データ更新日：2026/08/21
Barclays Capital Securities Ltd
8.2万株
モルガン・スタンレーMUFG証券株式会社
10.3万株
大和証券株式会社
25.1万株
| 日付 | 終値 | Barclays Capital Securities Ltd | モルガン スタンレーMUFG証券株式会社 | 大和証券株式会社 | 合計増減 | |
|---|---|---|---|---|---|---|
| 08/21 | 122 ↑ | — | — | (-3.1万) | -3.1万 | |
| 08/20 | 120 ↑ | — | — | — | — | |
| 08/19 | 117 ↑ | — | — | (-1.6万) | -1.6万 | |
| 08/18 | 116 ↓ | — | — | (-1.8万) | -1.8万 | |
| 08/17 | 118 ↑ | — | — | (-2.6万) | -2.6万 | |
| 08/16 | — | — | — | — | — | |
| 08/15 | — | — | — | — | — | |
| 08/14 | 117 ↓ | — | — | — | — | |
| 08/13 | 119 ↑ | — | — | — | — | |
| 08/12 | 118 ↑ | — | (-1.4万) | (-1.4万) | -2.9万 | |
| 08/11 | — | — | — | — | — | |
| 08/10 | 117 － | — | — | — | — | |
| 08/09 | — | — | — | — | — | |
| 08/08 | — | — | — | — | — | |
| 08/07 | 117 ↓ | — | — | — | — | |
| 08/06 | 119 ↑ | — | — | — | — | |
| 08/05 | 116 ↓ | — | — | — | — | |
| 08/04 | 118 ↑ | — | — | — | — | |
| 08/03 | 117 － | (-0.5万) | — | (-1.8万) | -2.3万 | |
| 08/02 | — | — | — | — | — | |
| 08/01 | — | — | — | — | — | |
| 07/31 | 117 ↑ | (+0.2万) | — | — | +0.2万 | |
| 07/30 | 116 － | (-1.8万) | — | — | -1.8万 | |
| 07/29 | 116 － | — | — | — | — | |
| 07/28 | 116 ↓ | — | — | — | — | |
| 07/27 | 119 － | — | (-1.1万) | — | -1.1万 | |
| 07/26 | — | — | — | — | — | |
| 07/25 | — | — | — | — | — | |
| 07/24 | 119 ↑ | — | — | — | — | |
| 07/23 | 118 ↓ | — | — | — | — | |
| 07/22 | 119 ↓ | — | — | — | — | |
| 07/21 | 121 ↓ | — | — | — | — | |
| 07/20 | — | — | — | — | — | |
| 07/19 | — | — | — | — | — | |
| 07/18 | — | — | — | — | — | |
| 07/17 | 124 ↑ | — | — | — | — | |
| 07/16 | 123 ↓ | — | — | — | — | |
| 07/15 | 124 ↑ | — | — | — | — | |
| 07/14 | 122 ↓ | — | (+2.1万) | — | +2.1万 | |
| 07/13 | 125 ↑ | — | — | — | — | |
| 07/12 | — | — | — | — | — | |
| 07/11 | — | — | — | — | — | |
| 07/10 | 123 ↑ | — | — | — | — | |
| 07/09 | 119 ↑ | — | (+2.1万) | — | +2.1万 | |
| 07/08 | 116 ↑ | (-1.5万) | — | — | -1.5万 | |
| 07/07 | 112 ↓ | (-2.9万) | — | (-1.6万) | -4.5万 | |
| 07/06 | 117 ↑ | — | (+0.3万) | — | +0.3万 | |
| 07/05 | — | — | — | — | — | |
| 07/04 | — | — | — | — | — | |
| 07/03 | 111 ↑ | — | — | — | — | |
| 07/02 | 110 ↑ | — | — | — | — | |
| 07/01 | 106 ↑ | — | — | — | — | |
| 06/30 | 104 ↓ | — | — | — | — | |
| 06/29 | 106 ↑ | (-1.9万) | — | — | -1.9万 | |
| 06/28 | — | — | — | — | — | |
| 06/27 | — | — | — | — | — | |
| 06/26 | 104 ↑ | — | — | — | — | |
| 06/25 | 102 ↑ | (-2.2万) | — | — | -2.2万 | |
| 06/24 | 99 ↓ | — | — | (-1.9万) | -1.9万 | |
| 06/23 | 101 － | — | — | — | — | |
| 06/22 | 101 ↑ | — | — | — | — | |
| 06/21 | — | — | — | — | — | |
| 06/20 | — | — | — | — | — | |
| 06/19 | 100 ↓ | (-0.7万) | — | — | -0.7万 | |
