日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 180.970 | 201.000 | 178.360 | 195.840 | 7,028,837 | 1,328,748,918 |
| 2026/03/23 | 190.000 | 194.950 | 181.500 | 182.030 | 6,831,318 | 1,278,276,224 |
| 2026/03/16 | 199.800 | 204.000 | 186.160 | 191.500 | 12,378,892 | 2,418,402,235 |
| 2026/03/09 | 202.220 | 202.980 | 190.200 | 197.710 | 7,264,216 | 1,440,330,587 |
| 2026/03/02 | 204.000 | 207.980 | 191.010 | 201.810 | 8,371,547 | 1,684,355,256 |
| 2026/02/24 | 209.820 | 216.280 | 200.000 | 206.000 | 6,724,243 | 1,398,810,650 |
| 2026/02/09 | 208.000 | 219.000 | 205.240 | 208.000 | 7,836,067 | 1,646,044,234 |
| 2026/02/02 | 201.840 | 216.890 | 189.500 | 207.600 | 14,211,029 | 2,898,445,947 |
| 2026/01/26 | 220.000 | 240.890 | 201.480 | 202.030 | 17,699,616 | 3,824,887,017 |
| 2026/01/19 | 190.000 | 222.740 | 190.000 | 219.500 | 16,293,275 | 3,349,245,609 |
| 2026/01/12 | 207.230 | 211.000 | 186.500 | 192.000 | 11,587,376 | 2,308,002,520 |
| 2026/01/05 | 200.580 | 220.000 | 197.510 | 209.210 | 11,266,290 | 2,330,150,429 |
| 2025/12/29 | 202.000 | 209.400 | 199.000 | 201.070 | 3,927,636 | 796,789,696 |
| 2025/12/22 | 190.000 | 205.870 | 185.520 | 202.400 | 8,074,855 | 1,582,247,650 |
| 2025/12/15 | 176.810 | 196.600 | 174.330 | 192.990 | 11,499,610 | 2,129,526,528 |
| 2025/12/08 | 182.110 | 185.780 | 171.000 | 177.880 | 10,816,162 | 1,938,175,109 |
| 2025/12/01 | 182.070 | 189.590 | 176.000 | 181.690 | 7,595,996 | 1,385,034,920 |
| 2025/11/24 | 166.610 | 179.310 | 166.100 | 178.520 | 5,719,179 | 987,330,466 |
| 2025/11/17 | 178.630 | 183.570 | 166.110 | 166.610 | 7,331,467 | 1,273,695,761 |
| 2025/11/10 | 179.990 | 193.700 | 174.370 | 178.100 | 11,558,882 | 2,098,399,438 |
| 2025/11/03 | 176.180 | 187.200 | 174.600 | 180.680 | 9,544,156 | 1,714,750,787 |
| 2025/10/27 | 173.000 | 181.500 | 170.500 | 176.780 | 10,851,835 | 1,903,900,191 |
| 2025/10/20 | 196.000 | 203.000 | 170.000 | 173.530 | 17,531,344 | 3,254,387,215 |
| 2025/10/13 | 181.100 | 201.200 | 173.020 | 195.540 | 13,564,636 | 2,546,285,646 |
| 2025/10/09 | 182.860 | 193.000 | 173.150 | 185.940 | 5,576,798 | 1,024,666,922 |
| 2025/09/29 | 175.250 | 181.680 | 171.820 | 181.500 | 4,137,228 | 734,616,546 |
| 2025/09/22 | 171.550 | 180.600 | 164.760 | 174.990 | 11,374,495 | 1,967,503,272 |
| 2025/09/15 | 170.990 | 176.800 | 166.180 | 171.550 | 13,327,567 | 2,284,078,432 |
| 2025/09/08 | 192.170 | 200.420 | 168.460 | 170.450 | 18,943,584 | 3,464,307,924 |
