日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 242.000 | 273.000 | 239.680 | 261.040 | 22,787,255 | 5,786,367,662 |
| 2026/03/23 | 242.000 | 260.000 | 227.880 | 247.690 | 24,546,190 | 5,998,904,739 |
| 2026/03/16 | 260.020 | 268.500 | 246.970 | 253.610 | 24,610,425 | 6,331,647,091 |
| 2026/03/09 | 285.270 | 306.880 | 259.090 | 263.640 | 31,061,777 | 8,657,538,485 |
| 2026/03/02 | 253.980 | 313.780 | 253.580 | 301.000 | 38,925,979 | 10,922,045,817 |
| 2026/02/24 | 243.970 | 265.600 | 230.000 | 258.220 | 23,417,597 | 5,841,461,027 |
| 2026/02/09 | 226.000 | 253.790 | 221.500 | 238.820 | 24,507,654 | 5,759,972,650 |
| 2026/02/02 | 253.090 | 258.640 | 216.050 | 219.900 | 26,686,407 | 6,322,543,546 |
| 2026/01/26 | 220.000 | 272.000 | 213.500 | 249.570 | 38,314,701 | 9,148,305,371 |
| 2026/01/19 | 228.010 | 237.000 | 213.130 | 218.000 | 24,444,650 | 5,476,457,162 |
| 2026/01/12 | 252.950 | 253.000 | 226.450 | 231.000 | 29,234,738 | 7,041,186,647 |
| 2026/01/05 | 219.600 | 259.000 | 219.010 | 251.530 | 33,374,930 | 7,919,370,265 |
| 2025/12/29 | 226.800 | 236.710 | 217.430 | 221.000 | 19,471,311 | 4,390,488,560 |
| 2025/12/22 | 209.970 | 257.600 | 206.300 | 226.820 | 38,167,741 | 8,594,325,660 |
| 2025/12/15 | 210.000 | 220.980 | 196.370 | 206.120 | 29,062,174 | 6,055,612,540 |
| 2025/12/08 | 193.200 | 230.280 | 192.940 | 215.150 | 34,699,317 | 7,213,727,759 |
| 2025/12/01 | 208.000 | 209.020 | 189.020 | 193.000 | 21,633,249 | 4,321,457,820 |
| 2025/11/24 | 173.920 | 228.810 | 173.920 | 209.240 | 44,463,320 | 8,735,819,638 |
| 2025/11/17 | 178.140 | 188.500 | 171.170 | 171.500 | 14,340,801 | 2,543,018,389 |
| 2025/11/10 | 209.120 | 214.000 | 177.800 | 178.130 | 19,043,074 | 3,708,876,699 |
| 2025/11/03 | 195.010 | 220.400 | 192.570 | 208.620 | 26,469,983 | 5,403,847,029 |
| 2025/10/27 | 215.230 | 229.600 | 193.560 | 195.000 | 37,162,006 | 7,742,611,045 |
| 2025/10/20 | 184.200 | 199.800 | 183.900 | 199.800 | 15,289,876 | 2,934,509,451 |
| 2025/10/13 | 196.860 | 211.490 | 181.020 | 181.260 | 24,473,613 | 4,715,025,096 |
| 2025/10/09 | 230.640 | 244.880 | 206.680 | 208.200 | 16,176,123 | 3,600,804,979 |
| 2025/09/29 | 203.330 | 233.600 | 202.280 | 215.500 | 10,561,089 | 2,256,667,094 |
| 2025/09/22 | 211.200 | 227.000 | 202.280 | 203.280 | 26,576,748 | 5,606,099,223 |
| 2025/09/15 | 220.010 | 237.970 | 210.290 | 210.490 | 28,101,341 | 6,173,583,604 |
| 2025/09/08 | 214.810 | 233.000 | 202.100 | 224.500 | 31,747,195 | 6,940,016,194 |
