データ更新日：2026/08/31
GOLDMAN SACHS INTERNATIONAL
154.6万株
モルガン・スタンレーMUFG証券株式会社
98.9万株
| 日付 | 終値 | GOLDMAN SACHS INTERNATIONAL | モルガン スタンレーMUFG証券株式会社 | 合計増減 | |
|---|---|---|---|---|---|
| 08/27 | 850 ↑ | (-17.6万) | — | -17.6万 | |
| 08/26 | 845 ↑ | — | — | — | |
| 08/25 | 841 ↑ | — | (-7.1万) | -7.1万 | |
| 08/24 | 833 ↓ | (+12.3万) | — | +12.3万 | |
| 08/23 | — | — | — | — | |
| 08/22 | — | — | — | — | |
| 08/21 | 846 ↑ | — | — | — | |
| 08/20 | 831 ↓ | — | — | — | |
| 08/19 | 833 ↑ | — | — | — | |
| 08/18 | 819 ↑ | — | — | — | |
| 08/17 | 815 ↓ | (+13.0万) | — | +13.0万 | |
| 08/16 | — | — | — | — | |
| 08/15 | — | — | — | — | |
| 08/14 | 827 ↑ | (-8.4万) | -8.4万 | ||
| 08/13 | 808 ↓ | (+8.5万) | — | +8.5万 | |
| 08/12 | 813 ↑ | (-1.4万) | — | -1.4万 | |
| 08/11 | — | — | — | — | |
| 08/10 | 809 ↓ | (+16.3万) | — | +16.3万 | |
| 08/09 | — | — | — | — | |
| 08/08 | — | — | — | — | |
| 08/07 | 812 ↑ | — | — | — | |
| 08/06 | 799 ↑ | — | — | — | |
| 08/05 | 784 ↓ | — | — | — | |
| 08/04 | 790 ↓ | — | — | — | |
| 08/03 | 804 ↓ | (+26.4万) | — | +26.4万 | |
| 08/02 | — | — | — | — | |
| 08/01 | — | — | — | — | |
| 07/31 | 822 ↓ | — | — | — | |
| 07/30 | 851 ↑ | — | — | — | |
| 07/29 | 846 ↑ | — | — | — | |
| 07/28 | 836 ↑ | — | — | — | |
| 07/27 | 823 ↑ | — | — | — | |
| 07/26 | — | — | — | — | |
| 07/25 | — | — | — | — | |
| 07/24 | 811 ↑ | — | — | — | |
| 07/23 | 806 ↓ | — | — | — | |
| 07/22 | 813 ↑ | — | — | — | |
| 07/21 | 811 ↓ | — | — | — | |
| 07/20 | — | — | — | — | |
| 07/19 | — | — | — | — | |
| 07/18 | — | — | — | — | |
| 07/17 | 822 ↑ | — | — | — | |
| 07/16 | 818 ↓ | — | — | — | |
| 07/15 | 821 ↑ | — | — | — | |
| 07/14 | 820 ↓ | — | — | — | |
| 07/13 | 829 ↑ | (+5.1万) | — | +5.1万 | |
| 07/12 | — | — | — | — | |
| 07/11 | — | — | — | — | |
| 07/10 | 821 ↓ | — | — | — | |
| 07/09 | 827 ↓ | — | — | — | |
| 07/08 | 832 ↑ | — | — | — | |
| 07/07 | 818 ↑ | — | — | — | |
| 07/06 | 808 ↑ | — | — | — | |
| 07/05 | — | — | — | — | |
| 07/04 | — | — | — | — | |
| 07/03 | 801 ↑ | — | — | — | |
| 07/02 | 798 ↑ | — | — | — | |
| 07/01 | 791 ↓ | — | — | — | |
| 06/30 | 800 ↓ | — | — | — | |
| 06/29 | 813 ↑ | — | — | — | |
| 06/28 | — | — | — | — | |
| 06/27 | — | — | — | — | |
| 06/26 | 792 － | — | — | — | |
| 06/25 | 792 － | — | — | — | |
| 06/24 | 792 ↑ | — | — | — | |
| 06/23 | 785 ↑ | — | — | — | |
| 06/22 | 774 ↓ | — | — | — | |
| 06/21 | — | — | — | — | |
| 06/20 | — | — | — | — | |
| 06/19 | 796 ↑ | — | — | — | |
| 06/18 | 791 ↓ | — | — | — | |
| 06/17 | 806 ↓ | — | — | — | |
| 06/16 | 816 ↓ | — | — | — | |
| 06/15 | 823 ↓ | — | — | — | |
| 06/14 | — | — | — | — | |
| 06/13 | — | — | — | — | |
| 06/12 | 841 ↓ | — | — | — | |
