日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 168.500 | 171.490 | 158.320 | 158.400 | 41,665,255 | 6,840,497,402 |
| 2026/03/23 | 167.010 | 169.980 | 162.600 | 169.600 | 33,729,483 | 5,642,858,182 |
| 2026/03/16 | 179.000 | 180.550 | 169.520 | 169.520 | 33,903,974 | 5,921,244,299 |
| 2026/03/09 | 179.500 | 181.980 | 177.320 | 178.570 | 23,833,916 | 4,274,434,080 |
| 2026/03/02 | 184.910 | 186.010 | 175.500 | 181.370 | 38,760,225 | 7,052,326,038 |
| 2026/02/24 | 187.820 | 189.990 | 185.150 | 185.920 | 20,378,419 | 3,815,247,605 |
| 2026/02/09 | 189.680 | 191.000 | 185.670 | 185.770 | 24,918,816 | 4,685,484,972 |
| 2026/02/02 | 189.500 | 193.500 | 187.030 | 189.490 | 33,616,700 | 6,383,138,996 |
| 2026/01/26 | 195.880 | 196.720 | 186.750 | 189.260 | 52,922,713 | 10,169,231,609 |
| 2026/01/19 | 201.190 | 202.880 | 193.350 | 195.510 | 38,358,122 | 7,603,826,419 |
| 2026/01/12 | 204.750 | 214.120 | 201.030 | 201.190 | 63,617,298 | 13,058,881,803 |
| 2026/01/05 | 190.460 | 205.700 | 190.460 | 203.680 | 57,566,955 | 11,373,791,134 |
| 2025/12/29 | 200.020 | 201.500 | 190.370 | 190.450 | 24,820,909 | 4,854,597,486 |
| 2025/12/22 | 198.340 | 202.100 | 197.060 | 199.990 | 22,636,624 | 4,513,120,318 |
| 2025/12/15 | 199.640 | 200.300 | 193.470 | 198.190 | 25,463,454 | 5,039,217,546 |
| 2025/12/08 | 202.390 | 204.750 | 194.510 | 199.820 | 33,858,207 | 6,784,084,291 |
| 2025/12/01 | 204.000 | 204.000 | 198.310 | 202.390 | 22,711,261 | 4,591,649,192 |
| 2025/11/24 | 195.110 | 204.500 | 191.780 | 204.010 | 37,530,568 | 7,462,953,446 |
| 2025/11/17 | 207.000 | 207.560 | 193.680 | 195.110 | 33,972,935 | 6,823,039,333 |
| 2025/11/10 | 205.500 | 210.880 | 205.050 | 207.700 | 32,670,307 | 6,771,982,910 |
| 2025/11/03 | 215.030 | 216.380 | 204.550 | 205.790 | 41,409,183 | 8,714,044,947 |
| 2025/10/27 | 222.980 | 226.360 | 212.130 | 215.040 | 44,583,208 | 9,769,406,911 |
| 2025/10/20 | 227.020 | 227.810 | 219.020 | 221.550 | 28,188,247 | 6,309,939,090 |
| 2025/10/13 | 238.000 | 239.990 | 225.280 | 225.500 | 43,102,208 | 10,008,009,431 |
| 2025/10/09 | 244.000 | 248.980 | 240.010 | 242.000 | 18,779,338 | 4,577,416,689 |
| 2025/09/29 | 238.550 | 246.650 | 234.330 | 245.690 | 18,519,148 | 4,468,763,008 |
| 2025/09/22 | 236.080 | 246.450 | 230.000 | 238.550 | 46,293,030 | 11,007,093,743 |
| 2025/09/15 | 241.500 | 242.990 | 235.000 | 235.000 | 36,119,930 | 8,619,027,996 |
| 2025/09/08 | 236.000 | 252.950 | 236.000 | 240.990 | 48,662,227 | 11,751,197,887 |
| 2025/09/01 | 244.420 | 250.750 | 231.310 | 237.960 | 47,626,291 | 11,483,175,023 |
