日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 88.110 | 97.710 | 87.210 | 88.000 | 35,270,919 | 3,183,464,971 |
| 2026/03/23 | 88.900 | 90.500 | 82.270 | 87.530 | 25,866,368 | 2,258,133,926 |
| 2026/03/16 | 103.000 | 105.010 | 89.000 | 90.230 | 34,468,083 | 3,336,855,115 |
| 2026/03/09 | 98.000 | 106.800 | 97.910 | 102.630 | 42,480,748 | 4,304,786,598 |
| 2026/03/02 | 99.140 | 104.000 | 92.330 | 96.100 | 29,798,409 | 2,917,040,753 |
| 2026/02/24 | 103.440 | 104.890 | 98.000 | 101.160 | 23,122,346 | 2,355,531,192 |
| 2026/02/09 | 103.580 | 110.880 | 95.580 | 102.590 | 41,299,093 | 4,260,311,186 |
| 2026/02/02 | 96.950 | 108.730 | 96.370 | 101.950 | 27,902,284 | 2,818,130,684 |
| 2026/01/26 | 106.560 | 108.830 | 97.180 | 97.710 | 24,317,313 | 2,494,226,794 |
| 2026/01/19 | 108.100 | 109.120 | 88.640 | 107.310 | 37,560,566 | 3,879,724,763 |
| 2026/01/12 | 124.990 | 127.880 | 105.990 | 110.800 | 45,785,243 | 5,375,874,306 |
| 2026/01/05 | 129.000 | 134.880 | 123.370 | 126.600 | 26,166,046 | 3,361,355,684 |
| 2025/12/29 | 144.830 | 150.490 | 127.660 | 130.110 | 19,522,667 | 2,699,447,972 |
| 2025/12/22 | 158.000 | 158.250 | 134.880 | 144.830 | 36,987,015 | 5,510,695,364 |
| 2025/12/15 | 139.880 | 156.500 | 134.100 | 155.150 | 27,554,740 | 4,034,220,596 |
| 2025/12/08 | 133.530 | 142.600 | 129.120 | 138.760 | 19,467,724 | 2,647,659,133 |
| 2025/12/01 | 139.370 | 140.700 | 118.000 | 132.000 | 36,166,129 | 4,792,644,999 |
| 2025/11/24 | 151.290 | 153.300 | 138.200 | 142.210 | 19,797,744 | 2,895,420,060 |
| 2025/11/17 | 153.720 | 163.000 | 145.000 | 151.290 | 31,312,585 | 4,798,731,932 |
| 2025/11/10 | 150.000 | 154.500 | 137.000 | 147.540 | 24,260,706 | 3,572,631,565 |
| 2025/11/03 | 155.560 | 160.900 | 150.410 | 152.230 | 17,650,098 | 2,731,793,917 |
| 2025/10/27 | 155.300 | 165.000 | 151.030 | 154.270 | 18,451,803 | 2,885,861,989 |
| 2025/10/20 | 171.900 | 180.540 | 150.000 | 154.350 | 27,315,004 | 4,485,055,369 |
| 2025/10/13 | 151.090 | 187.350 | 147.010 | 171.000 | 42,388,905 | 6,956,549,171 |
| 2025/10/09 | 182.900 | 182.900 | 140.310 | 142.400 | 20,934,852 | 3,394,115,217 |
| 2025/09/29 | 203.100 | 207.990 | 158.570 | 175.000 | 21,355,260 | 3,975,601,977 |
| 2025/09/22 | 178.990 | 203.860 | 171.660 | 198.160 | 24,936,170 | 4,692,176,768 |
| 2025/09/15 | 185.050 | 191.810 | 177.000 | 181.340 | 22,758,696 | 4,183,048,324 |
| 2025/09/08 | 198.200 | 198.900 | 172.000 | 185.950 | 21,603,119 | 4,077,858,750 |