| 06/11 | 845 ↑ | — | — | — | |
| 06/10 | 844 ↑ | — | — | — | |
| 06/09 | 835 ↑ | — | — | — | |
| 06/08 | 833 ↑ | — | — | — | |
| 06/07 | — | — | — | — | |
| 06/06 | — | — | — | — | |
| 06/05 | 822 ↑ | — | — | — | |
| 06/04 | 818 ↑ | — | — | — | |
| 06/03 | 810 ↑ | — | — | — | |
| 06/02 | 808 ↓ | — | — | — | |
| 06/01 | 809 ↓ | — | — | — | |
| 05/31 | — | — | — | — | |
| 05/30 | — | — | — | — | |
| 05/29 | 816 ↓ | — | — | — | |
| 05/28 | 817 ↑ | — | — | — | |
| 05/27 | 814 ↓ | — | — | — | |
| 05/26 | 821 ↑ | — | — | — | |
| 05/25 | 814 ↓ | — | — | — | |
| 05/24 | — | — | — | — | |
| 05/23 | — | — | — | — | |
| 05/22 | 826 ↓ | — | — | — | |
| 05/21 | 832 ↓ | — | — | — | |
| 05/20 | 834 ↓ | — | — | — | |
| 05/19 | 837 ↑ | — | — | — | |
| 05/18 | 815 ↓ | — | — | — | |
| 05/17 | — | — | — | — | |
| 05/16 | — | — | — | — | |
| 05/15 | 835 ↑ | — | — | — | |
| 05/14 | 833 ↑ | — | — | — | |
| 05/13 | 823 ↑ | — | — | — | |
| 05/12 | 816 ↑ | — | — | — | |
| 05/11 | 809 ↓ | — | — | — | |
| 05/10 | — | — | — | — | |
| 05/09 | — | — | — | — | |
| 05/08 | 831 ↑ | (-19.5万) | — | -19.5万 | |
| 05/07 | 827 ↑ | — | — | — | |
| 05/06 | — | — | — | — | |
| 05/05 | — | — | — | — | |
| 05/04 | — | — | — | — | |
| 05/03 | — | — | — | — | |
| 05/02 | — | — | — | — | |
| 05/01 | 812 ↓ | — | — | — | |
| 04/30 | 818 ↓ | — | — | — | |
| 04/29 | — | — | — | — | |
| 04/28 | 829 ↓ | — | — | — | |
| 04/27 | 843 ↓ | (-22.9万) | — | -22.9万 | |
| 04/26 | — | — | — | — | |
| 04/25 | — | — | — | — | |
| 04/24 | 848 ↓ | — | — | — | |
| 04/23 | 877 ↓ | — | — | — | |
| 04/22 | 895 ↓ | — | — | — | |
| 04/21 | 904 ↓ | — | — | — | |
| 04/20 | 914 ↑ | — | — | — | |
| 04/19 | — | — | — | — | |
| 04/18 | — | — | — | — | |
| 04/17 | 904 ↓ | — | — | — | |
| 04/16 | 910 ↓ | — | — | — | |
| 04/15 | 916 ↑ | — | — | — | |
| 04/14 | 909 ↓ | — | — | — | |
| 04/13 | 914 ↓ | — | — | — | |
| 04/12 | — | — | — | — | |
| 04/11 | — | — | — | — | |
| 04/10 | 925 ↑ | — | — | — | |
| 04/09 | 918 ↓ | — | — | — | |
| 04/08 | 935 ↑ | — | — | — | |
| 04/07 | 934 ↓ | — | — | — | |
| 04/06 | 935 ↑ | — | — | — | |
| 04/05 | — | — | — | — | |
| 04/04 | — | — | — | — | |
| 04/03 | 932 ↑ | — | — | — | |
| 04/02 | 909 － | — | — | — | |
| 04/01 | 909 ↑ | — | — | — | |
| 03/31 | 896 ↑ | — | — | — | |
| 03/30 | 890 ↑ | — | — | — | |
| 03/29 | — | — | — | — | |
| 03/28 | — | — | — | — | |
| 03/27 | 883 ↑ | — | — | — | |
| 03/26 | 878 ↓ | — | — | — | |
| 03/25 | 881 ↑ | — | — | — | |
| 03/24 | 876 ↑ | — | — | — | |
| 03/23 | 854 ↓ | — | — | — | |
| 03/22 | — | — | — | — | |
| 03/21 | — | — | — | — | |
| 03/20 | — | — | — | — | |
| 03/19 | 859 ↓ | — | — | — | |
| 03/18 | 871 ↑ | — | — | — | |