| 2025/08/25 | 246.460 | 257.000 | 240.510 | 242.790 | 65,120,210 | 16,064,504,604 |
| 2025/08/18 | 235.240 | 248.830 | 231.800 | 244.250 | 47,117,324 | 11,309,571,279 |
| 2025/08/11 | 231.000 | 240.500 | 227.010 | 235.230 | 39,630,312 | 9,251,101,881 |
| 2025/08/04 | 226.990 | 235.970 | 224.660 | 230.710 | 27,373,117 | 6,284,388,633 |
| 2025/07/28 | 232.500 | 242.000 | 226.000 | 227.230 | 42,577,214 | 9,875,039,686 |
| 2025/07/21 | 225.500 | 236.280 | 222.030 | 231.840 | 39,182,242 | 8,969,304,971 |
| 2025/07/14 | 221.080 | 225.520 | 214.000 | 225.320 | 32,941,555 | 7,295,895,601 |
| 2025/07/07 | 224.500 | 226.160 | 214.110 | 221.080 | 35,590,654 | 7,881,995,211 |
| 2025/06/30 | 224.100 | 227.930 | 219.880 | 223.800 | 25,979,894 | 5,817,612,713 |
| 2025/06/23 | 227.260 | 231.900 | 224.010 | 226.640 | 20,607,394 | 4,687,203,283 |
| 2025/06/16 | 237.780 | 239.960 | 225.020 | 227.260 | 17,449,350 | 4,057,061,121 |
| 2025/06/09 | 232.970 | 242.520 | 232.200 | 237.280 | 27,375,695 | 6,467,302,626 |
| 2025/06/03 | 224.000 | 235.900 | 223.800 | 232.500 | 21,281,140 | 4,874,445,117 |
| 2025/05/26 | 230.770 | 234.440 | 225.870 | 225.870 | 20,156,709 | 4,620,673,579 |
| 2025/05/19 | 227.490 | 234.960 | 222.670 | 231.900 | 26,538,290 | 6,084,035,673 |
| 2025/05/12 | 226.480 | 233.670 | 225.200 | 226.350 | 29,521,258 | 6,728,632,729 |
| 2025/05/06 | 222.590 | 226.520 | 217.030 | 224.000 | 24,742,145 | 5,505,993,237 |
| 2025/04/28 | 216.800 | 221.640 | 209.990 | 219.660 | 21,674,673 | 4,703,891,721 |
| 2025/04/21 | 215.050 | 221.140 | 213.960 | 217.010 | 25,018,994 | 5,423,867,709 |
| 2025/04/14 | 216.750 | 222.880 | 210.680 | 217.080 | 28,821,619 | 6,249,896,026 |
| 2025/04/07 | 217.060 | 222.000 | 206.800 | 214.900 | 52,646,728 | 11,329,049,398 |
| 2025/03/31 | 238.080 | 239.800 | 225.110 | 225.270 | 34,386,632 | 7,979,933,755 |
| 2025/03/24 | 239.650 | 242.640 | 238.080 | 238.080 | 17,645,825 | 4,228,160,242 |
| 2025/03/17 | 252.000 | 255.600 | 240.250 | 240.500 | 23,839,480 | 5,890,437,514 |
| 2025/03/10 | 245.500 | 252.250 | 243.350 | 250.420 | 28,166,644 | 6,981,947,714 |
| 2025/03/03 | 251.610 | 252.600 | 241.350 | 244.080 | 28,090,511 | 6,949,873,326 |
| 2025/02/24 | 260.000 | 262.840 | 252.080 | 252.910 | 25,993,944 | 6,679,338,865 |
| 2025/02/17 | 266.800 | 267.100 | 253.500 | 257.820 | 28,889,655 | 7,549,011,299 |
| 2025/02/10 | 251.310 | 262.960 | 248.660 | 261.800 | 29,345,360 | 7,517,767,688 |
| 2025/02/05 | 234.130 | 252.500 | 232.400 | 251.190 | 23,959,172 | 5,811,416,964 |
