日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 146.970 | 150.000 | 140.670 | 141.700 | 26,744,915 | 3,873,599,764 |
| 2026/03/23 | 151.840 | 151.840 | 146.550 | 148.460 | 22,985,966 | 3,440,366,996 |
| 2026/03/16 | 158.860 | 162.730 | 153.860 | 153.860 | 23,473,148 | 3,692,971,691 |
| 2026/03/09 | 158.770 | 162.280 | 156.120 | 159.270 | 22,476,305 | 3,576,204,888 |
| 2026/03/02 | 160.020 | 165.000 | 155.110 | 160.710 | 29,337,913 | 4,700,227,041 |
| 2026/02/24 | 167.700 | 167.770 | 161.000 | 161.150 | 19,926,198 | 3,275,966,582 |
| 2026/02/09 | 173.970 | 175.770 | 164.970 | 165.840 | 30,785,773 | 5,237,814,453 |
| 2026/02/02 | 171.200 | 183.970 | 171.200 | 175.100 | 54,514,799 | 9,560,124,013 |
| 2026/01/26 | 164.700 | 177.420 | 160.150 | 171.010 | 66,540,306 | 11,200,064,305 |
| 2026/01/19 | 172.000 | 172.190 | 164.480 | 164.760 | 37,999,308 | 6,397,468,496 |
| 2026/01/12 | 176.620 | 181.230 | 171.580 | 172.370 | 32,674,957 | 5,732,821,205 |
| 2026/01/05 | 171.580 | 180.500 | 171.580 | 176.550 | 25,949,135 | 4,542,460,954 |
| 2025/12/29 | 176.820 | 177.160 | 171.160 | 171.700 | 12,942,921 | 2,254,786,267 |
| 2025/12/22 | 178.300 | 180.180 | 175.240 | 177.700 | 16,962,937 | 3,016,943,160 |
| 2025/12/15 | 182.000 | 183.260 | 175.530 | 178.600 | 18,681,686 | 3,359,854,522 |
| 2025/12/08 | 181.970 | 182.300 | 176.520 | 180.100 | 22,689,064 | 4,089,079,836 |
| 2025/12/01 | 193.520 | 196.970 | 179.480 | 182.050 | 26,322,676 | 4,948,794,701 |
| 2025/11/24 | 191.060 | 197.000 | 189.420 | 194.300 | 17,399,213 | 3,357,091,152 |
| 2025/11/17 | 196.600 | 203.580 | 189.310 | 193.000 | 24,936,676 | 4,878,174,900 |
| 2025/11/10 | 187.100 | 202.880 | 186.300 | 196.580 | 34,409,263 | 6,648,385,750 |
| 2025/11/03 | 189.880 | 193.880 | 186.020 | 187.100 | 20,586,732 | 3,895,421,429 |
| 2025/10/27 | 184.000 | 195.800 | 181.890 | 190.500 | 31,936,243 | 6,005,530,655 |
| 2025/10/20 | 195.910 | 197.200 | 184.000 | 184.380 | 24,226,832 | 4,612,122,574 |
| 2025/10/13 | 186.600 | 199.980 | 186.030 | 195.900 | 26,926,590 | 5,173,338,420 |
| 2025/10/09 | 193.980 | 193.980 | 186.030 | 188.700 | 12,609,662 | 2,404,315,777 |
| 2025/09/29 | 190.830 | 196.400 | 189.370 | 194.010 | 11,954,098 | 2,302,986,864 |
| 2025/09/22 | 196.950 | 198.980 | 189.100 | 191.160 | 27,105,836 | 5,259,819,711 |
| 2025/09/15 | 206.500 | 210.290 | 196.630 | 200.000 | 26,806,173 | 5,451,169,310 |
| 2025/09/08 | 199.850 | 212.500 | 198.880 | 206.260 | 30,677,214 | 6,269,578,918 |
| 2025/09/01 | 200.570 | 204.260 | 194.920 | 200.030 | 32,207,529 | 6,439,734,385 |
