日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 47.700 | 47.950 | 46.200 | 46.340 | 17,930,142 | 843,568,355 |
| 2026/03/02 | 53.800 | 54.370 | 43.080 | 46.200 | 228,341,101 | 11,271,487,598 |
| 2026/02/02 | 56.090 | 59.790 | 54.830 | 55.000 | 61,501,506 | 3,470,376,229 |
| 2026/01/05 | 59.300 | 60.370 | 55.290 | 56.230 | 109,385,340 | 6,322,199,188 |
| 2025/12/01 | 54.960 | 59.750 | 52.010 | 59.500 | 118,498,836 | 6,701,701,669 |
| 2025/11/03 | 53.270 | 60.480 | 52.950 | 54.960 | 137,261,421 | 7,606,341,644 |
| 2025/10/09 | 53.040 | 55.130 | 51.600 | 53.580 | 119,128,812 | 6,354,033,010 |
| 2025/09/01 | 53.300 | 55.250 | 51.530 | 53.480 | 135,413,275 | 7,229,714,752 |
| 2025/08/01 | 52.280 | 55.060 | 51.680 | 53.350 | 102,791,514 | 5,457,458,457 |
| 2025/07/01 | 55.500 | 57.000 | 52.100 | 52.270 | 87,390,148 | 4,738,075,349 |
| 2025/06/03 | 58.800 | 58.950 | 54.140 | 55.650 | 78,575,381 | 4,469,760,548 |
| 2025/05/06 | 54.250 | 60.180 | 54.100 | 58.800 | 83,400,769 | 4,739,874,204 |
| 2025/04/01 | 52.000 | 56.770 | 48.200 | 53.680 | 110,046,120 | 5,795,303,794 |
| 2025/03/03 | 53.600 | 54.280 | 50.860 | 51.970 | 100,255,746 | 5,281,222,059 |
| 2025/02/05 | 54.000 | 54.450 | 49.980 | 53.770 | 101,724,785 | 5,396,499,844 |
| 2025/01/02 | 57.650 | 57.900 | 52.000 | 53.980 | 72,897,082 | 4,037,222,643 |
| 2024/12/02 | 57.150 | 59.620 | 54.910 | 57.670 | 100,479,691 | 5,761,254,282 |
| 2024/11/01 | 54.770 | 60.260 | 54.300 | 57.020 | 105,113,856 | 5,948,130,326 |
| 2024/10/07 | 60.000 | 67.620 | 51.650 | 54.930 | 194,587,156 | 11,393,077,983 |
| 2024/09/02 | 50.100 | 62.670 | 47.720 | 61.810 | 101,039,521 | 5,615,271,379 |
| 2024/08/01 | 54.150 | 56.880 | 47.720 | 50.480 | 88,674,697 | 4,638,351,713 |
| 2024/07/01 | 56.310 | 56.570 | 52.380 | 54.150 | 72,471,911 | 3,975,265,498 |
| 2024/06/03 | 56.130 | 58.390 | 55.390 | 56.330 | 53,262,177 | 3,012,508,731 |
| 2024/05/06 | 57.680 | 59.200 | 53.720 | 56.150 | 110,507,154 | 6,264,374,292 |
| 2024/04/01 | 55.380 | 59.220 | 55.310 | 56.790 | 99,011,797 | 5,611,493,594 |
| 2024/03/01 | 57.020 | 57.570 | 54.100 | 55.340 | 80,932,874 | 4,532,847,940 |
| 2024/02/01 | 52.060 | 58.010 | 50.710 | 57.370 | 83,414,762 | 4,549,232,582 |
| 2024/01/02 | 50.140 | 56.000 | 49.750 | 52.350 | 104,639,589 | 5,447,537,003 |
| 2023/12/01 | 53.090 | 53.230 | 48.750 | 50.200 | 59,995,139 | 3,078,800,545 |
| 2023/11/01 | 54.980 | 55.440 | 52.360 | 53.070 | 56,855,760 | 3,068,078,949 |