| 2025/09/01 | 276.010 | 279.780 | 206.000 | 216.580 | 37,804,060 | 9,246,589,545 |
| 2025/08/25 | 260.710 | 283.000 | 240.990 | 267.080 | 39,534,096 | 10,395,292,872 |
| 2025/08/18 | 240.620 | 275.820 | 227.200 | 268.750 | 41,747,560 | 10,566,203,067 |
| 2025/08/11 | 145.010 | 249.880 | 145.010 | 248.500 | 52,432,431 | 10,334,432,150 |
| 2025/08/04 | 128.000 | 144.930 | 127.000 | 136.150 | 22,385,958 | 3,000,166,091 |
| 2025/07/28 | 133.000 | 137.350 | 127.950 | 128.660 | 24,175,781 | 3,184,917,388 |
| 2025/07/21 | 136.500 | 137.890 | 127.100 | 131.150 | 18,829,305 | 2,507,310,253 |
| 2025/07/14 | 125.250 | 147.880 | 124.000 | 139.570 | 31,378,073 | 4,210,152,944 |
| 2025/07/07 | 117.560 | 124.150 | 116.340 | 119.980 | 13,053,963 | 1,560,046,483 |
| 2025/06/30 | 124.040 | 129.000 | 118.700 | 119.410 | 20,401,360 | 2,505,031,991 |
| 2025/06/23 | 110.000 | 125.520 | 109.900 | 124.040 | 28,022,565 | 3,288,868,341 |
| 2025/06/16 | 110.100 | 124.000 | 107.400 | 111.350 | 21,162,884 | 2,395,903,004 |
| 2025/06/09 | 112.300 | 115.850 | 106.830 | 111.800 | 16,549,501 | 1,848,496,514 |
| 2025/06/03 | 101.200 | 113.750 | 98.450 | 112.040 | 18,268,376 | 1,943,024,471 |
| 2025/05/26 | 102.020 | 110.000 | 99.900 | 100.940 | 12,698,004 | 1,310,624,482 |
| 2025/05/19 | 111.360 | 114.410 | 103.500 | 104.000 | 19,057,968 | 2,064,311,448 |
| 2025/05/12 | 125.000 | 128.370 | 110.100 | 111.690 | 20,183,066 | 2,397,546,410 |
| 2025/05/06 | 116.670 | 130.420 | 114.080 | 123.020 | 23,544,817 | 2,850,041,235 |
| 2025/04/28 | 105.000 | 109.990 | 103.330 | 108.980 | 12,961,380 | 1,384,599,418 |
| 2025/04/21 | 98.000 | 110.260 | 98.000 | 103.380 | 23,890,307 | 2,446,606,339 |
| 2025/04/14 | 106.660 | 111.600 | 98.000 | 98.600 | 21,141,001 | 2,192,638,918 |
| 2025/04/07 | 105.000 | 108.190 | 80.000 | 105.280 | 26,528,194 | 2,642,672,365 |
| 2025/03/31 | 125.510 | 129.000 | 114.500 | 116.990 | 19,176,833 | 2,329,985,209 |
| 2025/03/24 | 145.500 | 151.000 | 126.600 | 126.750 | 16,700,017 | 2,295,626,086 |
| 2025/03/17 | 155.980 | 166.800 | 146.000 | 148.300 | 18,296,764 | 2,822,641,782 |
| 2025/03/10 | 139.570 | 177.600 | 139.210 | 157.690 | 31,446,634 | 4,827,608,635 |
| 2025/03/03 | 144.010 | 152.820 | 126.000 | 139.590 | 34,000,731 | 4,780,672,782 |
| 2025/02/24 | 149.700 | 182.880 | 144.000 | 148.890 | 29,254,784 | 4,574,497,437 |
| 2025/02/17 | 116.660 | 156.620 | 116.610 | 156.620 | 24,491,660 | 3,346,234,276 |
| 2025/02/10 | 124.200 | 135.200 | 115.330 | 117.510 | 20,981,725 | 2,582,011,078 |