| 2025/08/25 | 196.540 | 208.000 | 194.950 | 202.020 | 47,179,213 | 9,453,652,752 |
| 2025/08/18 | 188.580 | 198.980 | 188.580 | 196.540 | 46,996,852 | 9,078,381,900 |
| 2025/08/11 | 179.130 | 192.000 | 179.130 | 188.580 | 43,690,043 | 8,069,987,842 |
| 2025/08/04 | 178.510 | 183.190 | 176.660 | 179.130 | 24,972,938 | 4,479,458,321 |
| 2025/07/28 | 184.980 | 186.760 | 178.020 | 178.910 | 40,999,680 | 7,468,809,206 |
| 2025/07/21 | 180.000 | 193.000 | 178.220 | 185.580 | 54,232,836 | 9,989,688,391 |
| 2025/07/14 | 177.490 | 181.880 | 173.500 | 181.100 | 41,785,813 | 7,458,454,226 |
| 2025/07/07 | 173.100 | 183.200 | 171.840 | 177.490 | 37,842,726 | 6,675,740,686 |
| 2025/06/30 | 176.000 | 178.030 | 173.500 | 175.700 | 30,344,702 | 5,334,826,196 |
| 2025/06/23 | 180.400 | 181.500 | 176.270 | 176.460 | 34,838,229 | 6,224,110,897 |
| 2025/06/16 | 170.000 | 185.000 | 168.300 | 183.440 | 47,686,349 | 8,425,462,573 |
| 2025/06/09 | 181.600 | 181.900 | 170.310 | 171.100 | 40,857,548 | 7,200,223,540 |
| 2025/06/03 | 181.970 | 185.500 | 178.500 | 181.610 | 26,746,601 | 4,865,072,988 |
| 2025/05/26 | 191.230 | 193.150 | 184.100 | 184.300 | 25,614,869 | 4,820,590,271 |
| 2025/05/19 | 200.120 | 203.000 | 191.370 | 192.000 | 24,825,216 | 4,881,196,032 |
| 2025/05/12 | 205.230 | 214.290 | 203.090 | 205.000 | 19,148,717 | 3,961,917,419 |
| 2025/05/06 | 206.600 | 208.580 | 201.200 | 203.320 | 13,765,189 | 2,820,831,355 |
| 2025/04/28 | 211.180 | 212.480 | 200.100 | 204.100 | 15,208,152 | 3,147,555,178 |
| 2025/04/21 | 219.190 | 220.580 | 210.700 | 211.150 | 24,606,261 | 5,300,311,650 |
| 2025/04/14 | 219.000 | 223.900 | 213.160 | 220.090 | 22,680,935 | 4,967,975,300 |
| 2025/04/07 | 210.000 | 223.930 | 205.540 | 220.990 | 36,935,859 | 7,945,457,308 |
| 2025/03/31 | 217.220 | 219.800 | 210.000 | 218.150 | 13,613,053 | 2,944,401,266 |
| 2025/03/24 | 212.660 | 219.500 | 208.500 | 217.210 | 24,723,470 | 5,302,380,802 |
| 2025/03/17 | 227.300 | 228.930 | 214.300 | 217.000 | 36,555,128 | 8,110,943,188 |
| 2025/03/10 | 205.400 | 226.020 | 203.000 | 222.850 | 37,760,986 | 8,092,840,117 |
| 2025/03/03 | 203.680 | 206.670 | 192.400 | 205.470 | 26,786,641 | 5,412,374,747 |
| 2025/02/24 | 192.200 | 209.900 | 192.000 | 203.680 | 41,504,563 | 8,277,877,567 |
| 2025/02/17 | 188.200 | 194.600 | 186.200 | 193.260 | 28,898,066 | 5,506,959,947 |
| 2025/02/10 | 174.500 | 194.050 | 172.840 | 190.120 | 39,082,466 | 7,147,303,675 |
| 2025/02/05 | 172.000 | 175.170 | 168.900 | 173.990 | 14,294,739 | 2,466,056,898 |
