日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 78.960 | 84.280 | 78.900 | 82.380 | 128,730,258 | 10,443,885,831 |
| 2026/03/23 | 75.430 | 80.890 | 73.360 | 79.980 | 176,632,195 | 13,673,981,375 |
| 2026/03/16 | 84.100 | 84.200 | 77.000 | 77.000 | 228,621,265 | 18,421,158,427 |
| 2026/03/09 | 93.990 | 97.000 | 84.170 | 84.500 | 275,501,345 | 24,771,703,435 |
| 2026/03/02 | 93.100 | 95.450 | 87.240 | 93.000 | 213,133,292 | 19,650,356,689 |
| 2026/02/24 | 86.380 | 94.280 | 84.770 | 93.000 | 181,141,311 | 16,231,620,025 |
| 2026/02/09 | 86.850 | 89.880 | 84.030 | 84.960 | 178,160,932 | 15,398,449,352 |
| 2026/02/02 | 86.600 | 88.460 | 79.580 | 86.700 | 238,422,819 | 20,345,811,259 |
| 2026/01/26 | 84.250 | 89.980 | 83.530 | 87.970 | 291,674,432 | 25,210,150,343 |
| 2026/01/19 | 77.900 | 86.970 | 77.390 | 84.250 | 253,025,723 | 20,653,857,204 |
| 2026/01/12 | 79.330 | 81.180 | 77.310 | 78.720 | 188,229,187 | 14,895,516,713 |
| 2026/01/05 | 77.200 | 83.660 | 76.230 | 79.350 | 196,849,016 | 15,572,725,655 |
| 2025/12/29 | 76.920 | 77.990 | 75.020 | 76.680 | 64,411,228 | 4,937,281,654 |
| 2025/12/22 | 75.590 | 78.500 | 74.500 | 76.980 | 138,626,551 | 10,590,028,797 |
| 2025/12/15 | 68.440 | 76.990 | 67.980 | 75.590 | 208,408,362 | 15,057,504,154 |
| 2025/12/08 | 70.200 | 71.000 | 67.530 | 68.470 | 132,507,841 | 9,182,793,381 |
| 2025/12/01 | 66.970 | 70.670 | 66.600 | 69.980 | 166,541,092 | 11,417,224,562 |
| 2025/11/24 | 63.430 | 67.980 | 62.260 | 67.120 | 139,396,433 | 9,088,298,940 |
| 2025/11/17 | 65.080 | 67.680 | 62.330 | 62.710 | 123,009,356 | 7,927,952,994 |
| 2025/11/10 | 66.200 | 69.160 | 65.800 | 65.800 | 238,020,456 | 15,885,485,233 |
| 2025/11/03 | 62.850 | 65.510 | 60.690 | 65.270 | 151,771,498 | 9,649,631,842 |
| 2025/10/27 | 62.000 | 63.330 | 61.030 | 62.630 | 147,796,276 | 9,199,948,690 |
| 2025/10/20 | 62.030 | 62.970 | 60.600 | 61.450 | 114,579,178 | 7,076,696,481 |
| 2025/10/13 | 65.120 | 67.450 | 61.500 | 61.510 | 147,374,861 | 9,416,516,743 |
| 2025/10/09 | 66.580 | 68.800 | 65.300 | 67.730 | 66,425,739 | 4,457,333,151 |
| 2025/09/29 | 64.200 | 66.860 | 63.700 | 66.580 | 62,254,580 | 4,067,402,984 |
| 2025/09/22 | 65.220 | 65.350 | 62.590 | 64.010 | 126,662,996 | 8,143,480,670 |
| 2025/09/15 | 67.790 | 69.090 | 65.310 | 65.310 | 131,329,309 | 8,782,647,539 |
| 2025/09/08 | 65.880 | 70.200 | 65.770 | 67.790 | 186,201,291 | 12,551,829,026 |