| 2023/10/09 | 54.700 | 55.550 | 46.920 | 54.750 | 59,824,240 | 3,169,488,235 |
| 2023/09/01 | 59.130 | 59.300 | 53.400 | 54.710 | 72,242,403 | 4,091,448,493 |
| 2023/08/01 | 61.150 | 62.380 | 55.700 | 58.590 | 85,655,023 | 5,092,619,392 |
| 2023/07/03 | 57.300 | 64.300 | 57.300 | 61.150 | 73,714,229 | 4,423,775,167 |
| 2023/06/01 | 56.690 | 60.490 | 52.050 | 57.470 | 82,153,564 | 4,656,053,239 |
| 2023/05/04 | 62.000 | 63.180 | 54.650 | 57.800 | 77,623,376 | 4,611,410,709 |
| 2023/04/03 | 62.680 | 65.860 | 58.880 | 62.390 | 85,366,092 | 5,331,325,860 |
| 2023/03/01 | 61.690 | 63.900 | 55.310 | 62.560 | 99,019,562 | 6,026,825,641 |
| 2023/02/01 | 60.210 | 66.550 | 58.850 | 61.690 | 77,805,529 | 4,810,326,830 |
| 2023/01/03 | 64.220 | 65.300 | 59.920 | 60.210 | 74,025,339 | 4,620,106,470 |
| 2022/12/01 | 58.900 | 67.640 | 54.500 | 64.250 | 128,876,688 | 7,903,040,699 |
| 2022/11/01 | 48.110 | 58.740 | 47.660 | 56.660 | 151,681,976 | 8,007,670,717 |
| 2022/10/10 | 51.850 | 55.300 | 48.230 | 48.550 | 53,705,829 | 2,738,057,426 |
| 2022/09/01 | 49.350 | 56.000 | 46.010 | 51.800 | 78,933,438 | 4,009,029,316 |
| 2022/08/01 | 51.380 | 52.520 | 47.270 | 49.180 | 64,680,634 | 3,239,691,255 |
| 2022/07/01 | 57.790 | 58.260 | 50.170 | 51.970 | 80,495,877 | 4,390,848,850 |
| 2022/06/01 | 48.500 | 59.440 | 44.920 | 58.350 | 91,635,239 | 4,838,569,707 |
| 2022/05/05 | 45.620 | 49.200 | 40.140 | 48.510 | 63,551,639 | 2,914,954,801 |
| 2022/04/01 | 43.500 | 49.990 | 42.860 | 45.980 | 71,697,257 | 3,268,140,217 |
| 2022/03/01 | 53.450 | 55.300 | 43.900 | 44.000 | 103,169,946 | 5,072,092,470 |
| 2022/02/07 | 57.430 | 61.480 | 52.350 | 53.000 | 65,902,629 | 3,694,830,894 |
| 2022/01/04 | 57.100 | 59.270 | 53.500 | 56.850 | 61,237,529 | 3,470,943,143 |
| 2021/12/01 | 55.000 | 57.570 | 50.580 | 56.800 | 92,965,550 | 5,111,943,180 |
| 2021/11/01 | 58.310 | 60.980 | 53.520 | 55.000 | 79,995,527 | 4,555,945,251 |
| 2021/10/08 | 56.100 | 63.630 | 55.180 | 58.500 | 58,356,394 | 3,405,241,480 |
| 2021/09/01 | 53.120 | 60.790 | 52.350 | 54.580 | 67,920,565 | 3,749,894,393 |
| 2021/08/02 | 46.080 | 55.000 | 45.500 | 53.180 | 80,347,473 | 4,012,552,801 |
| 2021/07/01 | 57.200 | 59.450 | 45.860 | 47.470 | 89,408,229 | 4,693,484,981 |
| 2021/06/01 | 65.240 | 66.000 | 54.150 | 56.900 | 76,933,217 | 4,660,037,286 |
| 2021/05/06 | 64.310 | 68.860 | 60.400 | 65.240 | 54,057,471 | 3,497,653,517 |