| 2025/01/27 | 235.030 | 235.800 | 232.360 | 232.400 | 3,479,291 | 813,797,466 |
| 2025/01/20 | 234.780 | 237.570 | 228.600 | 234.040 | 22,950,091 | 5,364,526,396 |
| 2025/01/13 | 230.000 | 238.780 | 229.970 | 233.850 | 20,284,694 | 4,729,376,406 |
| 2025/01/06 | 246.000 | 249.840 | 231.000 | 231.000 | 24,792,513 | 5,936,815,162 |
| 2024/12/30 | 256.510 | 264.000 | 243.070 | 243.660 | 20,269,507 | 5,104,064,557 |
| 2024/12/23 | 251.000 | 260.200 | 250.660 | 258.230 | 19,433,657 | 4,956,019,792 |
| 2024/12/16 | 260.200 | 261.000 | 249.500 | 250.260 | 23,697,972 | 6,048,670,373 |
| 2024/12/09 | 262.810 | 270.710 | 258.080 | 259.170 | 34,592,954 | 9,087,309,568 |
| 2024/12/02 | 262.270 | 267.400 | 253.060 | 262.810 | 27,078,719 | 7,077,970,965 |
| 2024/11/25 | 265.930 | 270.000 | 258.300 | 260.490 | 29,131,484 | 7,681,389,701 |
| 2024/11/18 | 270.800 | 278.800 | 263.310 | 263.310 | 27,850,881 | 7,493,418,787 |
| 2024/11/11 | 280.660 | 296.000 | 270.670 | 270.680 | 41,280,664 | 11,538,048,789 |
| 2024/11/04 | 266.010 | 292.000 | 266.010 | 284.210 | 40,436,533 | 11,203,244,741 |
| 2024/10/28 | 278.940 | 279.950 | 260.100 | 266.250 | 40,647,661 | 11,028,116,905 |
| 2024/10/21 | 266.000 | 284.500 | 262.500 | 279.910 | 44,112,656 | 12,052,790,717 |
| 2024/10/14 | 289.260 | 290.410 | 250.010 | 269.200 | 53,983,860 | 14,830,446,019 |
| 2024/10/07 | 281.000 | 351.600 | 269.140 | 284.440 | 95,046,220 | 28,185,481,309 |
| 2024/09/30 | 281.000 | 300.880 | 269.140 | 293.000 | 23,479,673 | 6,715,303,876 |
| 2024/09/23 | 227.960 | 272.380 | 221.660 | 265.030 | 71,721,847 | 17,697,903,661 |
| 2024/09/18 | 231.790 | 234.230 | 224.380 | 227.880 | 15,928,950 | 3,656,809,051 |
| 2024/09/09 | 237.500 | 245.500 | 231.000 | 231.670 | 19,553,961 | 4,622,898,574 |
| 2024/09/02 | 249.510 | 252.950 | 241.710 | 242.100 | 20,508,793 | 5,056,801,818 |
| 2024/08/26 | 245.540 | 254.950 | 224.710 | 250.800 | 34,756,939 | 8,480,693,116 |
| 2024/08/19 | 253.800 | 259.880 | 244.000 | 245.670 | 16,257,463 | 4,077,981,375 |
| 2024/08/12 | 259.000 | 263.500 | 249.800 | 253.970 | 15,244,746 | 3,911,306,369 |
| 2024/08/05 | 260.000 | 267.990 | 257.530 | 259.780 | 16,338,971 | 4,269,781,596 |
| 2024/07/29 | 267.950 | 268.370 | 243.230 | 260.350 | 31,442,369 | 8,174,229,880 |
| 2024/07/22 | 285.150 | 287.480 | 266.180 | 267.950 | 16,498,572 | 4,564,989,886 |
| 2024/07/15 | 279.500 | 287.660 | 269.300 | 285.250 | 18,162,764 | 5,093,338,501 |
| 2024/07/08 | 285.980 | 287.440 | 274.000 | 281.000 | 14,027,727 | 3,957,291,925 |