日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 118.560 | 120.580 | 112.300 | 112.460 | 11,358,353 | 1,317,284,989 |
| 2026/03/23 | 125.700 | 125.700 | 116.990 | 120.080 | 13,064,962 | 1,595,460,497 |
| 2026/03/16 | 141.790 | 144.680 | 128.860 | 128.880 | 12,126,539 | 1,649,845,947 |
| 2026/03/09 | 139.000 | 144.750 | 138.000 | 142.100 | 11,479,751 | 1,618,214,400 |
| 2026/03/02 | 140.950 | 141.890 | 137.470 | 140.660 | 11,751,552 | 1,648,067,031 |
| 2026/02/24 | 145.240 | 146.790 | 142.650 | 142.780 | 8,481,114 | 1,224,376,022 |
| 2026/02/09 | 151.920 | 154.550 | 145.170 | 145.240 | 16,875,624 | 2,518,180,613 |
| 2026/02/02 | 141.500 | 158.800 | 140.000 | 150.420 | 30,431,949 | 4,494,190,228 |
| 2026/01/26 | 143.200 | 144.560 | 137.450 | 139.730 | 18,980,640 | 2,680,730,690 |
| 2026/01/19 | 145.830 | 149.080 | 141.470 | 142.930 | 14,685,568 | 2,126,874,099 |
| 2026/01/12 | 149.000 | 154.460 | 146.060 | 146.310 | 24,514,623 | 3,651,636,955 |
| 2026/01/05 | 141.760 | 153.990 | 141.500 | 149.910 | 20,728,211 | 3,042,694,092 |
| 2025/12/29 | 144.000 | 144.980 | 139.550 | 141.720 | 7,635,878 | 1,088,589,857 |
| 2025/12/22 | 145.000 | 145.580 | 141.540 | 144.330 | 11,930,253 | 1,719,298,585 |
| 2025/12/15 | 139.070 | 146.300 | 137.360 | 145.800 | 17,429,382 | 2,477,281,637 |
| 2025/12/08 | 142.970 | 144.310 | 137.600 | 139.450 | 11,758,232 | 1,658,880,766 |
| 2025/12/01 | 144.000 | 146.440 | 139.030 | 142.970 | 10,881,440 | 1,557,242,878 |
| 2025/11/24 | 148.500 | 149.260 | 142.580 | 145.370 | 13,656,189 | 1,999,641,614 |
| 2025/11/17 | 156.800 | 157.560 | 147.840 | 148.000 | 13,310,449 | 2,030,508,994 |
| 2025/11/10 | 148.840 | 162.650 | 148.330 | 157.610 | 30,853,330 | 4,762,442,885 |
| 2025/11/03 | 160.000 | 160.090 | 149.120 | 149.160 | 16,145,056 | 2,495,904,569 |
| 2025/10/27 | 167.990 | 168.660 | 157.000 | 160.090 | 16,825,552 | 2,749,884,091 |
| 2025/10/20 | 170.020 | 170.390 | 165.000 | 167.450 | 9,432,681 | 1,586,718,434 |
| 2025/10/13 | 174.440 | 178.700 | 169.550 | 169.550 | 12,972,789 | 2,245,070,864 |
| 2025/10/09 | 180.500 | 182.000 | 178.000 | 179.840 | 5,634,749 | 1,014,733,773 |
| 2025/09/29 | 181.280 | 182.500 | 177.700 | 181.550 | 5,072,874 | 916,960,022 |
| 2025/09/22 | 186.600 | 186.600 | 178.030 | 182.210 | 14,378,323 | 2,636,409,305 |
| 2025/09/15 | 194.000 | 197.300 | 184.250 | 186.740 | 17,076,635 | 3,254,337,023 |
| 2025/09/08 | 190.880 | 202.770 | 190.860 | 194.910 | 23,585,040 | 4,595,662,969 |
| 2025/09/01 | 192.030 | 197.990 | 181.600 | 190.830 | 20,777,852 | 3,960,518,314 |
