日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 228.380 | 248.500 | 222.840 | 238.500 | 8,308,778 | 1,948,865,423 |
| 2026/03/23 | 230.000 | 237.700 | 220.010 | 226.600 | 8,004,352 | 1,829,614,769 |
| 2026/03/16 | 248.900 | 266.000 | 238.300 | 240.000 | 6,641,359 | 1,649,049,439 |
| 2026/03/09 | 239.310 | 260.890 | 233.510 | 250.150 | 8,460,231 | 2,080,920,717 |
| 2026/03/02 | 242.000 | 249.830 | 229.570 | 244.100 | 8,200,776 | 1,979,462,307 |
| 2026/02/24 | 249.000 | 262.760 | 243.050 | 247.260 | 8,104,998 | 2,030,443,836 |
| 2026/02/09 | 249.940 | 250.510 | 243.880 | 244.700 | 5,638,185 | 1,394,083,527 |
| 2026/02/02 | 252.990 | 262.000 | 240.000 | 245.640 | 11,465,482 | 2,868,176,313 |
| 2026/01/26 | 267.590 | 276.790 | 245.360 | 251.880 | 9,919,277 | 2,583,029,327 |
| 2026/01/19 | 275.850 | 284.080 | 263.540 | 267.610 | 7,531,261 | 2,054,302,062 |
| 2026/01/12 | 267.000 | 278.800 | 253.430 | 275.850 | 11,707,916 | 3,146,736,583 |
| 2026/01/05 | 278.410 | 285.570 | 263.100 | 267.810 | 7,403,177 | 2,026,416,116 |
| 2025/12/29 | 278.140 | 281.980 | 274.010 | 278.680 | 2,411,625 | 670,920,104 |
| 2025/12/22 | 297.680 | 298.560 | 275.120 | 278.340 | 6,071,502 | 1,745,101,462 |
| 2025/12/15 | 288.680 | 302.550 | 278.540 | 297.210 | 5,376,705 | 1,568,626,800 |
| 2025/12/08 | 277.940 | 299.190 | 273.820 | 292.600 | 6,152,925 | 1,759,044,345 |
| 2025/12/01 | 265.500 | 278.800 | 257.600 | 278.000 | 7,840,382 | 2,116,707,130 |
| 2025/11/24 | 248.050 | 268.000 | 243.250 | 264.500 | 8,669,295 | 2,218,906,055 |
| 2025/11/17 | 240.000 | 256.130 | 228.560 | 248.050 | 10,695,340 | 2,600,946,257 |
| 2025/11/10 | 245.900 | 255.000 | 236.000 | 242.360 | 6,898,876 | 1,688,948,327 |
| 2025/11/03 | 255.880 | 259.790 | 245.500 | 245.810 | 4,514,629 | 1,136,535,277 |
| 2025/10/27 | 245.780 | 263.660 | 244.520 | 256.000 | 9,798,212 | 2,473,950,547 |
| 2025/10/20 | 235.860 | 245.000 | 233.650 | 242.990 | 9,627,425 | 2,304,564,859 |
| 2025/10/13 | 255.900 | 263.700 | 232.670 | 233.090 | 12,700,555 | 3,128,654,718 |
| 2025/10/09 | 267.000 | 271.880 | 257.190 | 267.460 | 3,354,699 | 891,955,756 |
| 2025/09/29 | 270.500 | 274.570 | 259.000 | 268.250 | 4,157,968 | 1,114,668,061 |
| 2025/09/22 | 268.000 | 278.500 | 264.500 | 275.040 | 7,892,753 | 2,142,961,367 |
| 2025/09/15 | 282.600 | 304.800 | 264.120 | 269.410 | 12,934,377 | 3,624,632,802 |
| 2025/09/08 | 266.000 | 289.000 | 260.200 | 284.980 | 11,278,423 | 3,102,073,854 |
| 2025/09/01 | 266.800 | 273.800 | 250.800 | 265.140 | 10,672,493 | 2,818,978,938 |
