日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2025/05/26 | 113.800 | 136.000 | 113.800 | 133.360 | 23,531,743 | 2,923,583,750 |
| 2025/05/19 | 114.500 | 117.880 | 112.800 | 112.800 | 10,255,596 | 1,174,214,464 |
| 2025/05/12 | 119.390 | 120.300 | 112.360 | 113.180 | 11,469,221 | 1,333,956,421 |
| 2025/05/06 | 119.990 | 123.440 | 116.500 | 120.060 | 13,070,398 | 1,568,415,084 |
| 2025/04/28 | 121.240 | 121.240 | 116.500 | 119.190 | 9,390,242 | 1,122,533,004 |
| 2025/04/21 | 120.800 | 124.600 | 118.480 | 121.380 | 16,908,830 | 2,051,294,711 |
| 2025/04/14 | 130.000 | 132.180 | 120.340 | 120.980 | 31,346,605 | 3,945,753,904 |
| 2025/04/07 | 108.500 | 138.990 | 105.800 | 130.950 | 59,507,205 | 7,203,942,237 |
| 2025/03/31 | 113.000 | 122.860 | 108.000 | 111.690 | 26,570,346 | 3,026,030,280 |
| 2025/03/24 | - | - | - | - | 0 | - |
| 2025/03/17 | - | - | - | - | 0 | - |
| 2025/03/10 | 115.200 | 116.670 | 108.300 | 111.520 | 20,258,442 | 2,287,633,916 |
| 2025/03/03 | 106.880 | 123.500 | 105.010 | 115.900 | 39,319,835 | 4,436,162,084 |
| 2025/02/24 | 117.310 | 120.830 | 106.090 | 107.140 | 33,549,063 | 3,785,760,141 |
| 2025/02/17 | 113.850 | 118.280 | 111.810 | 117.310 | 32,069,991 | 3,698,070,837 |
| 2025/02/10 | 115.580 | 120.830 | 111.250 | 113.990 | 29,067,814 | 3,354,789,083 |
| 2025/02/05 | 108.500 | 117.510 | 106.540 | 115.560 | 19,230,798 | 2,154,378,222 |
| 2025/01/27 | 108.170 | 110.290 | 105.370 | 105.990 | 3,640,200 | 391,157,691 |
| 2025/01/20 | 110.910 | 111.550 | 105.810 | 108.190 | 19,676,855 | 2,147,040,033 |
| 2025/01/13 | 105.380 | 113.880 | 105.370 | 110.420 | 23,543,293 | 2,560,627,404 |
| 2025/01/06 | 107.840 | 113.500 | 104.420 | 107.060 | 22,823,383 | 2,469,604,157 |
| 2024/12/30 | 128.660 | 132.580 | 107.760 | 108.010 | 23,963,445 | 2,857,700,724 |
| 2024/12/23 | 127.790 | 135.350 | 125.660 | 130.420 | 33,692,337 | 4,373,433,804 |
| 2024/12/16 | 126.600 | 134.500 | 120.000 | 129.420 | 31,955,847 | 4,078,524,752 |
| 2024/12/09 | 126.000 | 145.460 | 121.580 | 128.140 | 55,347,790 | 7,211,540,298 |
| 2024/12/02 | 123.430 | 145.880 | 122.370 | 127.460 | 58,627,345 | 7,608,949,970 |
| 2024/11/25 | 120.690 | 130.710 | 115.070 | 125.940 | 50,752,356 | 6,247,741,904 |
| 2024/11/18 | 122.990 | 133.600 | 114.950 | 117.900 | 57,685,541 | 7,058,402,796 |
| 2024/11/11 | 128.980 | 155.000 | 124.500 | 125.060 | 91,630,508 | 12,222,135,309 |
