データ更新日：2026/09/24
Barclays Capital Securities Ltd
9.5万株
モルガン・スタンレーMUFG証券株式会社
11.8万株
| 日付 | 終値 | Barclays Capital Securities Ltd | モルガン スタンレーMUFG証券株式会社 | 合計増減 | |
|---|---|---|---|---|---|
| 09/17 | 366 ↑ | — | (-1.0万) | -1.0万 | |
| 09/16 | 343 － | — | (+0.1万) | +0.1万 | |
| 09/15 | 343 ↑ | — | (-1.8万) | -1.8万 | |
| 09/14 | 334 ↑ | — | — | — | |
| 09/13 | — | — | — | — | |
| 09/12 | — | — | — | — | |
| 09/11 | 332 ↑ | — | — | — | |
| 09/10 | 328 ↑ | — | — | — | |
| 09/09 | 320 ↓ | (-1.5万) | — | -1.5万 | |
| 09/08 | 331 ↑ | (+0.7万) | — | +0.7万 | |
| 09/07 | 328 ↑ | — | — | — | |
| 09/06 | — | — | — | — | |
| 09/05 | — | — | — | — | |
| 09/04 | 324 ↑ | — | — | — | |
| 09/03 | 316 ↓ | — | — | — | |
| 09/02 | 325 ↓ | — | — | — | |
| 09/01 | 328 － | — | (-1.4万) | -1.4万 | |
| 08/31 | 328 ↑ | — | — | — | |
| 08/30 | — | — | — | — | |
| 08/29 | — | — | — | — | |
| 08/28 | 319 ↓ | — | — | — | |
| 08/27 | 321 ↓ | — | — | — | |
| 08/26 | 322 ↑ | (-0.3万) | — | -0.3万 | |
| 08/25 | 315 ↑ | — | (+2.7万) | +2.7万 | |
| 08/24 | 311 ↓ | — | — | — | |
| 08/23 | — | — | — | — | |
| 08/22 | — | — | — | — | |
| 08/21 | 323 ↑ | (+0.1万) | — | +0.1万 | |
| 08/20 | 322 ↓ | (-0.5万) | — | -0.5万 | |
| 08/19 | 323 ↓ | (+0.8万) | — | +0.8万 | |
| 08/18 | 331 ↑ | — | — | — | |
| 08/17 | 318 ↓ | (-0.7万) | — | -0.7万 | |
| 08/16 | — | — | — | — | |
| 08/15 | — | — | — | — | |
| 08/14 | 323 ↓ | — | (+2.2万) | +2.2万 | |
| 08/13 | 348 ↑ | — | (+1.6万) | +1.6万 | |
| 08/12 | 290 ↑ | — | — | — | |
| 08/11 | — | — | — | — | |
| 08/10 | 277 ↑ | — | — | — | |
| 08/09 | — | — | — | — | |
| 08/08 | — | — | — | — | |
| 08/07 | 275 ↓ | — | — | — | |
| 08/06 | 276 ↓ | — | — | — | |
| 08/05 | 277 ↑ | — | — | — | |
| 08/04 | 275 ↑ | — | — | — | |
| 08/03 | 268 ↓ | — | — | — | |
| 08/02 | — | — | — | — | |
| 08/01 | — | — | — | — | |
| 07/31 | 274 ↑ | — | — | — | |
| 07/30 | 261 － | — | — | — | |
| 07/29 | 261 ↓ | — | — | — | |
| 07/28 | 267 ↓ | — | — | — | |
| 07/27 | 275 ↓ | — | — | — | |
| 07/26 | — | — | — | — | |
| 07/25 | — | — | — | — | |
| 07/24 | 278 ↓ | — | — | — | |
| 07/23 | 286 － | — | — | — | |
| 07/22 | 286 ↓ | — | — | — | |
| 07/21 | 291 ↑ | — | — | — | |
| 07/20 | — | — | — | — | |
| 07/19 | — | — | — | — | |
| 07/18 | — | — | — | — | |
| 07/17 | 285 ↓ | — | — | — | |
| 07/16 | 307 ↑ | — | — | — | |
| 07/15 | 301 ↑ | — | — | — | |
| 07/14 | 292 ↑ | — | — | — | |
| 07/13 | 277 ↓ | — | — | — | |
| 07/12 | — | — | — | — | |
| 07/11 | — | — | — | — | |
| 07/10 | 293 ↑ | — | — | — | |
| 07/09 | 283 ↓ | — | — | — | |
| 07/08 | 289 ↑ | — | — | — | |
| 07/07 | 270 ↓ | — | — | — | |
| 07/06 | 273 ↑ | — | — | — | |
| 07/05 | — | — | — | — | |
| 07/04 | — | — | — | — | |
| 07/03 | 270 ↑ | — | — | — | |
| 07/02 | 261 ↑ | — | — | — | |
| 07/01 | 252 ↓ | — | — | — | |
| 06/30 | 267 ↑ | — | — | — | |
| 06/29 | 258 ↑ | — | — | — | |
| 06/28 | — | — | — | — | |
| 06/27 | — | — | — | — | |
| 06/26 | 254 ↓ | — | — | — | |