| 2025/09/01 | 214.540 | 219.330 | 186.050 | 198.180 | 19,624,595 | 4,013,720,292 |
| 2025/08/25 | 199.010 | 231.510 | 199.000 | 214.550 | 24,112,762 | 5,088,214,755 |
| 2025/08/18 | 207.000 | 215.850 | 194.000 | 197.760 | 21,184,341 | 4,314,244,005 |
| 2025/08/11 | 185.000 | 218.990 | 183.200 | 209.190 | 24,608,068 | 4,899,343,298 |
| 2025/08/04 | 167.490 | 187.000 | 166.330 | 184.300 | 20,491,609 | 3,612,260,834 |
| 2025/07/28 | 181.000 | 195.000 | 164.080 | 168.700 | 25,148,651 | 4,456,215,213 |
| 2025/07/21 | 209.000 | 213.500 | 176.200 | 181.030 | 28,364,646 | 5,529,191,356 |
| 2025/07/14 | 246.000 | 246.300 | 202.660 | 205.520 | 32,157,818 | 7,239,367,988 |
| 2025/07/07 | 195.000 | 251.650 | 192.010 | 245.020 | 28,174,509 | 6,224,312,528 |
| 2025/06/30 | 179.200 | 192.590 | 176.600 | 190.830 | 12,785,837 | 2,362,886,606 |
| 2025/06/23 | 162.220 | 188.880 | 162.000 | 180.900 | 11,719,560 | 2,033,343,660 |
| 2025/06/16 | 172.000 | 173.100 | 163.380 | 163.500 | 9,059,088 | 1,521,881,488 |
| 2025/06/09 | 174.300 | 178.500 | 165.000 | 172.000 | 11,167,443 | 1,925,825,545 |
| 2025/06/03 | 169.450 | 181.820 | 160.000 | 176.440 | 12,292,158 | 2,113,359,994 |
| 2025/05/26 | 153.800 | 173.600 | 152.010 | 173.260 | 12,217,881 | 1,993,561,098 |
| 2025/05/19 | 134.700 | 155.000 | 131.050 | 153.600 | 14,135,671 | 2,029,705,659 |
| 2025/05/12 | 135.400 | 141.500 | 133.000 | 135.010 | 10,694,968 | 1,456,948,753 |
| 2025/05/06 | 136.400 | 139.500 | 130.110 | 135.410 | 13,419,636 | 1,816,414,830 |
| 2025/04/28 | 130.500 | 136.300 | 123.000 | 136.000 | 10,205,400 | 1,341,499,830 |
| 2025/04/21 | 136.500 | 140.200 | 127.800 | 130.880 | 15,394,957 | 2,060,538,019 |
| 2025/04/14 | 148.510 | 151.580 | 138.600 | 138.980 | 11,011,922 | 1,590,314,245 |
| 2025/04/07 | 129.010 | 149.570 | 112.000 | 147.500 | 31,190,940 | 4,195,805,248 |
| 2025/03/31 | 142.500 | 149.790 | 138.600 | 140.350 | 9,887,065 | 1,411,971,752 |
| 2025/03/24 | 150.000 | 154.410 | 138.560 | 143.590 | 17,443,051 | 2,557,848,998 |
| 2025/03/17 | 135.520 | 150.000 | 133.500 | 150.000 | 17,180,961 | 2,444,077,607 |
| 2025/03/10 | 134.960 | 137.770 | 131.580 | 136.200 | 11,835,763 | 1,599,337,064 |
| 2025/03/03 | 119.000 | 144.440 | 117.620 | 134.960 | 21,477,443 | 2,770,697,534 |
| 2025/02/24 | 118.520 | 125.480 | 117.680 | 119.010 | 13,399,131 | 1,610,207,070 |
| 2025/02/17 | 103.000 | 121.350 | 102.800 | 119.500 | 17,679,089 | 1,974,091,275 |
| 2025/02/10 | 93.990 | 110.000 | 91.230 | 106.280 | 18,896,083 | 1,896,694,331 |