| 06/18 | 104 ↑ | — | — | — | — | |
| 06/17 | 102 ↑ | — | — | — | — | |
| 06/16 | 97 ↓ | (+2.2万) | — | (-1.8万) | +0.4万 | |
| 06/15 | 102 ↓ | (+1.4万) | (-1.3万) | — | +0.1万 | |
| 06/14 | — | — | — | — | — | |
| 06/13 | — | — | — | — | — | |
| 06/12 | 103 ↑ | (+1.0万) | (-3.6万) | — | -2.6万 | |
| 06/11 | 100 ↓ | (-1.6万) | — | — | -1.6万 | |
| 06/10 | 108 ↓ | (-1.8万) | (-0.6万) | — | -2.4万 | |
| 06/09 | 127 － | (+1.6万) | (+0.3万) | — | +1.9万 | |
| 06/08 | 127 ↓ | (+1.7万) | (-0.2万) | (-0.7万) | +0.9万 | |
| 06/07 | — | — | — | — | — | |
| 06/06 | — | — | — | — | — | |
| 06/05 | 129 ↓ | (-0.3万) | (+1.7万) | — | +1.3万 | |
| 06/04 | 130 ↓ | — | — | (-2.2万) | -2.2万 | |
| 06/03 | 135 ↑ | — | — | — | — | |
| 06/02 | 133 ↑ | — | — | — | — | |
| 06/01 | 128 ↓ | (+1.4万) | — | — | +1.4万 | |
| 05/31 | — | — | — | — | — | |
| 05/30 | — | — | — | — | — | |
| 05/29 | 131 ↑ | — | — | — | — | |
| 05/28 | 130 － | — | — | — | — | |
| 05/27 | 130 ↓ | — | — | (-2.7万) | -2.7万 | |
| 05/26 | 134 ↓ | — | — | — | — | |
| 05/25 | 135 ↓ | (+1.8万) | — | — | +1.8万 | |
| 05/24 | — | — | — | — | — | |
| 05/23 | — | — | — | — | — | |
| 05/22 | 138 ↓ | — | (+2.2万) | — | +2.2万 | |
| 05/21 | 142 ↓ | (+0.6万) | — | — | +0.6万 | |
| 05/20 | 146 ↓ | — | (-1.4万) | -1.4万 | ||
| 05/19 | 147 ↑ | — | — | (-2.4万) | -2.4万 | |
| 05/18 | 138 ↓ | (-2.6万) | — | (-2.1万) | -4.6万 | |
| 05/17 | — | — | — | — | — | |
| 05/16 | — | — | — | — | — | |
| 05/15 | 160 ↓ | (+1.7万) | — | — | +1.7万 | |
| 05/14 | 162 ↓ | — | — | — | — | |
| 05/13 | 166 ↑ | (-1.4万) | — | — | -1.4万 | |
| 05/12 | 165 ↓ | (+0.7万) | — | (-1.7万) | -1.0万 | |
| 05/11 | 169 ↑ | — | — | — | — | |
| 05/10 | — | — | — | — | — | |
| 05/09 | — | — | — | — | — | |
| 05/08 | 165 ↑ | — | — | (-1.8万) | -1.8万 | |
| 05/07 | 162 ↓ | — | — | — | — | |
| 05/06 | — | — | — | — | — | |
| 05/05 | — | — | — | — | — | |
| 05/04 | — | — | — | — | — | |
| 05/03 | — | — | — | — | — | |
| 05/02 | — | — | — | — | — | |
| 05/01 | 164 ↑ | — | — | — | — | |
| 04/30 | 162 ↓ | (+2.5万) | — | (-1.7万) | +0.8万 | |
| 04/29 | — | — | — | — | — | |
| 04/28 | 163 ↑ | — | — | — | — | |
| 04/27 | 162 ↓ | (+1.7万) | — | (-1.2万) | +0.5万 | |
| 04/26 | — | — | — | — | — | |
| 04/25 | — | — | — | — | — | |
| 04/24 | 166 ↓ | — | — | (-2.5万) | -2.5万 | |
| 04/23 | 167 ↓ | (+1.7万) | — | (-0.4万) | +1.3万 | |
| 04/22 | 172 ↓ | — | — | (-1.7万) | -1.7万 | |
| 04/21 | 175 － | — | — | (-2.8万) | -2.8万 | |
| 04/20 | 175 ↓ | — | — | (-3.2万) | -3.2万 | |
| 04/19 | — | — | — | — | — | |
| 04/18 | — | — | — | — | — | |
| 04/17 | 177 ↑ | — | — | (-1.6万) | -1.6万 | |
| 04/16 | 175 － | (-2.6万) | — | — | -2.6万 | |
| 04/15 | 175 ↑ | — | (-10.0万) | -10.0万 | ||