| 2024/11/04 | 94.820 | 124.620 | 93.570 | 124.620 | 39,974,394 | 4,373,498,511 |
| 2024/10/28 | 104.000 | 104.900 | 93.100 | 93.750 | 17,975,694 | 1,778,470,225 |
| 2024/10/21 | 98.600 | 106.660 | 96.050 | 104.000 | 28,817,966 | 2,920,052,449 |
| 2024/10/14 | 88.140 | 100.890 | 87.000 | 97.710 | 22,280,295 | 2,081,759,363 |
| 2024/10/07 | 86.500 | 112.000 | 85.490 | 88.140 | 37,254,976 | 3,465,923,554 |
| 2024/09/30 | 86.500 | 94.760 | 85.490 | 93.010 | 7,015,091 | 630,937,284 |
| 2024/09/23 | 73.850 | 83.500 | 72.460 | 82.300 | 9,563,453 | 746,212,328 |
| 2024/09/18 | 70.110 | 74.550 | 69.720 | 74.430 | 3,259,441 | 235,339,788 |
| 2024/09/09 | 71.840 | 73.160 | 69.730 | 70.350 | 3,676,032 | 261,990,800 |
| 2024/09/02 | 73.500 | 74.140 | 71.340 | 71.590 | 3,693,760 | 268,323,960 |
| 2024/08/26 | 70.600 | 74.390 | 69.800 | 73.910 | 5,286,135 | 381,526,793 |
| 2024/08/19 | 70.990 | 73.250 | 70.100 | 70.830 | 5,046,611 | 359,785,514 |
| 2024/08/12 | 76.010 | 76.500 | 71.180 | 71.250 | 7,322,860 | 539,951,082 |
| 2024/08/05 | 78.450 | 83.670 | 73.580 | 76.730 | 12,357,991 | 965,251,782 |
| 2024/07/29 | 75.260 | 79.600 | 73.680 | 79.190 | 9,200,641 | 707,828,313 |
| 2024/07/22 | 77.320 | 79.350 | 71.920 | 74.890 | 9,487,690 | 719,831,040 |
| 2024/07/15 | 71.500 | 77.800 | 71.370 | 77.320 | 10,767,056 | 802,118,754 |
| 2024/07/08 | 72.950 | 73.840 | 69.520 | 71.660 | 10,114,720 | 728,183,979 |
| 2024/07/01 | 76.100 | 77.040 | 71.820 | 72.930 | 7,791,211 | 580,230,961 |
| 2024/06/24 | 82.590 | 84.800 | 76.050 | 77.050 | 11,734,964 | 940,234,653 |
| 2024/06/17 | 84.560 | 86.580 | 80.870 | 83.580 | 15,091,773 | 1,266,162,025 |
| 2024/06/11 | 79.000 | 88.590 | 78.800 | 84.550 | 18,436,249 | 1,525,323,061 |
| 2024/06/03 | 78.800 | 82.860 | 78.300 | 79.370 | 11,343,078 | 905,546,274 |
| 2024/05/27 | 75.990 | 80.990 | 74.500 | 79.360 | 12,220,472 | 949,652,879 |
| 2024/05/20 | 78.010 | 78.970 | 75.600 | 75.720 | 6,305,940 | 486,030,325 |
| 2024/05/13 | 80.930 | 82.660 | 76.040 | 77.980 | 10,117,151 | 803,327,082 |
| 2024/05/06 | 79.500 | 83.280 | 77.780 | 81.370 | 12,114,424 | 974,999,129 |
| 2024/04/29 | 78.210 | 81.120 | 77.880 | 78.200 | 4,711,693 | 371,528,772 |
| 2024/04/22 | 76.780 | 79.810 | 74.370 | 79.800 | 10,181,418 | 790,994,364 |
| 2024/04/15 | 77.800 | 83.480 | 76.410 | 77.400 | 12,790,412 | 1,007,532,729 |
| 2024/04/08 | 82.000 | 82.090 | 76.510 | 76.660 | 5,713,487 | 453,165,221 |
