日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 228.000 | 229.490 | 201.500 | 202.270 | 24,811,715 | 5,342,334,415 |
| 2026/03/23 | 225.080 | 230.240 | 216.100 | 225.000 | 9,567,023 | 2,144,017,689 |
| 2026/03/16 | 226.800 | 243.750 | 226.010 | 228.090 | 9,473,939 | 2,190,019,424 |
| 2026/03/09 | 233.500 | 241.990 | 223.510 | 227.200 | 13,702,430 | 3,172,797,666 |
| 2026/03/02 | 239.000 | 244.980 | 229.100 | 235.000 | 11,466,622 | 2,717,818,746 |
| 2026/02/24 | 266.730 | 268.800 | 238.050 | 241.560 | 10,960,905 | 2,781,713,275 |
| 2026/02/09 | 271.860 | 279.000 | 264.060 | 264.800 | 7,055,223 | 1,904,416,344 |
| 2026/02/02 | 250.140 | 278.880 | 250.140 | 275.790 | 16,518,575 | 4,356,567,674 |
| 2026/01/26 | 253.000 | 263.900 | 245.000 | 250.140 | 16,920,643 | 4,281,091,885 |
| 2026/01/19 | 267.000 | 272.490 | 250.000 | 253.360 | 14,284,938 | 3,724,261,898 |
| 2026/01/12 | 275.800 | 279.210 | 259.010 | 266.860 | 11,405,977 | 3,082,123,104 |
| 2026/01/05 | 267.890 | 281.510 | 267.810 | 277.300 | 9,901,620 | 2,709,355,526 |
| 2025/12/29 | 268.000 | 273.000 | 265.200 | 267.390 | 3,336,461 | 895,497,791 |
| 2025/12/22 | 273.000 | 278.990 | 267.840 | 268.330 | 5,978,424 | 1,626,370,464 |
| 2025/12/15 | 261.580 | 272.850 | 261.120 | 272.650 | 9,576,968 | 2,557,529,304 |
| 2025/12/08 | 262.530 | 262.980 | 255.510 | 261.580 | 6,541,202 | 1,704,964,301 |
| 2025/12/01 | 261.720 | 270.960 | 260.020 | 262.520 | 5,900,156 | 1,556,490,653 |
| 2025/11/24 | 259.700 | 264.000 | 255.300 | 263.660 | 6,857,303 | 1,787,458,886 |
| 2025/11/17 | 268.080 | 269.540 | 254.530 | 259.960 | 9,214,101 | 2,423,561,950 |
| 2025/11/10 | 275.990 | 283.530 | 269.000 | 269.570 | 9,759,967 | 2,679,330,540 |
| 2025/11/03 | 279.290 | 280.080 | 263.500 | 277.110 | 12,404,536 | 3,411,185,377 |
| 2025/10/27 | 299.850 | 300.720 | 277.580 | 280.000 | 11,306,167 | 3,273,559,327 |
| 2025/10/20 | 300.110 | 306.660 | 296.110 | 300.730 | 8,201,646 | 2,467,895,785 |
| 2025/10/13 | 303.100 | 309.000 | 287.700 | 303.000 | 9,605,047 | 2,888,237,632 |
| 2025/10/09 | 298.090 | 313.380 | 291.400 | 311.680 | 6,255,310 | 1,899,346,690 |
| 2025/09/29 | 286.050 | 305.300 | 283.510 | 303.800 | 4,749,796 | 1,399,598,638 |
| 2025/09/22 | 298.010 | 298.300 | 279.170 | 285.550 | 9,161,478 | 2,659,187,700 |
| 2025/09/15 | 293.500 | 300.750 | 287.030 | 299.340 | 10,040,229 | 2,963,423,790 |
| 2025/09/08 | 294.590 | 304.480 | 292.200 | 294.820 | 8,324,745 | 2,468,474,199 |
| 2025/09/01 | 308.940 | 316.980 | 289.030 | 294.820 | 10,872,549 | 3,288,320,900 |
