日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 255.000 | 297.000 | 252.460 | 263.320 | 11,913,059 | 3,180,131,534 |
| 2026/03/23 | 237.510 | 268.780 | 223.000 | 258.790 | 9,917,748 | 2,449,882,110 |
| 2026/03/16 | 234.590 | 253.800 | 232.110 | 243.600 | 7,291,800 | 1,757,506,095 |
| 2026/03/09 | 263.500 | 275.880 | 235.010 | 235.010 | 13,099,600 | 3,305,684,060 |
| 2026/03/02 | 269.000 | 284.410 | 253.880 | 268.550 | 8,450,316 | 2,272,796,991 |
| 2026/02/24 | 266.000 | 280.550 | 255.590 | 273.790 | 7,157,765 | 1,925,313,524 |
| 2026/02/09 | 283.530 | 284.100 | 266.710 | 269.100 | 11,491,359 | 3,170,006,293 |
| 2026/02/02 | 291.640 | 301.780 | 269.370 | 280.000 | 15,301,253 | 4,371,529,728 |
| 2026/01/26 | 278.080 | 318.880 | 250.940 | 300.680 | 18,160,612 | 5,214,728,932 |
| 2026/01/19 | 228.880 | 281.880 | 224.900 | 278.600 | 20,401,361 | 5,173,071,101 |
| 2026/01/12 | 190.390 | 221.870 | 180.000 | 221.870 | 16,366,627 | 3,331,140,509 |
| 2026/01/05 | 142.800 | 193.300 | 142.460 | 187.060 | 20,082,378 | 3,341,808,111 |
| 2025/12/29 | 141.680 | 143.500 | 137.710 | 140.400 | 2,850,386 | 401,398,482 |
| 2025/12/22 | 136.500 | 148.390 | 136.010 | 142.000 | 8,266,459 | 1,163,297,442 |
| 2025/12/15 | 132.550 | 141.400 | 127.700 | 136.340 | 7,079,581 | 952,185,945 |
| 2025/12/08 | 134.010 | 139.350 | 128.900 | 133.520 | 6,347,833 | 850,260,491 |
| 2025/12/01 | 126.200 | 138.800 | 123.000 | 134.030 | 7,208,820 | 940,805,076 |
| 2025/11/24 | 124.000 | 128.390 | 121.500 | 126.040 | 5,215,804 | 651,884,223 |
| 2025/11/17 | 125.190 | 129.270 | 121.060 | 123.480 | 6,245,769 | 779,159,682 |
| 2025/11/10 | 136.950 | 137.990 | 124.580 | 125.010 | 7,083,710 | 928,904,601 |
| 2025/11/03 | 131.300 | 140.000 | 120.010 | 136.940 | 10,972,224 | 1,449,019,332 |
| 2025/10/27 | 136.500 | 150.230 | 129.290 | 132.840 | 14,167,848 | 1,944,041,263 |
| 2025/10/20 | 140.940 | 141.900 | 131.300 | 134.400 | 10,464,987 | 1,435,115,992 |
| 2025/10/13 | 133.030 | 146.440 | 124.000 | 138.350 | 16,386,675 | 2,219,657,062 |
| 2025/10/09 | 128.000 | 142.280 | 127.500 | 141.000 | 7,482,635 | 1,007,873,521 |
| 2025/09/29 | 125.000 | 131.160 | 124.090 | 125.000 | 6,838,828 | 863,829,461 |
| 2025/09/22 | 110.360 | 132.990 | 107.500 | 129.450 | 22,804,146 | 2,738,207,830 |
| 2025/09/15 | 108.000 | 115.500 | 103.540 | 109.600 | 7,635,530 | 833,494,454 |