| 04/14 | 170 ↓ | — | — | (-2.1万) | -2.1万 | |
| 04/13 | 171 － | — | — | (-0.9万) | -0.9万 | |
| 04/12 | — | — | — | — | — | |
| 04/11 | — | — | — | — | — | |
| 04/10 | 171 ↓ | — | — | (-13.0万) | -13.0万 | |
| 04/09 | 172 ↓ | — | — | (-2.7万) | -2.7万 | |
| 04/08 | 175 ↑ | — | — | — | — | |
| 04/07 | 172 ↑ | — | — | (-3.3万) | -3.3万 | |
| 04/06 | 171 ↑ | — | — | (-2.0万) | -2.0万 | |
| 04/05 | — | — | — | — | — | |
| 04/04 | — | — | — | — | — | |
| 04/03 | 170 － | — | — | (-1.6万) | -1.6万 | |
| 04/02 | 170 ↑ | — | — | (-3.3万) | -3.3万 | |
| 04/01 | 168 ↑ | — | — | (-1.2万) | -1.2万 | |
| 03/31 | 160 ↓ | — | — | (-3.7万) | -3.7万 | |
| 03/30 | 162 ↓ | — | — | — | — | |
| 03/29 | — | — | — | — | — | |
| 03/28 | — | — | — | — | — | |
| 03/27 | 167 ↑ | — | — | (-2.3万) | -2.3万 | |
| 03/26 | 164 ↓ | — | — | — | — | |
| 03/25 | 165 ↑ | — | — | (+2.6万) | +2.6万 | |
| 03/24 | 157 ↑ | — | — | (+2.7万) | +2.7万 | |
| 03/23 | 155 ↓ | — | — | (+2.5万) | +2.5万 | |
| 03/22 | — | — | — | — | — | |
| 03/21 | — | — | — | — | — | |
| 03/20 | — | — | — | — | — | |
| 03/19 | 162 ↓ | — | — | (+2.6万) | +2.6万 | |
| 03/18 | 168 ↑ | — | — | — | — | |
| 03/17 | 161 ↓ | — | — | (+3.3万) | +3.3万 | |
| 03/16 | 162 ↓ | — | — | (+1.8万) | +1.8万 | |
| 03/15 | — | — | — | — | — | |
| 03/14 | — | — | — | — | — | |
| 03/13 | 163 ↓ | — | — | (+6.5万) | +6.5万 | |
| 03/12 | 166 ↓ | — | — | (+3.4万) | +3.4万 | |
| 03/11 | 171 ↑ | — | — | — | — | |
| 03/10 | 170 ↑ | — | — | — | — | |
| 03/09 | 164 ↓ | — | — | (+7.2万) | +7.2万 | |
| 03/08 | — | — | — | — | — | |
| 03/07 | — | — | — | — | — | |
| 03/06 | 172 － | — | — | — | — | |
| 03/05 | 172 ↑ | — | — | (+6.6万) | +6.6万 | |
| 03/04 | 158 ↓ | — | — | (+3.8万) | +3.8万 | |
| 03/03 | 166 ↓ | — | — | (+6.1万) | +6.1万 | |
| 03/02 | 173 ↓ | — | — | (+4.5万) | +4.5万 | |
| 03/01 | — | — | — | — | — | |
| 02/28 | — | — | — | — | — | |
| 02/27 | 177 ↑ | — | — | — | — | |
| 02/26 | 174 ↑ | — | — | (+1.9万) | +1.9万 | |
| 02/25 | 170 ↑ | — | — | — | — | |
| 02/24 | 167 ↓ | — | — | — | — | |
| 02/23 | — | — | — | — | — | |
| 02/22 | — | — | — | — | — | |
| 02/21 | — | — | — | — | — | |
| 02/20 | 172 ↓ | — | — | — | — | |
| 02/19 | 177 － | — | — | (+2.5万) | +2.5万 | |
| 02/18 | 177 ↑ | — | — | (+4.5万) | +4.5万 | |
| 02/17 | 176 ↑ | — | — | (+13.4万) | +13.4万 | |
| 02/16 | 170 ↓ | — | — | — | — | |
| 02/15 | — | — | — | — | — | |
| 02/14 | — | — | — | — | — | |
| 02/13 | 194 ↓ | — | — | — | — | |
| 02/12 | 199 ↓ | — | — | (+9.9万) | +9.9万 | |
| 02/11 | — | — | — | — | — | |
| 02/10 | 201 ↑ | — | — | — | — | |
| 02/09 | 199 ↑ | — | — | — | — | |
| 02/08 | — | — | — | — | — | |
| 02/07 | — | — | — | — | — | |
| 02/06 | 195 ↑ | — | — | (+5.0万) | +5.0万 | |