| 2025/02/05 | 89.890 | 94.990 | 88.790 | 93.670 | 7,696,743 | 706,830,393 |
| 2025/01/27 | 87.500 | 92.420 | 87.190 | 89.670 | 3,452,542 | 307,949,483 |
| 2025/01/20 | 87.490 | 90.280 | 84.770 | 86.200 | 11,605,660 | 1,011,839,467 |
| 2025/01/13 | 80.620 | 88.660 | 80.090 | 87.580 | 12,407,312 | 1,045,160,944 |
| 2025/01/06 | 97.000 | 97.480 | 80.200 | 82.250 | 20,740,953 | 1,850,767,088 |
| 2024/12/30 | 96.000 | 101.190 | 93.500 | 96.730 | 13,710,391 | 1,327,919,920 |
| 2024/12/23 | 92.810 | 98.450 | 90.600 | 96.800 | 13,883,536 | 1,314,284,935 |
| 2024/12/16 | 95.130 | 97.600 | 88.610 | 93.650 | 14,083,152 | 1,320,260,292 |
| 2024/12/09 | 87.600 | 101.790 | 84.900 | 95.500 | 22,393,170 | 2,070,192,583 |
| 2024/12/02 | 91.620 | 92.500 | 86.000 | 88.060 | 14,024,049 | 1,255,783,467 |
| 2024/11/25 | 86.910 | 91.230 | 79.300 | 90.990 | 16,136,306 | 1,405,593,274 |
| 2024/11/18 | 86.610 | 93.000 | 82.000 | 86.900 | 15,895,908 | 1,384,970,724 |
| 2024/11/11 | 91.010 | 96.750 | 85.840 | 86.100 | 21,762,850 | 1,957,024,286 |
| 2024/11/04 | 84.000 | 93.030 | 80.220 | 90.980 | 22,542,004 | 1,962,450,513 |
| 2024/10/28 | 87.640 | 94.960 | 83.000 | 85.700 | 34,916,047 | 3,066,501,827 |
| 2024/10/21 | 71.990 | 88.920 | 71.010 | 87.640 | 33,335,650 | 2,663,185,078 |
| 2024/10/14 | 65.950 | 71.900 | 63.650 | 71.000 | 30,263,888 | 2,061,727,370 |
| 2024/10/07 | 57.000 | 75.990 | 56.000 | 65.950 | 48,201,834 | 3,072,143,889 |
| 2024/09/30 | 57.000 | 63.680 | 56.000 | 63.500 | 8,893,200 | 533,992,194 |
| 2024/09/23 | 53.020 | 57.640 | 51.050 | 55.220 | 23,091,256 | 1,252,296,541 |
| 2024/09/18 | 52.120 | 54.750 | 51.220 | 53.380 | 10,563,368 | 558,458,857 |
| 2024/09/09 | 51.200 | 54.800 | 45.880 | 51.820 | 30,936,613 | 1,575,447,017 |
| 2024/09/02 | 44.080 | 56.500 | 44.080 | 50.590 | 28,792,844 | 1,405,450,697 |
| 2024/08/26 | 40.520 | 44.820 | 39.930 | 44.280 | 14,635,346 | 620,355,728 |
| 2024/08/19 | 36.350 | 40.600 | 35.250 | 40.230 | 18,878,099 | 719,397,157 |
| 2024/08/12 | 43.900 | 43.900 | 35.700 | 36.550 | 27,247,024 | 1,090,221,547 |
| 2024/08/05 | 44.160 | 45.370 | 40.940 | 42.050 | 15,156,001 | 653,678,323 |
| 2024/07/29 | 39.010 | 45.190 | 38.200 | 44.170 | 16,797,059 | 699,471,529 |
| 2024/07/22 | 42.350 | 43.280 | 38.700 | 39.120 | 11,937,743 | 487,806,023 |
| 2024/07/15 | 43.700 | 45.870 | 41.000 | 42.350 | 16,186,926 | 699,760,810 |
| 2024/07/08 | 43.770 | 45.000 | 41.800 | 43.670 | 14,397,657 | 627,161,938 |