| 2025/08/25 | 277.830 | 277.830 | 255.250 | 266.690 | 11,885,361 | 3,201,916,253 |
| 2025/08/18 | 285.950 | 285.950 | 274.000 | 278.200 | 7,424,779 | 2,086,548,518 |
| 2025/08/11 | 252.350 | 295.940 | 248.700 | 285.930 | 10,657,157 | 2,885,212,114 |
| 2025/08/04 | 220.000 | 260.850 | 216.670 | 254.830 | 7,973,898 | 1,898,485,440 |
| 2025/07/28 | 227.510 | 235.500 | 218.000 | 219.100 | 8,733,641 | 1,965,309,400 |
| 2025/07/21 | 214.130 | 230.510 | 207.100 | 227.510 | 12,463,307 | 2,739,590,669 |
| 2025/07/14 | 230.370 | 242.080 | 213.980 | 214.130 | 10,739,780 | 2,417,954,069 |
| 2025/07/07 | 236.000 | 242.200 | 228.400 | 235.250 | 6,317,031 | 1,487,423,911 |
| 2025/06/30 | 211.550 | 240.000 | 211.500 | 237.970 | 8,065,035 | 1,816,689,458 |
| 2025/06/23 | 212.000 | 214.800 | 204.690 | 213.150 | 8,847,575 | 1,868,253,937 |
| 2025/06/16 | 218.300 | 224.000 | 208.410 | 212.400 | 10,124,671 | 2,184,676,196 |
| 2025/06/09 | 196.140 | 220.500 | 195.200 | 220.500 | 10,072,397 | 2,095,914,729 |
| 2025/06/03 | 182.150 | 200.990 | 176.600 | 196.140 | 6,763,961 | 1,278,185,710 |
| 2025/05/26 | 185.160 | 188.500 | 167.500 | 182.380 | 8,827,063 | 1,596,683,290 |
| 2025/05/19 | 180.000 | 187.300 | 177.030 | 185.160 | 6,554,379 | 1,195,338,484 |
| 2025/05/12 | 172.950 | 186.580 | 172.800 | 180.000 | 9,760,033 | 1,738,091,076 |
| 2025/05/06 | 166.880 | 176.200 | 164.330 | 168.910 | 5,757,746 | 973,519,693 |
| 2025/04/28 | 167.940 | 169.840 | 155.030 | 166.000 | 5,766,969 | 949,834,211 |
| 2025/04/21 | 150.780 | 173.700 | 149.080 | 167.830 | 11,822,859 | 1,895,765,883 |
| 2025/04/14 | 160.030 | 160.200 | 143.110 | 150.750 | 16,531,343 | 2,537,933,105 |
| 2025/04/07 | 154.950 | 161.890 | 130.990 | 160.200 | 18,262,889 | 2,776,096,099 |
| 2025/03/31 | 181.670 | 197.300 | 172.170 | 172.170 | 10,208,699 | 1,846,013,518 |
| 2025/03/24 | 180.010 | 192.480 | 179.500 | 183.480 | 10,712,857 | 1,969,746,234 |
| 2025/03/17 | 179.990 | 188.620 | 171.340 | 178.870 | 10,721,201 | 1,926,653,425 |
| 2025/03/10 | 175.000 | 181.000 | 169.000 | 178.810 | 9,821,512 | 1,728,119,590 |
| 2025/03/03 | 181.000 | 185.200 | 172.990 | 174.400 | 8,991,481 | 1,604,057,731 |
| 2025/02/24 | 192.000 | 195.110 | 175.020 | 181.000 | 12,181,386 | 2,263,088,344 |
| 2025/02/17 | 198.680 | 205.500 | 192.410 | 194.880 | 7,970,801 | 1,577,162,466 |
| 2025/02/10 | 204.010 | 216.930 | 192.980 | 199.080 | 9,662,266 | 1,963,855,564 |
| 2025/02/05 | 206.420 | 209.380 | 193.780 | 204.000 | 7,230,783 | 1,470,705,108 |
