152 | 47,179,910,226 |
| 2025/10/27 | 393.000 | 409.080 | 376.570 | 388.770 | 171,987,797 | 67,394,278,193 |
| 2025/10/20 | 365.000 | 387.800 | 359.530 | 385.770 | 151,050,845 | 56,572,317,723 |
| 2025/10/13 | 362.860 | 385.800 | 354.760 | 358.140 | 193,319,520 | 70,637,019,412 |
| 2025/10/09 | 399.980 | 424.360 | 379.010 | 381.950 | 94,520,621 | 37,460,885,117 |
| 2025/09/29 | 386.340 | 408.880 | 386.010 | 402.000 | 71,996,055 | 28,496,578,539 |
| 2025/09/22 | 370.500 | 402.590 | 360.000 | 380.400 | 184,594,290 | 69,845,402,993 |
| 2025/09/15 | 346.010 | 381.880 | 344.020 | 368.490 | 249,767,164 | 89,941,155,756 |
| 2025/09/08 | 334.000 | 337.650 | 309.040 | 325.000 | 210,895,434 | 68,841,014,804 |
| 2025/09/01 | 306.500 | 325.110 | 299.030 | 325.110 | 267,585,316 | 84,005,065,141 |
| 2025/08/25 | 290.000 | 316.660 | 272.720 | 306.180 | 200,992,904 | 59,572,286,816 |
| 2025/08/18 | 280.670 | 289.350 | 272.050 | 287.180 | 121,002,535 | 34,160,528,162 |
| 2025/08/11 | 263.480 | 282.300 | 257.720 | 280.670 | 144,318,310 | 39,116,395,538 |
| 2025/08/04 | 263.000 | 269.000 | 261.700 | 263.480 | 95,043,839 | 25,119,611,428 |
| 2025/07/28 | 283.020 | 292.200 | 262.750 | 263.070 | 158,846,549 | 43,724,101,077 |
| 2025/07/21 | 277.000 | 290.750 | 273.550 | 282.800 | 121,635,993 | 34,182,754,932 |
| 2025/07/14 | 271.000 | 272.500 | 263.040 | 271.200 | 84,255,587 | 22,701,404,083 |
| 2025/07/07 | 265.800 | 274.990 | 258.880 | 271.500 | 108,014,663 | 28,925,516,641 |
| 2025/06/30 | 251.500 | 269.980 | 249.190 | 265.800 | 99,736,762 | 25,843,540,427 |
| 2025/06/23 | 239.300 | 257.450 | 238.030 | 250.990 | 111,283,328 | 27,424,941,560 |
| 2025/06/16 | 248.000 | 249.580 | 239.500 | 240.260 | 60,929,952 | 14,887,319,821 |
| 2025/06/09 | 248.880 | 252.500 | 242.220 | 248.200 | 95,448,482 | 23,666,451,111 |
| 2025/06/03 | 252.000 | 253.900 | 248.270 | 248.880 | 58,958,686 | 14,784,627,498 |
| 2025/05/26 | 265.000 | 266.380 | 247.470 | 250.000 | 108,358,507 | 27,871,162,481 |
| 2025/05/19 | 260.500 | 279.990 | 255.200 | 266.990 | 158,749,368 | 42,174,944,596 |
| 2025/05/12 | 255.000 | 264.460 | 253.000 | 259.360 | 106,870,355 | 27,567,742,424 |
| 2025/05/06 | 233.910 | 249.770 | 231.200 | 248.270 | 105,947,621 | 25,510,862,791 |
| 2025/04/28 | 238.250 | 238.260 | 230.720 | 231.500 | 46,687,702 | 10,956,786,624 |
| 2025/04/21 | 225.460 | 238.750 | 224.180 | 236.600 | 89,059,022 | 20,594,676,189 |
| 2025/04/14 | 227.150 | 230.450 | 221.550 | 225.460 | 96,288,595 | 21,775,906,480 |
| 2025/04/07 | 226.090 | 230.000 | 209.110 | 224.000 | 241,199,576 | 53,618,665,744 |
| 2025/03/31 | 256.060 | 257.980 | 242.550 | 243.080 | 75,893,314 | 18,967,067,301 |
| 2025/03/24 | 257.700 | 262.800 | 254.250 | 256.800 | 67,841,895 | 17,495,576,696 |
| 2025/03/17 | 263.100 | 266.970 | 255.500 | 256.000 | 126,902,997 | 33,044,588,646 |
| 2025/03/10 | 261.800 | 264.850 | 251.490 | 262.000 | 117,718,926 | 30,611,040,922 |