| 2025/08/25 | 192.590 | 202.880 | 185.230 | 193.980 | 29,592,333 | 5,731,147,132 |
| 2025/08/18 | 181.990 | 193.800 | 179.530 | 192.580 | 26,004,843 | 4,862,255,519 |
| 2025/08/11 | 183.560 | 190.660 | 179.050 | 181.890 | 17,078,635 | 3,138,882,326 |
| 2025/08/04 | 183.260 | 188.800 | 181.360 | 183.560 | 11,556,245 | 2,129,180,360 |
| 2025/07/28 | 190.000 | 191.470 | 183.510 | 184.530 | 15,652,803 | 2,932,983,094 |
| 2025/07/21 | 177.580 | 196.520 | 176.000 | 191.570 | 29,913,178 | 5,546,426,681 |
| 2025/07/14 | 174.110 | 177.750 | 171.880 | 177.630 | 15,715,273 | 2,755,555,256 |
| 2025/07/07 | 172.620 | 176.470 | 170.640 | 174.110 | 12,701,475 | 2,203,197,853 |
| 2025/06/30 | 172.000 | 178.600 | 171.200 | 172.620 | 12,816,344 | 2,224,981,400 |
| 2025/06/23 | 170.100 | 174.500 | 169.000 | 172.210 | 9,374,640 | 1,607,305,464 |
| 2025/06/16 | 176.780 | 178.880 | 168.670 | 171.470 | 11,553,200 | 2,009,679,140 |
| 2025/06/09 | 173.720 | 184.900 | 171.020 | 177.460 | 16,714,354 | 2,954,679,928 |
| 2025/06/03 | 168.900 | 179.810 | 168.580 | 173.030 | 12,352,468 | 2,131,788,927 |
| 2025/05/26 | 171.650 | 172.160 | 169.680 | 170.000 | 7,994,632 | 1,366,062,756 |
| 2025/05/19 | 172.000 | 181.590 | 170.010 | 171.650 | 15,047,720 | 2,615,481,832 |
| 2025/05/12 | 171.000 | 176.700 | 169.650 | 172.030 | 14,390,592 | 2,480,146,578 |
| 2025/05/06 | 172.000 | 175.500 | 169.870 | 170.690 | 10,177,081 | 1,750,610,588 |
| 2025/04/28 | 176.100 | 177.890 | 170.320 | 173.000 | 5,901,740 | 1,028,835,579 |
| 2025/04/21 | 177.000 | 180.740 | 170.030 | 177.190 | 12,459,901 | 2,195,932,952 |
| 2025/04/14 | 184.000 | 188.660 | 176.380 | 179.000 | 12,162,243 | 2,213,649,848 |
| 2025/04/07 | 173.900 | 189.950 | 158.870 | 183.080 | 23,883,309 | 4,214,209,873 |
| 2025/03/31 | 180.000 | 184.200 | 176.580 | 181.170 | 11,773,169 | 2,124,909,839 |
| 2025/03/24 | 189.510 | 190.500 | 179.600 | 180.260 | 13,583,600 | 2,512,524,533 |
| 2025/03/17 | 201.030 | 206.660 | 189.000 | 190.100 | 22,082,965 | 4,343,664,008 |
| 2025/03/10 | 172.500 | 209.000 | 171.800 | 200.000 | 46,753,039 | 8,804,766,069 |
| 2025/03/03 | 169.800 | 175.990 | 166.610 | 172.490 | 12,595,918 | 2,156,704,569 |
| 2025/02/24 | 178.000 | 179.770 | 169.860 | 169.860 | 17,666,392 | 3,080,532,939 |
| 2025/02/17 | 184.500 | 189.900 | 173.610 | 183.440 | 17,882,369 | 3,270,014,701 |
| 2025/02/10 | 176.000 | 186.120 | 173.000 | 183.070 | 17,591,552 | 3,158,519,182 |
| 2025/02/05 | 170.000 | 178.660 | 166.170 | 176.260 | 8,747,194 | 1,511,274,575 |
