日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2025/08/25 | 181.220 | 182.800 | 168.170 | 175.800 | 9,015,525 | 1,595,725,386 |
| 2025/08/18 | 155.990 | 179.220 | 155.590 | 174.840 | 6,500,193 | 1,081,697,117 |
| 2025/08/11 | 155.270 | 156.890 | 151.600 | 155.710 | 3,054,052 | 472,973,398 |
| 2025/08/04 | 152.520 | 158.790 | 151.040 | 154.740 | 2,648,626 | 408,610,154 |
| 2025/07/28 | 154.020 | 155.680 | 150.530 | 152.340 | 2,393,266 | 366,510,738 |
| 2025/07/21 | 150.650 | 154.590 | 149.500 | 154.080 | 1,868,141 | 284,340,400 |
| 2025/07/14 | 149.950 | 153.600 | 148.000 | 150.850 | 1,885,360 | 283,935,216 |
| 2025/07/07 | 147.010 | 152.390 | 146.330 | 149.110 | 2,582,934 | 384,108,115 |
| 2025/06/30 | 144.790 | 148.000 | 142.920 | 147.650 | 2,168,242 | 316,216,413 |
| 2025/06/23 | 138.290 | 148.280 | 137.620 | 144.290 | 2,544,055 | 361,561,096 |
| 2025/06/16 | 139.010 | 141.860 | 138.000 | 138.980 | 1,618,286 | 225,690,211 |
| 2025/06/09 | 140.580 | 145.090 | 138.690 | 139.980 | 2,726,265 | 384,635,097 |
| 2025/06/03 | 136.270 | 140.200 | 135.750 | 140.180 | 1,808,068 | 249,694,190 |
| 2025/05/26 | 139.000 | 140.900 | 135.150 | 136.240 | 1,531,864 | 211,125,326 |
| 2025/05/19 | 141.630 | 143.980 | 139.000 | 139.030 | 1,517,695 | 213,858,402 |
| 2025/05/12 | 144.620 | 147.300 | 141.000 | 141.530 | 1,684,850 | 241,965,520 |
| 2025/05/06 | 140.690 | 147.000 | 140.610 | 143.250 | 1,841,927 | 263,188,344 |
| 2025/04/28 | 140.600 | 140.990 | 138.080 | 139.820 | 830,019 | 116,096,832 |
| 2025/04/21 | 140.100 | 141.880 | 138.060 | 140.590 | 2,173,334 | 304,609,060 |
| 2025/04/14 | 149.310 | 150.810 | 138.110 | 140.100 | 2,817,338 | 407,337,771 |
| 2025/04/07 | 153.000 | 153.990 | 132.000 | 146.850 | 4,614,463 | 675,834,250 |
| 2025/03/31 | 166.660 | 166.800 | 160.660 | 161.150 | 1,518,061 | 248,684,957 |
| 2025/03/24 | 168.700 | 169.990 | 166.260 | 166.870 | 1,993,078 | 334,747,415 |
| 2025/03/17 | 171.500 | 178.590 | 168.380 | 168.710 | 3,676,978 | 631,686,435 |
| 2025/03/10 | 172.000 | 173.390 | 166.560 | 170.140 | 3,064,915 | 522,636,968 |
| 2025/03/03 | 166.800 | 176.780 | 165.330 | 172.230 | 3,744,236 | 637,587,227 |
| 2025/02/24 | 174.410 | 178.590 | 165.950 | 166.030 | 4,924,896 | 843,363,815 |
| 2025/02/17 | 171.510 | 176.360 | 168.400 | 174.400 | 4,688,330 | 809,522,220 |
| 2025/02/10 | 171.060 | 181.380 | 169.480 | 172.260 | 5,470,682 | 949,409,507 |
| 2025/02/05 | 166.900 | 174.300 | 164.010 | 170.630 | 3,585,608 | 605,824,327 |
| 2025/01/27 | 167.950 | 169.950 | 165.000 | 165.310 | 571,507 | 95,471,673 |
| 2025/01/20 | 161.490 | 174.660 | 157.160 | 167.920 | 4,539,807 | 750,464,145 |
| 2025/01/13 | 156.320 | 163.440 | 155.080 | 160.900 | 2,610,906 | 414,964,345 |
| 2025/01/06 | 166.000 | 169.690 | 158.000 | 158.130 | 2,194,615 | 357,623,487 |
| 2024/12/30 | 175.680 | 176.470 | 162.850 | 166.780 | 2,732,754 | 465,784,255 |
| 2024/12/23 | 180.000 | 181.000 | 172.300 | 176.470 | 4,383,242 | 777,773,418 |
| 2024/12/16 | 184.000 | 189.880 | 171.170 | 179.860 | 5,408,337 | 980,139,393 |
| 2024/12/09 | 173.500 | 191.420 | 171.030 | 185.690 | 5,613,420 | 1,012,717,102 |
| 2024/12/02 | 173.980 | 180.390 | 170.960 | 173.130 | 3,478,866 | 607,462,186 |
| 2024/11/25 | 170.720 | 177.290 | 168.500 | 176.010 | 3,382,982 | 585,695,673 |
| 2024/11/18 | 183.300 | 185.600 | 170.770 | 171.180 | 4,330,015 | 769,497,790 |