| 02/05 | 193 ↓ | — | — | — | — | |
| 02/04 | 195 ↓ | — | — | (+3.1万) | +3.1万 | |
| 02/03 | 200 ↑ | — | — | — | — | |
| 02/02 | 196 ↑ | — | — | (+1.7万) | +1.7万 | |
| 02/01 | — | — | — | — | — | |
| 01/31 | — | — | — | — | — | |
| 01/30 | 192 ↓ | — | — | (+2.7万) | +2.7万 | |
| 01/29 | 199 ↑ | — | — | (+4.8万) | +4.8万 | |
| 01/28 | 198 ↓ | — | — | (+3.2万) | +3.2万 | |
| 01/27 | 211 ↓ | — | — | (+4.3万) | +4.3万 | |
| 01/26 | 219 ↑ | — | — | — | — | |
| 01/25 | — | — | — | — | — | |
| 01/24 | — | — | — | — | — | |
| 01/23 | 190 ↑ | — | — | — | — | |
| 01/22 | 185 ↑ | — | — | — | — | |
| 01/21 | 181 ↓ | — | — | — | — | |
| 01/20 | 185 ↓ | — | — | — | — | |
| 01/19 | 188 ↑ | — | — | — | — | |
| 01/18 | — | — | — | — | — | |
| 01/17 | — | — | — | — | — | |
| 01/16 | 186 ↑ | — | — | — | — | |
| 01/15 | 183 ↓ | — | — | — | — | |
| 01/14 | 184 ↑ | — | — | — | — | |
| 01/13 | 182 ↑ | — | — | — | — | |
| 01/12 | — | — | — | — | — | |
| 01/11 | — | — | — | — | — | |
| 01/10 | — | — | — | — | — | |
| 01/09 | 180 － | — | — | (-1.6万) | -1.6万 | |
| 01/08 | 180 ↑ | — | — | — | — | |
| 01/07 | 176 ↑ | — | — | — | — | |
| 01/06 | 174 ↑ | — | — | — | — | |
| 01/05 | 173 － | — | — | — | — | |
| 01/04 | — | — | — | — | — | |
| 01/03 | — | — | — | — | — | |
| 01/02 | — | — | — | — | — | |
| 01/01 | — | — | — | — | — | |
| 12/31 | — | — | — | — | — | |
| 12/30 | 173 － | — | — | — | — | |
| 12/29 | 173 ↓ | — | — | — | — | |
| 12/28 | — | — | — | — | — | |
| 12/27 | — | — | — | — | — | |
| 12/26 | 176 ↑ | — | — | — | — | |
| 12/25 | 174 ↑ | — | — | (-2.7万) | -2.7万 | |
| 12/24 | 173 － | — | — | — | — | |
| 12/23 | 173 ↑ | — | — | — | — | |
| 12/22 | 172 － | — | — | — | — | |
| 12/21 | — | — | — | — | — | |
| 12/20 | — | — | — | — | — | |
| 12/19 | 172 ↑ | — | — | — | — | |
| 12/18 | 170 － | — | — | — | — | |
| 12/17 | 170 ↓ | — | — | — | — | |
| 12/16 | 172 ↓ | — | — | — | — | |
| 12/15 | 173 － | — | — | — | — | |
| 12/14 | — | — | — | — | — | |
| 12/13 | — | — | — | — | — | |
| 12/12 | 173 － | — | — | — | — | |
| 12/11 | 173 ↓ | — | — | — | — | |
| 12/10 | 178 ↑ | — | — | — | — | |
| 12/09 | 172 ↓ | — | — | — | — | |
| 12/08 | 176 ↑ | — | — | — | — | |
| 12/07 | — | — | — | — | — | |
| 12/06 | — | — | — | — | — | |
| 12/05 | 175 ↓ | — | — | — | — | |
| 12/04 | 180 ↓ | — | — | — | — | |
| 12/03 | 182 ↓ | — | — | — | — | |
| 12/02 | 183 ↓ | — | — | — | — | |
| 12/01 | 184 ↓ | — | — | — | — | |
| 11/30 | — | — | — | — | — | |
| 11/29 | — | — | — | — | — | |
| 11/28 | 189 ↑ | — | — | — | — | |
| 11/27 | 187 ↑ | — | — | — | — | |
| 11/26 | 183 － | — | — | — | — | |
| 11/25 | 183 ↓ | — | — | — | — |
※ 表示は直近9ヶ月分までです