| 2025/08/25 | 297.000 | 312.880 | 293.880 | 308.940 | 11,421,363 | 3,462,671,727 |
| 2025/08/18 | 284.010 | 305.760 | 282.670 | 301.460 | 13,215,518 | 3,878,424,145 |
| 2025/08/11 | 297.880 | 297.880 | 283.280 | 284.160 | 10,707,697 | 3,113,798,287 |
| 2025/08/04 | 283.100 | 305.870 | 283.100 | 297.880 | 11,810,327 | 3,454,373,018 |
| 2025/07/28 | 300.050 | 300.950 | 280.000 | 285.050 | 12,730,306 | 3,711,043,327 |
| 2025/07/21 | 298.000 | 303.330 | 287.300 | 299.930 | 9,293,187 | 2,761,377,585 |
| 2025/07/14 | 287.500 | 302.000 | 287.300 | 299.030 | 10,314,204 | 3,031,937,622 |
| 2025/07/07 | 309.600 | 313.640 | 284.000 | 289.850 | 12,919,464 | 3,866,440,289 |
| 2025/06/30 | 315.000 | 325.120 | 304.180 | 309.350 | 8,009,421 | 2,510,252,659 |
| 2025/06/23 | 319.000 | 328.500 | 311.250 | 316.420 | 7,811,786 | 2,490,338,788 |
| 2025/06/16 | 324.000 | 332.960 | 313.220 | 321.150 | 9,871,945 | 3,186,984,684 |
| 2025/06/09 | 326.700 | 338.920 | 319.500 | 324.610 | 10,657,620 | 3,489,651,160 |
| 2025/06/03 | 321.060 | 334.500 | 311.030 | 328.730 | 9,038,190 | 2,926,837,067 |
| 2025/05/26 | 284.020 | 321.880 | 284.020 | 320.000 | 12,412,565 | 3,754,552,661 |
| 2025/05/19 | 275.790 | 292.880 | 273.000 | 283.660 | 9,095,746 | 2,558,928,961 |
| 2025/05/12 | 280.360 | 281.010 | 265.600 | 277.980 | 10,298,257 | 2,844,764,768 |
| 2025/05/06 | 284.170 | 284.980 | 274.880 | 281.500 | 8,804,851 | 2,477,530,986 |
| 2025/04/28 | 277.850 | 293.000 | 277.340 | 286.000 | 6,438,622 | 1,825,655,171 |
| 2025/04/21 | 267.480 | 286.800 | 267.480 | 277.850 | 9,273,884 | 2,549,413,896 |
| 2025/04/14 | 255.000 | 286.950 | 252.520 | 268.880 | 15,443,410 | 4,105,437,505 |
| 2025/04/07 | 250.000 | 266.390 | 245.500 | 255.220 | 17,468,768 | 4,441,914,655 |
| 2025/03/31 | 238.080 | 261.990 | 237.490 | 259.100 | 10,753,127 | 2,679,302,888 |
| 2025/03/24 | 233.350 | 239.950 | 225.040 | 237.800 | 10,130,879 | 2,370,980,266 |
| 2025/03/17 | 234.000 | 240.410 | 225.880 | 234.450 | 13,546,973 | 3,165,724,385 |
| 2025/03/10 | 230.000 | 236.990 | 220.100 | 232.600 | 13,240,039 | 3,044,182,866 |
| 2025/03/03 | 222.620 | 230.840 | 220.000 | 228.950 | 12,745,282 | 2,875,367,482 |
| 2025/02/24 | 213.050 | 226.000 | 208.800 | 221.230 | 17,362,940 | 3,772,445,973 |
| 2025/02/17 | 226.610 | 230.700 | 212.010 | 215.000 | 12,726,166 | 2,813,500,779 |
| 2025/02/10 | 227.670 | 237.590 | 215.020 | 229.490 | 17,901,859 | 4,071,643,565 |
| 2025/02/05 | 245.450 | 245.450 | 231.100 | 232.310 | 7,574,547 | 1,807,116,486 |