| 2025/02/05 | 119.000 | 125.820 | 105.000 | 120.550 | 16,291,589 | 1,915,768,679 |
| 2025/01/27 | 125.370 | 127.530 | 119.800 | 121.330 | 4,516,110 | 557,773,455 |
| 2025/01/20 | 108.200 | 142.880 | 106.320 | 130.500 | 28,011,465 | 3,416,698,443 |
| 2025/01/13 | 106.990 | 111.230 | 102.000 | 107.600 | 20,610,647 | 2,204,411,749 |
| 2025/01/06 | 97.780 | 122.430 | 96.380 | 109.770 | 28,172,505 | 3,002,907,307 |
| 2024/12/30 | 110.920 | 116.790 | 97.560 | 97.990 | 20,481,271 | 2,167,225,690 |
| 2024/12/23 | 116.610 | 126.800 | 102.060 | 111.990 | 31,597,552 | 3,613,654,034 |
| 2024/12/16 | 85.000 | 118.300 | 83.760 | 113.370 | 27,406,695 | 2,743,615,719 |
| 2024/12/09 | 83.800 | 92.710 | 80.180 | 84.200 | 17,857,617 | 1,521,870,764 |
| 2024/12/02 | 83.000 | 91.980 | 82.000 | 82.270 | 19,342,094 | 1,640,451,347 |
| 2024/11/25 | 69.360 | 92.000 | 67.000 | 84.820 | 31,464,280 | 2,463,495,802 |
| 2024/11/18 | 75.010 | 81.530 | 68.510 | 70.000 | 45,766,080 | 3,375,820,476 |
| 2024/11/11 | 62.000 | 71.090 | 58.850 | 71.090 | 21,511,271 | 1,414,527,402 |
| 2024/11/04 | 53.290 | 63.990 | 53.160 | 61.860 | 19,913,149 | 1,156,456,128 |
| 2024/10/28 | 54.540 | 60.870 | 53.000 | 53.180 | 23,435,624 | 1,298,274,980 |
| 2024/10/21 | 57.770 | 58.400 | 51.780 | 54.540 | 20,816,772 | 1,157,880,900 |
| 2024/10/14 | 47.890 | 57.500 | 46.520 | 55.530 | 20,857,913 | 1,081,691,368 |
| 2024/10/07 | 44.140 | 58.570 | 44.140 | 47.890 | 23,664,478 | 1,152,105,111 |
| 2024/09/30 | 44.140 | 49.660 | 44.140 | 49.480 | 5,462,109 | 255,927,117 |
| 2024/09/23 | 39.010 | 43.650 | 38.120 | 42.640 | 11,343,155 | 463,424,597 |
| 2024/09/18 | 38.560 | 40.050 | 38.210 | 39.250 | 4,201,032 | 163,913,766 |
| 2024/09/09 | 38.500 | 40.280 | 37.900 | 38.550 | 5,959,690 | 231,280,669 |
| 2024/09/02 | 39.330 | 41.000 | 38.740 | 38.900 | 9,488,151 | 374,710,803 |
| 2024/08/26 | 35.420 | 40.770 | 35.120 | 39.550 | 13,438,012 | 506,814,622 |
| 2024/08/19 | 37.700 | 37.700 | 34.460 | 35.320 | 5,218,148 | 189,392,681 |
| 2024/08/12 | 35.800 | 38.160 | 35.350 | 37.650 | 5,305,284 | 194,916,134 |
| 2024/08/05 | 36.500 | 37.250 | 35.390 | 35.910 | 5,364,282 | 194,522,276 |
| 2024/07/29 | 38.210 | 39.110 | 36.410 | 36.940 | 7,839,025 | 295,276,474 |
| 2024/07/22 | 39.790 | 40.470 | 37.050 | 38.210 | 6,846,615 | 266,196,391 |
| 2024/07/15 | 41.770 | 42.250 | 37.940 | 39.790 | 7,332,353 | 296,502,024 |
| 2024/07/08 | 39.000 | 42.230 | 38.390 | 42.140 | 8,293,128 | 335,374,096 |