| 2025/03/03 | 265.000 | 279.300 | 258.500 | 260.760 | 133,756,984 | 35,564,644,475 |
| 2025/02/24 | 273.010 | 274.700 | 263.610 | 264.300 | 117,586,779 | 31,619,672,806 |
| 2025/02/17 | 274.900 | 276.880 | 266.020 | 275.550 | 119,015,161 | 32,531,306,569 |
| 2025/02/10 | 261.280 | 273.000 | 247.080 | 269.710 | 151,415,901 | 39,787,177,766 |
| 2025/02/05 | 260.000 | 262.560 | 249.200 | 261.280 | 83,385,495 | 21,535,137,938 |
| 2025/01/27 | 260.630 | 262.970 | 257.000 | 257.000 | 17,102,637 | 4,436,424,037 |
| 2025/01/20 | 256.500 | 268.760 | 254.210 | 260.620 | 112,211,024 | 29,177,390,988 |
| 2025/01/13 | 243.500 | 257.000 | 242.000 | 251.500 | 80,696,603 | 20,053,105,845 |
| 2025/01/06 | 258.000 | 260.000 | 241.080 | 246.000 | 116,240,739 | 29,207,810,488 |
| 2024/12/30 | 260.880 | 270.500 | 257.000 | 257.630 | 89,443,638 | 23,389,734,946 |
| 2024/12/23 | 262.710 | 270.910 | 255.000 | 262.000 | 98,464,225 | 25,862,121,017 |
| 2024/12/16 | 266.220 | 278.000 | 260.320 | 262.710 | 102,643,563 | 27,386,585,652 |
| 2024/12/09 | 266.990 | 281.500 | 264.410 | 267.030 | 125,407,302 | 33,857,776,912 |
| 2024/12/02 | 258.640 | 269.900 | 255.000 | 266.550 | 103,199,447 | 27,092,176,825 |
| 2024/11/25 | 263.060 | 267.990 | 251.230 | 261.240 | 134,722,011 | 35,146,278,229 |
| 2024/11/18 | 265.560 | 272.000 | 258.000 | 259.100 | 131,277,603 | 34,613,309,194 |
| 2024/11/11 | 252.350 | 288.200 | 251.010 | 265.560 | 257,186,130 | 67,969,150,436 |
| 2024/11/04 | 244.000 | 272.000 | 244.000 | 257.500 | 191,833,780 | 48,797,717,787 |
| 2024/10/28 | 256.130 | 258.610 | 244.000 | 246.200 | 133,147,225 | 33,451,243,072 |
| 2024/10/21 | 259.000 | 265.000 | 245.000 | 258.880 | 197,850,305 | 50,841,592,875 |
| 2024/10/14 | 249.990 | 258.880 | 229.600 | 249.890 | 207,289,610 | 51,219,189,734 |
| 2024/10/07 | 233.020 | 301.500 | 232.000 | 241.790 | 446,173,281 | 112,470,245,241 |
| 2024/09/30 | 233.020 | 255.000 | 232.000 | 251.890 | 91,361,145 | 22,198,702,609 |
| 2024/09/23 | 186.660 | 231.680 | 185.500 | 226.810 | 198,925,075 | 41,309,278,387 |
| 2024/09/18 | 183.600 | 188.220 | 183.290 | 185.600 | 42,650,007 | 7,897,821,671 |
| 2024/09/09 | 185.110 | 192.160 | 181.050 | 183.500 | 88,094,125 | 16,337,495,951 |
| 2024/09/02 | 184.440 | 189.550 | 180.020 | 185.950 | 67,590,287 | 12,503,527,192 |
| 2024/08/26 | 181.900 | 185.960 | 179.170 | 184.340 | 76,554,169 | 13,997,355,645 |
| 2024/08/19 | 173.350 | 182.520 | 172.000 | 181.800 | 71,936,515 | 12,762,796,650 |
| 2024/08/12 | 170.570 | 176.000 | 166.800 | 173.620 | 72,402,965 | 12,435,028,231 |
| 2024/08/05 | 175.010 | 180.190 | 170.000 | 170.000 | 77,942,306 | 13,546,372,782 |
| 2024/07/29 | 187.000 | 187.000 | 176.740 | 177.090 | 92,490,813 | 16,829,397,106 |
| 2024/07/22 | 191.190 | 194.180 | 185.060 | 189.350 | 87,483,098 | 16,616,977,049 |
| 2024/07/15 | 178.300 | 190.090 | 175.940 | 189.440 | 98,050,606 | 17,986,648,291 |
| 2024/07/08 | 176.010 | 181.770 | 173.050 | 179.800 | 85,384,839 | 15,169,257,034 |