日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 365.510 | 375.190 | 358.280 | 359.190 | 7,893,948 | 2,877,679,538 |
| 2026/03/23 | 365.000 | 375.300 | 352.640 | 371.100 | 7,260,627 | 2,657,462,088 |
| 2026/03/16 | 378.950 | 394.950 | 372.000 | 372.300 | 5,678,478 | 2,155,266,324 |
| 2026/03/09 | 380.000 | 396.500 | 373.600 | 381.290 | 6,252,347 | 2,393,695,418 |
| 2026/03/02 | 414.000 | 417.010 | 381.500 | 388.760 | 7,660,997 | 3,066,831,166 |
| 2026/02/24 | 438.000 | 438.500 | 416.600 | 419.570 | 4,545,393 | 1,946,189,557 |
| 2026/02/09 | 443.340 | 453.000 | 433.940 | 434.670 | 6,371,214 | 2,811,218,537 |
| 2026/02/02 | 453.600 | 461.990 | 424.580 | 435.340 | 7,836,856 | 3,478,604,049 |
| 2026/01/26 | 455.000 | 490.000 | 434.000 | 455.000 | 9,613,754 | 4,407,906,209 |
| 2026/01/19 | 470.000 | 482.500 | 453.260 | 455.920 | 6,432,385 | 2,993,760,626 |
| 2026/01/12 | 469.110 | 494.000 | 461.180 | 472.370 | 12,005,172 | 5,692,432,381 |
| 2026/01/05 | 426.900 | 467.950 | 424.000 | 467.210 | 10,081,099 | 4,501,361,919 |
| 2025/12/29 | 433.500 | 435.000 | 421.800 | 423.850 | 3,913,558 | 1,677,106,361 |
| 2025/12/22 | 459.950 | 460.500 | 430.010 | 433.510 | 9,103,544 | 4,060,112,347 |
| 2025/12/15 | 455.000 | 489.280 | 435.000 | 465.980 | 10,933,051 | 5,043,580,422 |
| 2025/12/08 | 431.770 | 464.000 | 431.700 | 458.000 | 9,157,606 | 4,087,657,696 |
| 2025/12/01 | 431.000 | 449.600 | 426.920 | 433.040 | 5,388,170 | 2,344,608,293 |
| 2025/11/24 | 421.000 | 457.980 | 420.960 | 429.180 | 7,991,824 | 3,454,705,678 |
| 2025/11/17 | 436.680 | 444.450 | 421.780 | 422.600 | 5,288,994 | 2,281,553,009 |
| 2025/11/10 | 451.260 | 459.000 | 436.600 | 436.780 | 6,065,675 | 2,704,745,139 |
| 2025/11/03 | 476.000 | 487.580 | 445.440 | 452.260 | 11,018,245 | 5,127,009,763 |
| 2025/10/27 | 474.980 | 528.400 | 454.200 | 472.980 | 15,560,315 | 7,510,030,431 |
| 2025/10/20 | 458.000 | 471.690 | 446.900 | 466.400 | 9,972,320 | 4,594,721,509 |
| 2025/10/13 | 511.100 | 542.050 | 451.220 | 452.330 | 13,043,505 | 6,380,556,558 |
| 2025/10/09 | 565.000 | 569.260 | 528.510 | 531.980 | 4,108,316 | 2,254,181,635 |
| 2025/09/29 | 579.010 | 606.030 | 551.610 | 568.000 | 5,543,114 | 3,193,734,420 |
| 2025/09/22 | 549.310 | 668.000 | 536.690 | 595.810 | 9,779,925 | 5,745,241,391 |
| 2025/09/15 | 529.990 | 579.870 | 523.220 | 549.500 | 8,706,674 | 4,750,753,134 |
| 2025/09/08 | 460.000 | 542.280 | 456.010 | 531.990 | 10,451,436 | 5,200,321,010 |
| 2025/09/01 | 459.800 | 478.500 | 438.850 | 459.920 | 10,441,532 | 4,795,456,297 |