| 2024/04/01 | 85.370 | 85.370 | 81.410 | 81.830 | 6,510,370 | 543,583,343 |
| 2024/03/25 | 85.340 | 85.890 | 76.820 | 83.700 | 13,349,658 | 1,107,187,260 |
| 2024/03/18 | 87.050 | 91.100 | 85.580 | 85.740 | 9,405,037 | 821,694,570 |
| 2024/03/11 | 87.710 | 91.350 | 85.600 | 86.260 | 9,960,321 | 873,818,961 |
| 2024/03/04 | 91.700 | 93.590 | 87.660 | 88.510 | 10,136,311 | 915,967,743 |
| 2024/02/26 | 88.690 | 93.200 | 83.790 | 91.550 | 16,854,424 | 1,505,226,471 |
| 2024/02/19 | 90.000 | 90.200 | 86.170 | 88.680 | 8,188,124 | 726,798,356 |
| 2024/02/05 | 74.940 | 87.980 | 70.500 | 87.500 | 12,467,245 | 1,000,247,066 |
| 2024/01/29 | 84.000 | 85.850 | 72.940 | 75.870 | 9,388,152 | 747,907,129 |
| 2024/01/22 | 87.680 | 89.500 | 83.730 | 84.500 | 12,098,641 | 1,044,747,896 |
| 2024/01/15 | 96.500 | 99.150 | 88.700 | 88.960 | 10,872,832 | 1,014,734,228 |
| 2024/01/08 | 100.550 | 101.980 | 95.550 | 97.410 | 7,886,830 | 779,790,599 |
| 2024/01/02 | 105.580 | 106.200 | 100.400 | 100.810 | 5,399,344 | 557,468,769 |
| 2023/12/25 | 101.120 | 106.500 | 100.220 | 105.850 | 8,355,169 | 864,112,465 |
| 2023/12/18 | 99.410 | 102.730 | 98.210 | 101.500 | 8,626,227 | 866,612,329 |
| 2023/12/11 | 107.500 | 108.010 | 99.000 | 99.400 | 15,007,951 | 1,552,985,249 |
| 2023/12/04 | 100.000 | 109.190 | 99.200 | 108.520 | 28,876,888 | 3,009,765,844 |
| 2023/11/27 | 95.730 | 100.500 | 95.600 | 99.290 | 9,715,557 | 949,987,163 |
| 2023/11/20 | 99.070 | 100.980 | 95.600 | 96.250 | 7,403,979 | 725,404,842 |
| 2023/11/13 | 98.870 | 103.200 | 97.770 | 99.070 | 11,044,572 | 1,101,447,554 |
| 2023/11/06 | 102.880 | 104.400 | 97.430 | 98.180 | 13,165,573 | 1,326,069,426 |
| 2023/10/30 | 99.070 | 104.550 | 99.070 | 102.870 | 10,778,073 | 1,092,788,821 |
| 2023/10/23 | 99.600 | 100.360 | 93.000 | 100.060 | 11,221,344 | 1,102,553,154 |
| 2023/10/16 | 105.000 | 106.490 | 99.120 | 99.430 | 11,262,984 | 1,154,568,489 |
| 2023/10/09 | 104.000 | 109.000 | 103.550 | 105.900 | 11,386,627 | 1,202,570,144 |
| 2023/09/25 | 104.900 | 106.200 | 102.800 | 104.920 | 7,178,567 | 751,631,857 |
| 2023/09/18 | 109.080 | 111.330 | 101.000 | 104.950 | 13,211,915 | 1,408,258,019 |
| 2023/09/11 | 109.000 | 111.800 | 103.550 | 111.300 | 20,203,310 | 2,200,393,000 |
| 2023/09/04 | 106.000 | 117.330 | 105.000 | 110.150 | 48,024,371 | 5,264,431,549 |
| 2023/08/28 | 110.500 | 116.540 | 102.280 | 104.880 | 20,734,663 | 2,250,747,668 |