| 2025/09/01 | 68.600 | 69.850 | 63.780 | 65.850 | 189,956,649 | 12,730,894,615 |
| 2025/08/25 | 67.250 | 70.780 | 66.500 | 68.600 | 240,461,188 | 16,419,291,069 |
| 2025/08/18 | 63.050 | 67.480 | 61.570 | 67.170 | 246,412,345 | 15,971,832,172 |
| 2025/08/11 | 61.070 | 64.490 | 60.900 | 62.990 | 182,692,001 | 11,393,129,912 |
| 2025/08/04 | 60.400 | 61.550 | 59.920 | 60.800 | 111,448,164 | 6,761,281,489 |
| 2025/07/28 | 62.000 | 64.950 | 60.660 | 60.920 | 227,775,408 | 14,152,255,537 |
| 2025/07/21 | 59.990 | 64.640 | 59.010 | 62.980 | 339,851,232 | 20,953,527,708 |
| 2025/07/14 | 55.730 | 59.960 | 54.500 | 59.720 | 206,573,142 | 11,873,307,769 |
| 2025/07/07 | 54.090 | 56.800 | 53.930 | 55.720 | 189,354,899 | 10,440,082,356 |
| 2025/06/30 | 53.390 | 54.990 | 53.230 | 54.090 | 120,945,953 | 6,522,010,515 |
| 2025/06/23 | 52.900 | 53.970 | 52.100 | 53.390 | 115,106,288 | 6,110,992,829 |
| 2025/06/16 | 54.360 | 54.850 | 53.190 | 53.190 | 76,040,031 | 4,098,367,570 |
| 2025/06/09 | 55.070 | 55.600 | 54.000 | 54.410 | 91,725,531 | 5,023,807,332 |
| 2025/06/03 | 54.060 | 55.790 | 54.000 | 54.880 | 63,735,849 | 3,485,235,562 |
| 2025/05/26 | 56.090 | 56.190 | 53.920 | 54.140 | 71,845,916 | 3,957,632,282 |
| 2025/05/19 | 56.830 | 57.090 | 56.040 | 56.080 | 76,145,736 | 4,302,995,541 |
| 2025/05/12 | 55.490 | 58.420 | 55.400 | 56.830 | 176,579,070 | 9,982,897,722 |
| 2025/05/06 | 54.880 | 56.100 | 54.500 | 54.890 | 91,566,830 | 5,044,645,581 |
| 2025/04/28 | 56.050 | 56.050 | 54.300 | 54.440 | 60,671,997 | 3,349,700,954 |
| 2025/04/21 | 54.880 | 56.990 | 53.890 | 56.050 | 166,915,317 | 9,255,871,615 |
| 2025/04/14 | 60.240 | 60.450 | 54.560 | 54.990 | 188,227,575 | 10,834,379,217 |
| 2025/04/07 | 62.800 | 62.800 | 57.880 | 60.200 | 165,604,562 | 10,088,629,917 |
| 2025/03/31 | 68.090 | 68.550 | 65.400 | 65.740 | 66,179,218 | 4,430,367,749 |
| 2025/03/24 | 67.360 | 69.000 | 66.700 | 67.710 | 86,728,143 | 5,870,844,820 |
| 2025/03/17 | 70.250 | 71.770 | 67.360 | 67.400 | 126,109,984 | 8,726,180,342 |
| 2025/03/10 | 68.620 | 70.290 | 67.680 | 69.840 | 111,041,569 | 7,673,805,229 |
| 2025/03/03 | 68.810 | 70.160 | 67.800 | 68.620 | 79,451,021 | 5,470,004,168 |
| 2025/02/24 | 67.800 | 70.590 | 66.890 | 68.810 | 109,645,373 | 7,513,175,071 |
| 2025/02/17 | 70.470 | 71.340 | 67.450 | 68.080 | 114,119,844 | 7,912,499,383 |
| 2025/02/10 | 69.200 | 73.990 | 69.050 | 70.460 | 145,779,384 | 10,302,957,964 |
| 2025/02/05 | 68.590 | 69.300 | 66.500 | 68.810 | 73,494,866 | 5,019,699,347 |