| 2021/04/01 | 59.200 | 64.760 | 56.820 | 64.300 | 74,496,280 | 4,564,387,075 |
| 2021/03/01 | 62.200 | 67.980 | 56.450 | 59.560 | 123,203,832 | 7,582,887,850 |
| 2021/02/01 | 59.370 | 67.440 | 59.150 | 61.600 | 96,433,183 | 5,968,249,695 |
| 2021/01/04 | 55.500 | 61.500 | 48.410 | 58.990 | 159,162,063 | 8,928,991,734 |
| 2020/12/01 | 51.300 | 56.190 | 49.510 | 55.430 | 108,850,196 | 5,780,761,784 |
| 2020/11/02 | 42.650 | 53.770 | 41.530 | 50.800 | 147,454,067 | 6,957,988,786 |
| 2020/10/09 | 45.460 | 45.880 | 40.880 | 42.620 | 77,885,238 | 3,404,363,752 |
| 2020/09/01 | 44.360 | 50.000 | 44.010 | 45.000 | 140,056,322 | 6,420,531,941 |
| 2020/08/03 | 39.510 | 45.500 | 39.200 | 44.120 | 130,415,520 | 5,488,211,120 |
| 2020/07/01 | 35.430 | 42.370 | 35.150 | 39.630 | 211,461,198 | 8,066,187,397 |
| 2020/06/01 | 35.900 | 39.900 | 34.480 | 35.240 | 127,881,237 | 4,652,319,402 |
| 2020/05/06 | 35.790 | 36.450 | 32.810 | 35.850 | 119,701,376 | 4,216,480,969 |
| 2020/04/01 | 32.730 | 37.810 | 31.840 | 37.150 | 129,631,805 | 4,521,881,437 |
| 2020/03/02 | 35.320 | 38.910 | 28.880 | 32.280 | 205,240,117 | 6,946,864,860 |
| 2020/02/03 | 35.250 | 40.660 | 34.950 | 35.600 | 182,077,138 | 6,666,754,407 |
| 2020/01/02 | 44.400 | 44.790 | 38.830 | 39.170 | 91,834,148 | 3,838,437,801 |
| 2019/12/02 | 40.500 | 44.120 | 40.490 | 43.890 | 65,361,968 | 2,761,543,148 |
| 2019/11/01 | 43.470 | 46.120 | 40.010 | 40.290 | 84,776,253 | 3,600,659,405 |
| 2019/10/08 | 42.550 | 46.000 | 41.900 | 43.190 | 59,358,192 | 2,576,739,114 |
| 2019/09/02 | 44.650 | 45.590 | 42.550 | 42.550 | 60,005,395 | 2,630,336,489 |
| 2019/08/01 | 42.820 | 45.160 | 40.700 | 44.780 | 56,152,004 | 2,435,031,653 |
| 2019/07/01 | 45.800 | 47.700 | 42.080 | 43.140 | 88,983,717 | 3,975,792,475 |
| 2019/06/03 | 44.270 | 46.490 | 42.200 | 45.000 | 66,311,419 | 2,950,195,031 |
| 2019/05/06 | 40.110 | 44.900 | 38.500 | 43.700 | 82,537,086 | 3,450,256,537 |
| 2019/04/01 | 40.600 | 45.800 | 38.580 | 42.010 | 121,874,258 | 5,087,945,585 |
| 2019/03/01 | 35.750 | 41.210 | 34.510 | 40.600 | 115,567,491 | 4,393,587,089 |
| 2019/02/01 | 32.010 | 36.440 | 31.830 | 35.300 | 58,353,156 | 1,977,880,222 |
| 2019/01/02 | 32.050 | 33.110 | 30.210 | 32.120 | 56,108,753 | 1,788,326,229 |
| 2018/12/03 | 35.270 | 36.190 | 30.630 | 31.810 | 49,809,173 | 1,667,362,066 |
| 2018/11/01 | 33.490 | 37.800 | 33.140 | 34.540 | 51,187,904 | 1,778,395,754 |