| 2025/09/01 | 206.000 | 214.930 | 182.730 | 192.190 | 20,818,445 | 4,142,089,863 |
| 2025/08/25 | 150.560 | 211.800 | 148.930 | 211.800 | 21,367,502 | 3,862,656,755 |
| 2025/08/18 | 154.530 | 161.550 | 148.000 | 150.110 | 10,034,425 | 1,540,760,872 |
| 2025/08/11 | 159.920 | 180.870 | 148.200 | 154.740 | 17,993,509 | 2,895,740,387 |
| 2025/08/04 | 143.070 | 164.010 | 141.000 | 160.370 | 13,849,767 | 2,106,722,682 |
| 2025/07/28 | 150.700 | 152.530 | 141.180 | 144.650 | 12,602,952 | 1,855,973,726 |
| 2025/07/21 | 152.190 | 157.000 | 149.700 | 150.760 | 6,865,652 | 1,046,411,185 |
| 2025/07/14 | 163.930 | 164.790 | 148.290 | 153.580 | 10,597,760 | 1,670,710,369 |
| 2025/07/07 | 158.670 | 169.560 | 155.120 | 165.050 | 8,362,557 | 1,355,570,489 |
| 2025/06/30 | 171.010 | 189.000 | 159.800 | 162.770 | 13,282,433 | 2,266,580,779 |
| 2025/06/23 | 169.690 | 177.640 | 165.200 | 170.300 | 7,312,330 | 1,248,269,573 |
| 2025/06/16 | 184.100 | 186.190 | 167.190 | 169.800 | 9,715,149 | 1,717,832,646 |
| 2025/06/09 | 185.000 | 196.500 | 181.550 | 184.060 | 12,272,586 | 2,292,242,931 |
| 2025/06/03 | 163.850 | 199.900 | 159.180 | 184.470 | 14,979,964 | 2,649,206,633 |
| 2025/05/26 | 159.000 | 165.000 | 152.060 | 161.000 | 9,651,027 | 1,537,070,815 |
| 2025/05/19 | 151.990 | 170.830 | 148.690 | 155.500 | 14,682,724 | 2,301,553,693 |
| 2025/05/12 | 149.950 | 160.500 | 147.840 | 151.930 | 12,224,611 | 1,864,925,531 |
| 2025/05/06 | 167.000 | 167.880 | 146.000 | 153.010 | 17,504,469 | 2,773,976,963 |
| 2025/04/28 | 140.020 | 171.000 | 133.970 | 164.750 | 16,251,206 | 2,477,252,586 |
| 2025/04/21 | 115.940 | 142.950 | 113.170 | 138.000 | 20,170,324 | 2,572,018,864 |
| 2025/04/14 | 110.500 | 117.960 | 107.430 | 112.900 | 13,585,167 | 1,524,221,774 |
| 2025/04/07 | 97.380 | 111.000 | 93.000 | 108.760 | 15,683,890 | 1,608,147,661 |
| 2025/03/31 | 91.100 | 103.850 | 89.250 | 102.620 | 9,073,095 | 877,413,651 |
| 2025/03/24 | 82.000 | 95.880 | 80.900 | 91.890 | 14,548,503 | 1,275,430,886 |
| 2025/03/17 | 84.260 | 86.000 | 80.280 | 80.550 | 10,553,726 | 873,558,285 |
| 2025/03/10 | 87.260 | 88.110 | 77.500 | 84.450 | 20,446,030 | 1,724,213,709 |
| 2025/03/03 | 95.230 | 99.380 | 85.000 | 86.890 | 18,679,675 | 1,711,525,221 |
| 2025/02/24 | 94.200 | 97.560 | 89.600 | 93.370 | 8,652,090 | 810,549,421 |
| 2025/02/17 | 95.150 | 102.320 | 92.050 | 94.200 | 9,259,468 | 888,260,765 |
| 2025/02/10 | 98.860 | 100.900 | 93.580 | 96.800 | 7,442,763 | 725,929,889 |