| 2025/01/27 | 68.000 | 69.000 | 67.990 | 68.530 | 16,029,355 | 1,096,087,294 |
| 2025/01/20 | 69.300 | 69.780 | 66.050 | 67.980 | 89,552,874 | 6,114,446,354 |
| 2025/01/13 | 65.890 | 69.290 | 65.450 | 68.610 | 82,052,976 | 5,522,985,814 |
| 2025/01/06 | 70.120 | 70.710 | 65.900 | 65.900 | 76,106,009 | 5,187,195,308 |
| 2024/12/30 | 72.880 | 73.980 | 69.400 | 70.090 | 85,745,012 | 6,138,271,046 |
| 2024/12/23 | 73.680 | 75.400 | 72.410 | 72.990 | 81,055,371 | 5,967,296,413 |
| 2024/12/16 | 74.750 | 76.330 | 73.230 | 73.690 | 68,482,768 | 5,101,966,216 |
| 2024/12/09 | 73.700 | 76.640 | 72.900 | 74.750 | 106,989,142 | 7,970,423,606 |
| 2024/12/02 | 74.200 | 75.490 | 72.000 | 73.630 | 89,238,617 | 6,588,487,093 |
| 2024/11/25 | 73.890 | 75.000 | 72.310 | 74.290 | 72,205,292 | 5,333,985,433 |
| 2024/11/18 | 77.000 | 78.800 | 73.770 | 73.890 | 101,077,806 | 7,668,267,752 |
| 2024/11/11 | 80.350 | 82.980 | 76.800 | 76.990 | 109,370,128 | 8,670,863,747 |
| 2024/11/04 | 76.510 | 83.590 | 75.850 | 81.560 | 162,192,248 | 12,874,415,165 |
| 2024/10/28 | 77.730 | 80.500 | 74.560 | 76.510 | 169,340,416 | 13,094,247,667 |
| 2024/10/21 | 79.000 | 80.230 | 76.920 | 77.720 | 139,941,543 | 10,980,863,025 |
| 2024/10/14 | 82.500 | 83.500 | 75.610 | 78.220 | 133,508,583 | 10,675,012,525 |
| 2024/10/07 | 89.500 | 100.400 | 80.900 | 82.000 | 200,045,897 | 17,644,048,115 |
| 2024/09/30 | 89.500 | 92.970 | 87.080 | 91.320 | 47,278,924 | 4,265,386,325 |
| 2024/09/23 | 75.730 | 85.990 | 75.100 | 85.410 | 100,641,670 | 8,107,441,331 |
| 2024/09/18 | 71.000 | 76.500 | 71.000 | 75.670 | 48,775,661 | 3,587,084,049 |
| 2024/09/09 | 70.210 | 72.200 | 68.900 | 70.870 | 44,099,442 | 3,110,995,135 |
| 2024/09/02 | 72.800 | 73.070 | 69.720 | 70.600 | 47,460,117 | 3,395,652,721 |
| 2024/08/26 | 70.580 | 74.210 | 69.170 | 73.000 | 57,781,301 | 4,145,230,533 |
| 2024/08/19 | 70.620 | 71.930 | 69.390 | 70.560 | 47,277,347 | 3,338,962,631 |
| 2024/08/12 | 75.220 | 75.680 | 69.650 | 70.710 | 79,572,976 | 5,794,106,247 |
| 2024/08/05 | 73.210 | 77.180 | 71.460 | 75.610 | 71,508,832 | 5,317,754,291 |
| 2024/07/29 | 79.380 | 79.530 | 72.200 | 74.000 | 74,253,232 | 5,663,850,903 |
| 2024/07/22 | 82.540 | 82.800 | 78.020 | 79.310 | 48,124,192 | 3,882,058,258 |
| 2024/07/15 | 83.500 | 83.750 | 79.500 | 82.540 | 54,419,387 | 4,479,939,986 |
| 2024/07/08 | 80.620 | 83.950 | 77.400 | 83.320 | 60,379,941 | 4,910,247,751 |