| 03/17 | 856 ↑ | — | — | — | |
| 03/16 | 851 ↑ | — | — | — | |
| 03/15 | — | — | — | — | |
| 03/14 | — | — | — | — | |
| 03/13 | 846 ↓ | — | — | — | |
| 03/12 | 851 ↓ | — | — | — | |
| 03/11 | 858 ↓ | — | — | — | |
| 03/10 | 868 ↑ | — | — | — | |
| 03/09 | 858 ↑ | — | — | — | |
| 03/08 | — | — | — | — | |
| 03/07 | — | — | — | — | |
| 03/06 | 853 ↓ | — | — | — | |
| 03/05 | 854 ↑ | — | — | — | |
| 03/04 | 844 ↓ | — | — | — | |
| 03/03 | 876 ↓ | (+1.8万) | — | +1.8万 | |
| 03/02 | 891 ↓ | — | — | — | |
| 03/01 | — | — | — | — | |
| 02/28 | — | — | — | — | |
| 02/27 | 909 ↓ | — | — | — | |
| 02/26 | 942 ↓ | — | — | — | |
| 02/25 | 982 ↓ | — | — | — | |
| 02/24 | 984 ↑ | — | — | — | |
| 02/23 | — | — | — | — | |
| 02/22 | — | — | — | — | |
| 02/21 | — | — | — | — | |
| 02/20 | 968 － | — | — | — | |
| 02/19 | 968 ↓ | — | — | — | |
| 02/18 | 973 ↑ | — | — | — | |
| 02/17 | 968 ↑ | — | — | — | |
| 02/16 | 965 ↓ | — | — | — | |
| 02/15 | — | — | — | — | |
| 02/14 | — | — | — | — | |
| 02/13 | 977 ↓ | — | — | — | |
| 02/12 | 996 ↑ | — | — | — | |
| 02/11 | — | — | — | — | |
| 02/10 | 978 ↑ | — | — | — | |
| 02/09 | 967 ↓ | — | — | — | |
| 02/08 | — | — | — | — | |
| 02/07 | — | — | — | — | |
| 02/06 | 972 ↓ | (+18.9万) | — | +18.9万 | |
| 02/05 | 974 ↑ | — | — | — | |
| 02/04 | 968 ↑ | — | — | — | |
| 02/03 | 947 ↑ | — | — | — | |
| 02/02 | 939 ↑ | — | — | — | |
| 02/01 | — | — | — | — | |
| 01/31 | — | — | — | — | |
| 01/30 | 933 ↑ | — | — | — | |
| 01/29 | 929 － | — | — | — | |
| 01/28 | 929 ↓ | — | — | — | |
| 01/27 | 940 ↓ | — | — | — | |
| 01/26 | 958 ↑ | — | — | — | |
| 01/25 | — | — | — | — | |
| 01/24 | — | — | — | — | |
| 01/23 | 949 ↓ | — | — | — | |
| 01/22 | 957 ↑ | — | — | — | |
| 01/21 | 956 ↓ | — | — | — | |
| 01/20 | 1,000 ↑ | — | — | — | |
| 01/19 | 965 ↑ | — | — | — | |
| 01/18 | — | — | — | — | |
| 01/17 | — | — | — | — | |
| 01/16 | 924 ↑ | — | — | — | |
| 01/15 | 915 ↑ | (+19.7万) | — | +19.7万 | |
| 01/14 | 912 ↓ | — | — | — | |
| 01/13 | 913 ↑ | — | — | — | |
| 01/12 | — | — | — | — | |
| 01/11 | — | — | — | — | |
| 01/10 | — | — | — | — | |
| 01/09 | 889 ↑ | — | — | — | |
| 01/08 | 886 ↓ | — | — | — | |
| 01/07 | 896 ↓ | — | — | — | |
| 01/06 | 907 ↑ | — | — | — | |
| 01/05 | 901 ↓ | — | — | — | |
| 01/04 | — | — | — | — | |
| 01/03 | — | — | — | — | |
| 01/02 | — | — | — | — | |
| 01/01 | — | — | — | — | |
| 12/31 | — | — | — | — | |
| 12/30 | 904 ↓ | — | — | — | |
| 12/29 | 905 ↓ | — | — | — | |
| 12/28 | — | — | — | — | |
| 12/27 | — | — | — | — | |
| 12/26 | 910 ↑ | — | — | — | |
| 12/25 | 905 ↑ | — | — | — | |
| 12/24 | 898 ↓ | — | — | — | |
| 12/23 | 904 ↑ | — | — | — | |
| 12/22 | 888 | — | — |
※ 表示は直近9ヶ月分までです