| 2024/11/11 | 196.080 | 202.790 | 183.210 | 183.310 | 5,740,749 | 1,098,477,969 |
| 2024/11/04 | 183.310 | 201.470 | 182.800 | 196.990 | 6,544,043 | 1,250,844,739 |
| 2024/10/28 | 186.000 | 194.730 | 182.000 | 183.310 | 7,067,945 | 1,318,242,421 |
| 2024/10/21 | 210.000 | 211.650 | 182.330 | 189.190 | 8,630,842 | 1,711,431,237 |
| 2024/10/14 | 202.050 | 213.680 | 190.110 | 206.500 | 5,246,631 | 1,065,512,056 |
| 2024/10/07 | 194.000 | 264.230 | 194.000 | 201.270 | 11,389,399 | 2,430,213,011 |
| 2024/09/30 | 194.000 | 224.500 | 194.000 | 220.200 | 2,468,465 | 513,872,701 |
| 2024/09/23 | 154.910 | 190.950 | 152.520 | 188.050 | 5,532,963 | 949,497,948 |
| 2024/09/18 | 156.640 | 161.500 | 151.310 | 155.500 | 2,021,369 | 315,813,639 |
| 2024/09/09 | 162.690 | 163.170 | 155.020 | 156.660 | 3,258,292 | 519,322,870 |
| 2024/09/02 | 170.000 | 170.500 | 160.530 | 163.510 | 3,774,071 | 627,005,285 |
| 2024/08/26 | 158.170 | 174.000 | 151.800 | 170.010 | 6,698,215 | 1,095,124,661 |
| 2024/08/19 | 152.810 | 158.880 | 146.790 | 154.430 | 5,069,630 | 776,806,730 |
| 2024/08/12 | 158.020 | 166.580 | 150.020 | 152.620 | 6,197,926 | 971,896,776 |
| 2024/08/05 | 159.000 | 163.940 | 145.170 | 159.740 | 6,628,160 | 1,040,372,564 |
| 2024/07/29 | 159.590 | 169.480 | 159.590 | 161.220 | 2,398,763 | 389,727,024 |
| 2024/07/22 | 179.690 | 180.800 | 158.000 | 161.890 | 2,991,283 | 508,802,281 |
| 2024/07/15 | 185.430 | 186.990 | 174.230 | 179.700 | 2,260,323 | 410,446,402 |
| 2024/07/08 | 176.080 | 201.990 | 174.070 | 186.400 | 4,287,003 | 791,530,798 |
| 2024/07/01 | 192.970 | 193.590 | 173.250 | 177.080 | 3,436,116 | 633,009,879 |
| 2024/06/24 | 199.000 | 201.000 | 185.650 | 194.500 | 3,339,265 | 651,281,897 |
| 2024/06/17 | 217.000 | 222.600 | 194.000 | 201.910 | 3,375,240 | 705,011,693 |
| 2024/06/11 | 213.000 | 223.640 | 211.400 | 218.280 | 2,346,390 | 508,181,146 |
| 2024/06/03 | 228.200 | 242.000 | 211.080 | 214.700 | 4,040,820 | 905,123,475 |
| 2024/05/27 | 238.889 | 247.222 | 227.990 | 232.200 | 2,632,441 | 622,770,387 |
| 2024/05/20 | 237.828 | 261.078 | 237.222 | 239.700 | 3,194,995 | 779,441,395 |
| 2024/05/13 | 229.444 | 240.550 | 217.778 | 237.856 | 2,259,338 | 522,826,628 |
| 2024/05/06 | 234.378 | 240.628 | 227.856 | 231.478 | 1,726,031 | 403,174,951 |
| 2024/04/29 | 222.250 | 238.267 | 221.889 | 231.933 | 1,263,014 | 288,705,739 |
| 2024/04/22 | 236.428 | 248.050 | 215.556 | 224.444 | 3,834,952 | 886,332,188 |
| 2024/04/15 | 236.000 | 266.456 | 223.994 | 239.050 | 3,429,372 | 827,764,666 |
| 2024/04/08 | 262.217 | 265.544 | 234.011 | 235.994 | 2,141,973 | 534,296,958 |
| 2024/04/01 | 249.628 | 268.267 | 246.433 | 262.772 | 1,439,929 | 369,737,768 |
| 2024/03/25 | 258.444 | 264.439 | 244.444 | 250.867 | 2,593,430 | 660,153,716 |
| 2024/03/18 | 273.844 | 282.222 | 253.889 | 259.172 | 2,814,965 | 752,388,771 |
| 2024/03/11 | 236.900 | 276.978 | 236.333 | 275.006 | 3,227,095 | 827,118,163 |
| 2024/03/04 | 239.444 | 245.000 | 227.717 | 239.333 | 3,998,212 | 951,068,682 |
| 2024/02/26 | 234.500 | 255.528 | 226.111 | 241.228 | 6,162,725 | 1,474,997,386 |
| 2024/02/19 | 223.889 | 249.444 | 220.839 | 237.722 | 8,864,397 | 2,065,169,594 |
| 2024/02/08 | 185.000 | 232.600 | 185.000 | 213.333 | 5,646,947 | 1,151,882,601 |
| 2024/01/30 | - | - | - | - | 0 | - |