| 06/25 | 261 ↑ | — | — | — | |
| 06/24 | 256 ↓ | — | — | — | |
| 06/23 | 265 ↓ | — | — | — | |
| 06/22 | 276 ↓ | — | — | — | |
| 06/21 | — | — | — | — | |
| 06/20 | — | — | — | — | |
| 06/19 | 278 ↓ | — | — | — | |
| 06/18 | 298 ↑ | — | — | — | |
| 06/17 | 294 ↑ | — | — | — | |
| 06/16 | 289 ↓ | — | — | — | |
| 06/15 | 299 ↑ | (+2.6万) | — | +2.6万 | |
| 06/14 | — | — | — | — | |
| 06/13 | — | — | — | — | |
| 06/12 | 290 ↓ | — | — | — | |
| 06/11 | 308 ↓ | — | — | — | |
| 06/10 | 310 ↓ | — | (-1.8万) | -1.8万 | |
| 06/09 | 322 ↓ | — | — | — | |
| 06/08 | 346 ↓ | — | — | — | |
| 06/07 | — | — | — | — | |
| 06/06 | — | — | — | — | |
| 06/05 | 379 ↑ | — | — | — | |
| 06/04 | 362 ↓ | — | — | — | |
| 06/03 | 371 ↓ | — | — | — | |
| 06/02 | 380 ↓ | — | — | — | |
| 06/01 | 382 ↓ | — | — | — | |
| 05/31 | — | — | — | — | |
| 05/30 | — | — | — | — | |
| 05/29 | 395 ↓ | — | (+0.7万) | +0.7万 | |
| 05/28 | 417 ↑ | — | (-0.5万) | -0.5万 | |
| 05/27 | 381 ↓ | — | — | — | |
| 05/26 | 401 ↓ | — | (+0.6万) | +0.6万 | |
| 05/25 | 431 ↑ | — | — | — | |
| 05/24 | — | — | — | — | |
| 05/23 | — | — | — | — | |
| 05/22 | 414 ↑ | — | (-0.1万) | -0.1万 | |
| 05/21 | 390 ↑ | — | — | — | |
| 05/20 | 365 ↓ | — | — | — | |
| 05/19 | 367 ↓ | — | — | — | |
| 05/18 | 376 ↑ | — | — | — | |
| 05/17 | — | — | — | — | |
| 05/16 | — | — | — | — | |
| 05/15 | 343 － | — | — | — | |
| 05/14 | 343 ↓ | — | — | — | |
| 05/13 | 351 ↑ | — | — | — | |
| 05/12 | 341 ↓ | — | (+0.2万) | +0.2万 | |
| 05/11 | 363 ↓ | — | — | — | |
| 05/10 | — | — | — | — | |
| 05/09 | — | — | — | — | |
| 05/08 | 370 ↑ | — | — | — | |
| 05/07 | 357 ↓ | — | — | — | |
| 05/06 | — | — | — | — | |
| 05/05 | — | — | — | — | |
| 05/04 | — | — | — | — | |
| 05/03 | — | — | — | — | |
| 05/02 | — | — | — | — | |
| 05/01 | 369 ↑ | — | — | — | |
| 04/30 | 348 ↓ | — | — | — | |
| 04/29 | — | — | — | — | |
| 04/28 | 360 ↑ | — | — | — | |
| 04/27 | 356 ↓ | — | — | — | |
| 04/26 | — | — | — | — | |
| 04/25 | — | — | — | — | |
| 04/24 | 361 ↓ | — | — | — | |
| 04/23 | 362 ↓ | — | — | — | |
| 04/22 | 363 ↓ | — | — | — | |
| 04/21 | 374 ↑ | — | — | — | |
| 04/20 | 358 ↑ | — | — | — | |
| 04/19 | — | — | — | — | |
| 04/18 | — | — | — | — | |
| 04/17 | 357 ↓ | — | — | — | |
| 04/16 | 361 ↑ | — | (-1.3万) | -1.3万 | |
| 04/15 | 354 ↓ | — | — | — | |
| 04/14 | 364 ↑ | — | — | — | |
| 04/13 | 349 ↑ | — | (-1.1万) | -1.1万 | |
| 04/12 | — | — | — | — | |
| 04/11 | — | — | — | — | |
| 04/10 | 348 ↑ | — | (+0.2万) | +0.2万 | |
| 04/09 | 344 ↓ | — | — | — | |
| 04/08 | 351 ↑ | — | — | — | |
| 04/07 | 337 － | — | — | — | |
| 04/06 | 337 ↓ | — | — | — | |
| 04/05 | — | — | — | — | |
| 04/04 | — | — | — | — | |
| 04/03 | 338 ↑ | — | — | — | |
| 04/02 | 328 ↓ | — | — | — | |
| 04/01 | 339 ↑ | — | — | — | |
| 03/31 | 327 ↓ | — | — | — | |
| 03/30 | 328 ↓ | — | — | — | |
| 03/29 | — | — | — | — | |
| 03/28 | — | — | — | — | |
| 03/27 | 347 ↑ | — | — | — | |