| 2025/09/08 | 102.880 | 108.400 | 102.110 | 107.110 | 6,001,023 | 630,857,542 |
| 2025/09/01 | 107.910 | 112.490 | 96.890 | 102.880 | 9,729,061 | 1,021,964,890 |
| 2025/08/25 | 102.880 | 116.860 | 100.600 | 107.900 | 11,603,375 | 1,242,257,327 |
| 2025/08/18 | 95.050 | 102.500 | 95.050 | 102.170 | 6,997,125 | 690,563,759 |
| 2025/08/11 | 96.000 | 98.800 | 93.010 | 95.040 | 7,137,800 | 683,176,682 |
| 2025/08/04 | 91.010 | 100.850 | 90.510 | 96.200 | 7,591,400 | 718,469,074 |
| 2025/07/28 | 90.500 | 93.790 | 88.000 | 91.220 | 6,423,400 | 583,742,533 |
| 2025/07/21 | 88.380 | 91.270 | 87.300 | 90.680 | 5,798,900 | 518,465,151 |
| 2025/07/14 | 86.620 | 89.490 | 83.340 | 89.220 | 5,883,900 | 512,884,853 |
| 2025/07/07 | 85.900 | 90.880 | 83.800 | 86.990 | 5,901,300 | 512,778,710 |
| 2025/06/30 | 82.100 | 88.330 | 81.000 | 85.500 | 7,022,007 | 591,481,204 |
| 2025/06/23 | 76.270 | 81.860 | 76.220 | 80.650 | 6,401,300 | 504,102,375 |
| 2025/06/16 | 74.680 | 80.480 | 74.200 | 77.130 | 5,481,062 | 419,972,673 |
| 2025/06/09 | 75.630 | 76.990 | 73.800 | 74.780 | 2,846,000 | 214,303,800 |
| 2025/06/03 | 74.800 | 76.600 | 74.480 | 75.640 | 2,550,372 | 192,247,041 |
| 2025/05/26 | 76.100 | 76.100 | 73.700 | 74.800 | 3,497,100 | 262,894,492 |
| 2025/05/19 | 79.080 | 79.570 | 73.070 | 76.200 | 7,268,626 | 559,538,829 |
| 2025/05/12 | 81.990 | 82.510 | 78.740 | 79.080 | 3,508,901 | 282,747,242 |
| 2025/05/06 | 86.050 | 86.990 | 80.600 | 81.880 | 3,383,501 | 283,808,063 |
| 2025/04/28 | 84.500 | 86.950 | 83.100 | 85.640 | 1,947,286 | 165,611,806 |
| 2025/04/21 | 83.110 | 90.790 | 82.610 | 84.500 | 6,969,686 | 594,183,155 |
| 2025/04/14 | 80.580 | 85.980 | 79.000 | 83.520 | 9,354,410 | 769,587,310 |
| 2025/04/07 | 72.190 | 79.160 | 64.470 | 79.160 | 7,866,255 | 580,096,974 |
| 2025/03/31 | 79.650 | 83.330 | 79.300 | 79.830 | 3,651,400 | 294,038,113 |
| 2025/03/24 | 77.400 | 83.900 | 75.700 | 80.740 | 5,556,826 | 441,406,473 |
| 2025/03/17 | 79.670 | 82.580 | 76.090 | 76.330 | 7,003,603 | 550,955,939 |
| 2025/03/10 | 75.750 | 79.860 | 75.070 | 79.550 | 5,581,480 | 432,885,635 |
| 2025/03/03 | 74.040 | 78.990 | 72.660 | 75.700 | 4,028,100 | 303,507,264 |
| 2025/02/24 | 78.010 | 80.590 | 73.730 | 73.950 | 6,322,940 | 484,147,515 |
| 2025/02/17 | 77.250 | 78.710 | 75.010 | 78.290 | 4,694,925 | 362,988,126 |
| 2025/02/10 | 78.720 | 79.500 | 74.900 | 77.230 | 5,351,340 | 415,197,092 |