| 2025/01/27 | 193.030 | 209.390 | 190.960 | 206.380 | 2,688,794 | 537,597,472 |
| 2025/01/20 | 195.000 | 199.800 | 183.500 | 193.130 | 11,244,894 | 2,168,662,144 |
| 2025/01/13 | 178.110 | 195.880 | 170.500 | 194.320 | 9,806,288 | 1,811,245,909 |
| 2025/01/06 | 150.110 | 182.400 | 149.570 | 177.530 | 12,472,482 | 2,056,743,463 |
| 2024/12/30 | 153.450 | 162.250 | 150.080 | 151.050 | 6,815,512 | 1,051,003,066 |
| 2024/12/23 | 150.580 | 159.580 | 149.360 | 154.000 | 7,614,274 | 1,167,877,346 |
| 2024/12/16 | 145.920 | 152.670 | 143.040 | 150.000 | 7,533,297 | 1,114,231,126 |
| 2024/12/09 | 152.580 | 153.770 | 144.580 | 147.140 | 10,997,781 | 1,644,360,720 |
| 2024/12/02 | 145.700 | 154.980 | 143.720 | 153.410 | 9,689,832 | 1,448,169,616 |
| 2024/11/25 | 143.000 | 148.200 | 141.400 | 145.700 | 7,080,169 | 1,023,615,433 |
| 2024/11/18 | 148.350 | 149.320 | 142.000 | 143.140 | 9,191,921 | 1,339,285,869 |
| 2024/11/11 | 153.740 | 158.650 | 148.210 | 148.350 | 8,550,487 | 1,301,704,764 |
| 2024/11/04 | 163.170 | 176.300 | 151.510 | 154.530 | 14,301,641 | 2,307,963,070 |
| 2024/10/28 | 152.660 | 165.000 | 149.640 | 162.970 | 10,729,111 | 1,690,559,197 |
| 2024/10/21 | 156.000 | 156.680 | 148.710 | 153.000 | 10,652,101 | 1,636,136,083 |
| 2024/10/14 | 157.790 | 160.480 | 145.810 | 155.380 | 15,906,580 | 2,463,372,511 |
| 2024/10/07 | 154.780 | 180.140 | 154.040 | 157.750 | 15,866,111 | 2,565,193,161 |
| 2024/09/30 | 154.780 | 164.990 | 154.040 | 163.880 | 3,150,678 | 502,288,963 |
| 2024/09/23 | 148.950 | 155.000 | 137.890 | 150.800 | 9,511,711 | 1,409,255,101 |
| 2024/09/18 | 143.800 | 154.000 | 143.000 | 149.290 | 4,485,000 | 661,638,412 |
| 2024/09/09 | 132.870 | 150.250 | 129.550 | 143.890 | 6,544,564 | 910,610,634 |
| 2024/09/02 | 137.300 | 138.200 | 132.200 | 132.890 | 3,417,086 | 461,810,630 |
| 2024/08/26 | 125.230 | 139.990 | 124.500 | 137.550 | 6,880,786 | 907,008,008 |
| 2024/08/19 | 128.000 | 133.600 | 123.820 | 126.000 | 7,437,697 | 950,946,749 |
| 2024/08/12 | 140.250 | 146.360 | 127.200 | 127.630 | 7,951,130 | 1,076,264,956 |
| 2024/08/05 | 130.010 | 144.000 | 126.500 | 142.090 | 5,613,594 | 761,484,026 |
| 2024/07/29 | 139.300 | 139.300 | 126.800 | 130.530 | 6,482,129 | 868,491,848 |
| 2024/07/22 | 146.650 | 147.600 | 135.310 | 139.360 | 4,420,954 | 628,792,287 |
| 2024/07/15 | 146.300 | 153.300 | 143.000 | 146.700 | 5,624,810 | 828,675,133 |
| 2024/07/08 | 140.260 | 151.800 | 140.200 | 148.060 | 5,676,434 | 823,537,044 |