| 2025/01/27 | 173.800 | 174.830 | 171.400 | 172.000 | 4,327,140 | 748,627,673 |
| 2025/01/20 | 180.220 | 184.980 | 172.800 | 173.760 | 23,412,524 | 4,166,024,520 |
| 2025/01/13 | 170.730 | 182.500 | 170.210 | 178.560 | 26,481,053 | 4,647,424,801 |
| 2025/01/06 | 176.090 | 177.700 | 170.090 | 171.390 | 21,086,184 | 3,665,147,787 |
| 2024/12/30 | 188.000 | 188.830 | 177.000 | 178.000 | 25,535,471 | 4,671,905,935 |
| 2024/12/23 | 192.880 | 193.400 | 187.080 | 187.790 | 23,744,054 | 4,518,196,675 |
| 2024/12/16 | 199.000 | 200.000 | 191.600 | 192.500 | 24,756,909 | 4,846,783,859 |
| 2024/12/09 | 200.000 | 214.270 | 198.080 | 199.440 | 45,560,887 | 9,246,468,114 |
| 2024/12/02 | 201.010 | 205.200 | 197.080 | 200.010 | 24,231,114 | 4,866,213,469 |
| 2024/11/25 | 201.380 | 208.770 | 195.300 | 203.690 | 25,164,499 | 5,090,400,680 |
| 2024/11/18 | 215.000 | 219.000 | 199.140 | 199.400 | 30,528,418 | 6,354,032,280 |
| 2024/11/11 | 220.350 | 230.400 | 216.100 | 216.820 | 30,795,980 | 6,803,370,911 |
| 2024/11/04 | 208.760 | 237.000 | 205.500 | 226.100 | 48,098,974 | 10,550,028,957 |
| 2024/10/28 | 198.500 | 210.980 | 194.230 | 208.760 | 42,465,879 | 8,625,563,177 |
| 2024/10/21 | 190.800 | 203.000 | 189.000 | 195.000 | 35,191,205 | 6,842,929,812 |
| 2024/10/14 | 199.450 | 204.340 | 181.370 | 191.030 | 42,301,671 | 8,208,533,503 |
| 2024/10/07 | 216.010 | 240.780 | 196.560 | 199.360 | 87,464,824 | 18,645,532,518 |
| 2024/09/30 | 216.010 | 218.890 | 208.020 | 218.890 | 17,966,080 | 3,870,836,851 |
| 2024/09/23 | 154.410 | 198.990 | 154.230 | 198.990 | 60,917,572 | 10,761,393,681 |
| 2024/09/18 | 149.700 | 158.050 | 147.010 | 154.230 | 23,052,063 | 3,509,618,961 |
| 2024/09/09 | 162.600 | 164.500 | 149.700 | 150.200 | 27,814,065 | 4,359,854,688 |
| 2024/09/02 | 175.000 | 175.000 | 163.800 | 163.990 | 19,007,622 | 3,220,794,028 |
| 2024/08/26 | 178.000 | 179.990 | 158.180 | 176.830 | 45,269,339 | 7,842,912,981 |
| 2024/08/19 | 184.000 | 189.070 | 176.870 | 177.780 | 17,837,684 | 3,245,209,850 |
| 2024/08/12 | 191.670 | 193.470 | 181.750 | 183.800 | 19,320,053 | 3,625,842,646 |
| 2024/08/05 | 177.200 | 200.550 | 176.390 | 193.500 | 36,046,495 | 6,737,450,380 |
| 2024/07/29 | 180.230 | 188.000 | 173.200 | 177.000 | 32,306,088 | 5,802,415,700 |
| 2024/07/22 | 204.090 | 204.090 | 179.270 | 182.350 | 32,675,031 | 6,288,309,715 |
| 2024/07/15 | 197.100 | 204.660 | 190.700 | 204.010 | 29,542,540 | 5,882,436,708 |
| 2024/07/08 | 192.880 | 198.650 | 184.230 | 197.220 | 36,432,079 | 7,040,317,106 |