| 2025/08/25 | 444.200 | 479.990 | 430.500 | 459.240 | 9,980,095 | 4,525,798,430 |
| 2025/08/18 | 410.800 | 449.680 | 379.050 | 440.240 | 14,021,201 | 5,888,098,200 |
| 2025/08/11 | 385.500 | 422.000 | 383.000 | 411.000 | 6,511,262 | 2,606,946,523 |
| 2025/08/04 | 341.400 | 402.000 | 333.880 | 388.320 | 8,105,236 | 2,969,758,470 |
| 2025/07/28 | 326.900 | 351.990 | 322.030 | 348.000 | 7,612,153 | 2,567,046,356 |
| 2025/07/21 | 310.000 | 342.970 | 309.700 | 325.300 | 9,431,856 | 3,036,986,893 |
| 2025/07/14 | 315.000 | 317.380 | 304.500 | 307.200 | 6,941,330 | 2,158,892,456 |
| 2025/07/07 | 333.000 | 338.580 | 314.410 | 317.170 | 8,068,901 | 2,628,767,256 |
| 2025/06/30 | 276.500 | 336.500 | 276.500 | 333.730 | 11,486,722 | 3,512,725,738 |
| 2025/06/23 | 280.790 | 289.060 | 272.690 | 274.500 | 6,255,033 | 1,746,780,515 |
| 2025/06/16 | 286.880 | 300.570 | 277.910 | 283.470 | 9,366,780 | 2,690,209,466 |
| 2025/06/09 | 270.040 | 291.850 | 261.660 | 286.000 | 10,403,055 | 2,885,677,418 |
| 2025/06/03 | 254.500 | 281.900 | 253.200 | 269.170 | 7,790,728 | 2,062,147,271 |
| 2025/05/26 | 235.000 | 255.200 | 233.080 | 251.540 | 4,917,513 | 1,198,422,505 |
| 2025/05/19 | 237.530 | 245.000 | 234.500 | 239.500 | 3,403,027 | 813,774,354 |
| 2025/05/12 | 240.860 | 246.080 | 235.800 | 237.530 | 3,941,574 | 946,243,816 |
| 2025/05/06 | 239.500 | 247.000 | 235.000 | 239.350 | 4,695,408 | 1,127,895,694 |
| 2025/04/28 | 227.150 | 239.600 | 225.630 | 239.000 | 4,691,073 | 1,092,292,892 |
| 2025/04/21 | 214.000 | 232.000 | 213.500 | 226.580 | 5,025,139 | 1,113,168,791 |
| 2025/04/14 | 211.990 | 215.490 | 207.710 | 214.860 | 4,252,690 | 903,749,783 |
| 2025/04/07 | 210.100 | 215.810 | 198.210 | 210.100 | 6,057,481 | 1,263,317,949 |
| 2025/03/31 | 219.230 | 228.280 | 218.180 | 224.140 | 4,899,167 | 1,089,856,442 |
| 2025/03/24 | 220.500 | 225.840 | 212.190 | 220.210 | 6,093,654 | 1,338,684,378 |
| 2025/03/17 | 236.990 | 239.800 | 219.780 | 220.350 | 4,713,380 | 1,080,448,097 |
| 2025/03/10 | 227.810 | 237.370 | 218.980 | 234.000 | 5,221,410 | 1,198,522,451 |
| 2025/03/03 | 215.300 | 231.900 | 213.000 | 228.000 | 6,151,622 | 1,365,967,665 |
| 2025/02/24 | 237.000 | 238.440 | 213.560 | 214.030 | 6,684,387 | 1,509,050,498 |
| 2025/02/17 | 247.010 | 254.120 | 230.500 | 237.510 | 8,687,227 | 2,104,784,793 |
| 2025/02/10 | 224.360 | 243.860 | 222.450 | 242.570 | 9,402,566 | 2,193,712,673 |
| 2025/02/05 | 208.470 | 228.590 | 203.330 | 224.360 | 6,590,938 | 1,424,878,408 |