| 2025/02/05 | 101.000 | 102.630 | 93.010 | 98.500 | 8,014,318 | 791,694,403 |
| 2025/01/27 | 98.010 | 104.040 | 97.000 | 102.800 | 4,261,429 | 428,113,810 |
| 2025/01/20 | 90.510 | 108.000 | 88.300 | 100.790 | 13,734,913 | 1,330,913,069 |
| 2025/01/13 | 77.700 | 90.790 | 76.500 | 90.510 | 11,772,548 | 987,422,463 |
| 2025/01/06 | 78.060 | 80.850 | 73.750 | 79.200 | 10,208,944 | 795,940,318 |
| 2024/12/30 | 76.520 | 84.430 | 76.070 | 78.130 | 10,273,201 | 809,399,823 |
| 2024/12/23 | 73.810 | 79.470 | 73.170 | 76.950 | 9,055,573 | 686,865,212 |
| 2024/12/16 | 79.450 | 80.900 | 70.020 | 73.810 | 12,120,869 | 921,731,483 |
| 2024/12/09 | 73.110 | 83.800 | 71.590 | 79.800 | 13,418,214 | 1,034,208,844 |
| 2024/12/02 | 74.650 | 80.750 | 71.470 | 73.400 | 15,213,163 | 1,142,014,113 |
| 2024/11/25 | 64.080 | 76.280 | 62.000 | 74.650 | 14,067,406 | 974,203,034 |
| 2024/11/18 | 64.880 | 69.850 | 63.560 | 63.890 | 17,158,443 | 1,124,650,146 |
| 2024/11/11 | 77.000 | 78.600 | 64.010 | 64.790 | 15,774,024 | 1,121,533,106 |
| 2024/11/04 | 70.940 | 80.000 | 69.200 | 76.500 | 21,942,600 | 1,627,263,216 |
| 2024/10/28 | 60.150 | 76.000 | 57.000 | 69.880 | 29,018,283 | 1,908,169,744 |
| 2024/10/21 | 55.000 | 63.660 | 54.180 | 60.170 | 20,452,497 | 1,191,409,081 |
| 2024/10/14 | 47.110 | 61.000 | 47.110 | 55.270 | 29,546,307 | 1,554,800,540 |
| 2024/10/07 | 36.000 | 55.000 | 34.900 | 47.810 | 35,777,575 | 1,553,730,638 |
| 2024/09/30 | 36.000 | 41.870 | 34.900 | 40.890 | 4,713,928 | 181,085,544 |
| 2024/09/23 | 29.950 | 36.200 | 29.490 | 34.890 | 9,989,569 | 325,984,610 |
| 2024/09/18 | 30.610 | 30.640 | 29.020 | 30.260 | 3,628,073 | 109,322,909 |
| 2024/09/09 | 32.940 | 33.050 | 30.400 | 30.520 | 6,920,198 | 219,560,582 |
| 2024/09/02 | 31.830 | 33.580 | 31.400 | 32.900 | 10,016,333 | 324,804,638 |
| 2024/08/26 | 28.000 | 32.500 | 27.410 | 31.850 | 18,569,475 | 555,970,081 |
| 2024/08/19 | 25.880 | 30.500 | 25.340 | 27.740 | 33,983,030 | 929,945,615 |
| 2024/08/12 | 20.200 | 25.860 | 19.930 | 25.860 | 14,709,856 | 337,775,068 |
| 2024/08/05 | 20.330 | 21.400 | 19.660 | 20.300 | 13,688,763 | 279,558,762 |
| 2024/07/29 | 18.190 | 21.720 | 17.790 | 20.320 | 20,109,640 | 392,238,528 |
| 2024/07/22 | 20.340 | 20.560 | 17.690 | 18.250 | 7,902,444 | 151,805,949 |
| 2024/07/15 | 20.560 | 20.780 | 18.940 | 20.150 | 6,283,120 | 126,337,835 |
| 2024/07/08 | 21.120 | 21.470 | 19.710 | 20.550 | 7,105,127 | 147,164,942 |