| 2025/01/27 | 241.480 | 245.450 | 238.020 | 243.150 | 1,826,508 | 442,060,598 |
| 2025/01/20 | 241.990 | 254.460 | 236.000 | 241.130 | 11,567,196 | 2,815,397,670 |
| 2025/01/13 | 275.830 | 276.950 | 232.000 | 243.000 | 22,567,960 | 5,798,724,482 |
| 2025/01/06 | 246.000 | 278.490 | 243.530 | 276.960 | 10,256,290 | 2,679,404,481 |
| 2024/12/30 | 243.770 | 252.960 | 241.000 | 246.400 | 6,881,075 | 1,692,968,084 |
| 2024/12/23 | 241.030 | 245.800 | 240.000 | 243.860 | 4,850,491 | 1,177,080,777 |
| 2024/12/16 | 254.880 | 257.350 | 239.500 | 242.620 | 11,637,261 | 2,892,877,618 |
| 2024/12/09 | 220.990 | 258.470 | 219.000 | 251.270 | 21,552,268 | 5,117,208,871 |
| 2024/12/02 | 215.030 | 223.670 | 212.800 | 220.990 | 9,898,623 | 2,159,112,395 |
| 2024/11/25 | 213.000 | 218.500 | 208.200 | 213.830 | 6,834,812 | 1,458,429,271 |
| 2024/11/18 | 215.100 | 221.490 | 213.770 | 213.770 | 6,153,273 | 1,329,306,949 |
| 2024/11/11 | 217.010 | 223.560 | 213.030 | 215.710 | 7,882,468 | 1,713,077,064 |
| 2024/11/04 | 211.980 | 225.620 | 211.000 | 217.970 | 11,648,997 | 2,523,667,832 |
| 2024/10/28 | 220.500 | 223.760 | 209.000 | 210.640 | 8,621,277 | 1,861,980,300 |
| 2024/10/21 | 217.080 | 224.670 | 213.560 | 221.990 | 7,751,049 | 1,699,998,821 |
| 2024/10/14 | 222.650 | 228.490 | 208.000 | 217.100 | 10,974,305 | 2,404,031,253 |
| 2024/10/07 | 194.892 | 229.277 | 194.431 | 220.620 | 16,387,131 | 3,438,102,019 |
| 2024/09/30 | 194.892 | 209.231 | 194.431 | 208.446 | 4,994,196 | 1,007,579,043 |
| 2024/09/23 | 174.685 | 191.039 | 170.623 | 190.454 | 6,437,763 | 1,169,743,146 |
| 2024/09/18 | 172.869 | 178.108 | 171.562 | 174.646 | 2,590,192 | 451,460,752 |
| 2024/09/09 | 175.492 | 179.608 | 172.062 | 172.392 | 3,977,113 | 695,551,326 |
| 2024/09/02 | 183.077 | 187.015 | 175.639 | 175.915 | 6,198,728 | 1,118,321,816 |
| 2024/08/26 | 181.677 | 181.854 | 173.331 | 175.339 | 4,374,803 | 778,934,767 |
| 2024/08/19 | 183.077 | 187.023 | 179.231 | 180.985 | 3,244,120 | 592,308,185 |
| 2024/08/12 | 182.431 | 185.154 | 178.623 | 183.077 | 4,627,086 | 843,616,103 |
| 2024/08/05 | 180.723 | 186.115 | 178.077 | 182.415 | 4,229,194 | 769,004,918 |
| 2024/07/29 | 181.154 | 182.192 | 175.085 | 180.723 | 4,862,155 | 874,159,554 |
| 2024/07/22 | 184.992 | 186.446 | 175.400 | 181.077 | 5,270,485 | 959,116,272 |
| 2024/07/15 | 174.700 | 184.585 | 173.462 | 184.154 | 5,379,910 | 964,215,714 |
| 2024/07/08 | 155.639 | 175.346 | 154.908 | 174.700 | 6,326,752 | 1,044,852,020 |