| 2025/01/27 | 206.950 | 209.620 | 205.600 | 206.500 | 752,700 | 155,934,977 |
| 2025/01/20 | 207.100 | 211.000 | 205.150 | 206.920 | 3,742,353 | 776,697,297 |
| 2025/01/13 | 204.100 | 216.500 | 203.660 | 207.610 | 5,387,433 | 1,120,410,972 |
| 2025/01/06 | 206.000 | 212.400 | 202.020 | 207.800 | 3,292,799 | 681,790,496 |
| 2024/12/30 | 223.800 | 228.200 | 203.010 | 206.700 | 5,268,090 | 1,134,891,458 |
| 2024/12/23 | 227.900 | 230.000 | 217.480 | 224.600 | 5,914,538 | 1,330,741,477 |
| 2024/12/16 | 220.840 | 234.760 | 211.620 | 227.700 | 8,801,841 | 1,969,235,886 |
| 2024/12/09 | 212.600 | 232.600 | 211.010 | 222.450 | 11,617,095 | 2,551,869,173 |
| 2024/12/02 | 205.800 | 211.000 | 201.700 | 209.600 | 6,015,089 | 1,245,273,800 |
| 2024/11/25 | 196.000 | 213.870 | 191.430 | 207.230 | 7,529,524 | 1,521,961,509 |
| 2024/11/18 | 215.100 | 216.990 | 198.500 | 198.510 | 7,880,770 | 1,633,486,601 |
| 2024/11/11 | 211.160 | 226.280 | 209.510 | 214.500 | 12,228,071 | 2,633,467,940 |
| 2024/11/04 | 200.000 | 218.860 | 196.200 | 212.970 | 14,606,166 | 3,023,585,908 |
| 2024/10/28 | 211.920 | 214.790 | 199.000 | 199.300 | 9,587,287 | 1,977,401,911 |
| 2024/10/21 | 226.980 | 247.840 | 208.000 | 212.640 | 11,831,789 | 2,648,723,444 |
| 2024/10/14 | 228.300 | 234.490 | 219.280 | 226.830 | 7,912,838 | 1,797,994,614 |
| 2024/10/07 | 233.020 | 268.620 | 226.000 | 228.300 | 14,278,808 | 3,412,420,929 |
| 2024/09/30 | 233.020 | 244.200 | 230.000 | 244.200 | 3,035,872 | 722,097,334 |
| 2024/09/23 | 200.000 | 226.370 | 197.100 | 222.000 | 8,206,468 | 1,734,580,624 |
| 2024/09/18 | 187.380 | 202.390 | 187.010 | 202.200 | 3,376,338 | 657,524,943 |
| 2024/09/09 | 198.000 | 209.500 | 187.300 | 187.400 | 6,450,177 | 1,261,332,112 |
| 2024/09/02 | 193.590 | 205.970 | 190.030 | 199.580 | 5,963,703 | 1,176,593,874 |
| 2024/08/26 | 175.200 | 199.310 | 169.460 | 193.400 | 8,784,921 | 1,619,434,299 |
| 2024/08/19 | 188.610 | 195.100 | 173.450 | 175.210 | 7,338,331 | 1,343,593,368 |
| 2024/08/12 | 183.520 | 204.860 | 180.500 | 190.100 | 10,837,612 | 2,056,382,688 |
| 2024/08/05 | 163.360 | 195.740 | 163.290 | 184.600 | 13,669,751 | 2,416,094,314 |
| 2024/07/29 | 159.440 | 168.870 | 155.680 | 163.000 | 4,157,252 | 672,425,117 |
| 2024/07/22 | 161.000 | 165.680 | 153.230 | 160.060 | 3,758,980 | 601,408,607 |
| 2024/07/15 | 158.310 | 162.600 | 154.390 | 161.490 | 4,035,980 | 642,517,926 |
| 2024/07/08 | 171.520 | 171.920 | 155.000 | 158.310 | 6,009,207 | 986,636,674 |