| 2025/02/05 | 80.640 | 82.600 | 76.860 | 79.860 | 3,547,755 | 283,784,922 |
| 2025/01/27 | 81.500 | 82.470 | 79.740 | 80.160 | 873,000 | 70,684,627 |
| 2025/01/20 | 79.030 | 81.850 | 76.820 | 81.500 | 5,381,050 | 429,407,790 |
| 2025/01/13 | 74.370 | 83.090 | 73.230 | 78.500 | 6,642,080 | 513,416,178 |
| 2025/01/06 | 69.160 | 81.000 | 67.670 | 75.810 | 5,019,160 | 368,456,535 |
| 2024/12/30 | 77.010 | 77.330 | 68.390 | 68.680 | 3,127,200 | 227,824,338 |
| 2024/12/23 | 75.040 | 80.000 | 72.230 | 77.630 | 5,677,380 | 432,758,290 |
| 2024/12/16 | 76.000 | 76.490 | 70.300 | 74.980 | 4,121,602 | 306,822,356 |
| 2024/12/09 | 79.960 | 80.900 | 75.880 | 76.000 | 4,591,000 | 358,947,335 |
| 2024/12/02 | 78.440 | 85.030 | 77.610 | 79.950 | 5,460,051 | 438,210,043 |
| 2024/11/25 | 76.530 | 78.520 | 72.500 | 78.500 | 4,389,700 | 335,866,921 |
| 2024/11/18 | 79.170 | 83.200 | 73.820 | 76.550 | 7,420,933 | 580,205,646 |
| 2024/11/11 | 88.030 | 94.860 | 79.250 | 79.300 | 9,045,375 | 772,113,210 |
| 2024/11/04 | 79.970 | 89.890 | 78.670 | 87.300 | 12,027,186 | 1,009,772,468 |
| 2024/10/28 | 80.030 | 86.000 | 75.210 | 79.650 | 13,747,433 | 1,102,853,443 |
| 2024/10/21 | 87.000 | 92.090 | 77.770 | 80.800 | 19,793,670 | 1,670,882,653 |
| 2024/10/14 | 68.000 | 83.720 | 65.010 | 83.720 | 16,150,922 | 1,213,136,128 |
| 2024/10/07 | 63.420 | 75.200 | 61.640 | 68.280 | 15,914,574 | 1,068,424,925 |
| 2024/09/30 | 63.420 | 67.290 | 61.640 | 67.290 | 3,046,670 | 197,759,349 |
| 2024/09/23 | 55.980 | 61.300 | 53.800 | 61.170 | 4,284,302 | 248,757,284 |
| 2024/09/18 | 56.600 | 57.440 | 55.590 | 56.070 | 1,008,828 | 56,923,119 |
| 2024/09/09 | 58.590 | 60.490 | 56.270 | 56.600 | 2,145,700 | 124,423,778 |
| 2024/09/02 | 63.430 | 63.720 | 58.750 | 59.000 | 3,323,500 | 203,481,287 |
| 2024/08/26 | 60.040 | 64.700 | 59.390 | 63.730 | 5,201,460 | 322,308,468 |
| 2024/08/19 | 61.120 | 65.980 | 60.200 | 60.220 | 6,292,500 | 389,379,900 |
| 2024/08/12 | 60.900 | 65.440 | 59.000 | 62.310 | 4,247,500 | 262,973,343 |
| 2024/08/05 | 65.890 | 66.000 | 60.710 | 61.340 | 3,790,900 | 240,665,286 |
| 2024/07/29 | 59.310 | 66.170 | 56.820 | 62.120 | 4,410,469 | 269,501,708 |
| 2024/07/22 | 62.280 | 64.200 | 57.620 | 59.090 | 2,611,263 | 158,758,262 |
| 2024/07/15 | 60.010 | 63.580 | 59.000 | 62.790 | 2,989,652 | 183,400,201 |
| 2024/07/08 | 56.810 | 62.620 | 56.810 | 60.490 | 2,926,800 | 173,215,341 |