| 2025/01/27 | 171.560 | 173.480 | 170.000 | 170.020 | 1,817,839 | 311,332,196 |
| 2025/01/20 | 175.900 | 176.000 | 169.520 | 171.600 | 9,209,725 | 1,595,630,904 |
| 2025/01/13 | 165.270 | 176.890 | 165.000 | 173.310 | 10,303,957 | 1,752,883,404 |
| 2025/01/06 | 172.000 | 174.300 | 167.150 | 167.170 | 10,188,629 | 1,733,646,167 |
| 2024/12/30 | 201.040 | 201.480 | 172.100 | 172.500 | 18,204,773 | 3,400,287,500 |
| 2024/12/23 | 204.000 | 206.800 | 200.870 | 201.700 | 9,217,599 | 1,874,329,624 |
| 2024/12/16 | 210.000 | 211.590 | 202.120 | 205.180 | 12,832,825 | 2,659,250,078 |
| 2024/12/09 | 212.010 | 237.040 | 207.450 | 211.000 | 28,975,353 | 6,284,029,681 |
| 2024/12/02 | 211.500 | 219.000 | 205.000 | 212.900 | 14,993,074 | 3,180,030,995 |
| 2024/11/25 | 204.560 | 215.000 | 198.880 | 211.900 | 14,081,314 | 2,923,069,566 |
| 2024/11/18 | 214.000 | 217.800 | 204.570 | 204.570 | 16,190,812 | 3,403,875,360 |
| 2024/11/11 | 231.010 | 245.000 | 213.800 | 214.010 | 27,551,677 | 6,225,439,176 |
| 2024/11/04 | 209.400 | 248.000 | 209.200 | 237.000 | 36,974,459 | 8,352,530,288 |
| 2024/10/28 | 219.000 | 235.000 | 207.210 | 211.020 | 29,198,425 | 6,366,935,559 |
| 2024/10/21 | 218.130 | 224.190 | 203.500 | 216.790 | 28,137,310 | 6,067,881,244 |
| 2024/10/14 | 208.380 | 238.030 | 197.000 | 220.330 | 30,461,076 | 6,577,612,446 |
| 2024/10/07 | 230.000 | 282.720 | 207.600 | 211.550 | 61,521,486 | 14,332,506,789 |
| 2024/09/30 | 230.000 | 235.600 | 210.500 | 235.600 | 14,823,586 | 3,378,665,839 |
| 2024/09/23 | 137.030 | 196.330 | 136.620 | 196.330 | 28,807,249 | 4,798,639,520 |
| 2024/09/18 | 135.100 | 141.500 | 132.810 | 138.270 | 5,083,917 | 696,089,915 |
| 2024/09/09 | 136.000 | 141.000 | 134.060 | 135.100 | 7,059,084 | 963,847,329 |
| 2024/09/02 | 143.000 | 144.300 | 136.160 | 136.770 | 7,860,133 | 1,100,870,577 |
| 2024/08/26 | 140.000 | 146.990 | 135.990 | 144.960 | 12,105,752 | 1,718,835,197 |
| 2024/08/19 | 166.180 | 168.580 | 139.330 | 141.300 | 13,889,407 | 2,136,850,543 |
| 2024/08/12 | 170.200 | 171.590 | 165.580 | 167.200 | 6,457,151 | 1,088,950,087 |
| 2024/08/05 | 170.500 | 176.130 | 170.030 | 171.020 | 9,872,880 | 1,697,345,529 |
| 2024/07/29 | 166.640 | 176.490 | 160.200 | 171.650 | 12,564,267 | 2,120,157,234 |
| 2024/07/22 | 171.210 | 171.960 | 159.440 | 166.000 | 10,594,388 | 1,770,878,440 |
| 2024/07/15 | 168.080 | 174.500 | 164.510 | 171.210 | 11,465,038 | 1,944,183,818 |
| 2024/07/08 | 159.300 | 174.600 | 154.100 | 169.200 | 16,409,384 | 2,696,061,791 |