| 03/26 | 332 ↓ | — | — | — | |
| 03/25 | 349 ↑ | — | — | — | |
| 03/24 | 328 ↑ | — | — | — | |
| 03/23 | 320 ↓ | — | (-1.8万) | -1.8万 | |
| 03/22 | — | — | — | — | |
| 03/21 | — | — | — | — | |
| 03/20 | — | — | — | — | |
| 03/19 | 336 ↓ | — | — | — | |
| 03/18 | 353 ↑ | — | (-1.8万) | -1.8万 | |
| 03/17 | 340 ↓ | — | — | — | |
| 03/16 | 341 ↓ | — | — | — | |
| 03/15 | — | — | — | — | |
| 03/14 | — | — | — | — | |
| 03/13 | 355 ↑ | — | (-1.4万) | -1.4万 | |
| 03/12 | 349 ↓ | — | — | — | |
| 03/11 | 370 ↑ | — | — | — | |
| 03/10 | 364 ↑ | — | — | — | |
| 03/09 | 343 ↓ | — | — | — | |
| 03/08 | — | — | — | — | |
| 03/07 | — | — | — | — | |
| 03/06 | 359 ↑ | — | — | — | |
| 03/05 | 344 ↑ | — | — | — | |
| 03/04 | 324 ↓ | (-3.0万) | — | -3.0万 | |
| 03/03 | 347 ↑ | (+5.1万) | +5.1万 | ||
| 03/02 | 329 ↓ | — | — | — | |
| 03/01 | — | — | — | — | |
| 02/28 | — | — | — | — | |
| 02/27 | 358 ↑ | — | — | — | |
| 02/26 | 341 ↓ | — | — | — | |
| 02/25 | 343 ↑ | — | (-2.4万) | -2.4万 | |
| 02/24 | 341 ↓ | — | (-1.8万) | -1.8万 | |
| 02/23 | — | — | — | — | |
| 02/22 | — | — | — | — | |
| 02/21 | — | — | — | — | |
| 02/20 | 380 ↓ | — | — | — | |
| 02/19 | 390 ↓ | — | — | — | |
| 02/18 | 396 ↑ | — | — | — | |
| 02/17 | 374 ↓ | — | (-1.4万) | -1.4万 | |
| 02/16 | 418 ↓ | — | — | — | |
| 02/15 | — | — | — | — | |
| 02/14 | — | — | — | — | |
| 02/13 | 430 ↓ | — | — | — | |
| 02/12 | 437 ↑ | — | — | — | |
| 02/11 | — | — | — | — | |
| 02/10 | 431 ↑ | — | — | — | |
| 02/09 | 427 ↓ | — | — | — | |
| 02/08 | — | — | — | — | |
| 02/07 | — | — | — | — | |
| 02/06 | 437 ↑ | — | — | — | |
| 02/05 | 423 ↓ | — | (+1.2万) | +1.2万 | |
| 02/04 | 436 ↓ | — | (-0.7万) | -0.7万 | |
| 02/03 | 446 ↑ | — | (+0.9万) | +0.9万 | |
| 02/02 | 411 ↓ | — | (+12.6万) | +12.6万 | |
| 02/01 | — | — | — | — | |
| 01/31 | — | — | — | — | |
| 01/30 | 454 ↑ | — | — | — | |
| 01/29 | 395 ↓ | — | — | — | |
| 01/28 | 410 ↓ | — | — | — | |
| 01/27 | 1,323 ↑ | — | — | — | |
| 01/26 | 1,273 ↓ | — | — | — | |
| 01/25 | — | — | — | — | |
| 01/24 | — | — | — | — | |
| 01/23 | 1,313 ↑ | — | — | — | |
| 01/22 | 1,261 ↑ | — | — | — | |
| 01/21 | 1,219 ↑ | — | — | — | |
| 01/20 | 1,160 ↓ | — | — | — | |
| 01/19 | 1,182 ↓ | — | — | — | |
| 01/18 | — | — | — | — | |
| 01/17 | — | — | — | — | |
| 01/16 | 1,214 ↑ | — | — | — | |
| 01/15 | 1,198 ↓ | — | — | — | |
| 01/14 | 1,207 ↑ | — | (-0.8万) | -0.8万 | |
| 01/13 | 1,173 ↓ | — | — | — | |
| 01/12 | — | — | — | — | |
| 01/11 | — | — | — | — | |
| 01/10 | — | — | — | — | |
| 01/09 | 1,250 ↑ | — | — | — | |
| 01/08 | 1,036 ↑ | — | — | — | |
| 01/07 | 998 ↑ | — | (-0.7万) | -0.7万 | |
| 01/06 | 975 ↓ | — | — | — | |
| 01/05 | 980 ↓ | — | — | — | |
| 01/04 | — | — | — | — | |
| 01/03 | — | — | — | — | |
| 01/02 | — | — | — | — | |
| 01/01 | — | — | — | — | |
| 12/31 | — | — | — | — | |
| 12/30 | 998 ↓ | — | (-0.3万) | -0.3万 | |
| 12/29 | 1,030 ↑ | — | — | — | |
| 12/28 | — | — | — | — |
※ 表示は直近9ヶ月分までです