データ更新日：2026/09/01
Barclays Capital Securities Ltd
11.9万株
| 日付 | 終値 | Barclays Capital Securities Ltd | 合計増減 | |
|---|---|---|---|---|
| 08/27 | 2,972 ↑ | (-1.3万) | -1.3万 | |
| 08/26 | 2,968 ↓ | — | — | |
| 08/25 | 2,970 ↓ | (-1.7万) | -1.7万 | |
| 08/24 | 3,000 ↑ | — | — | |
| 08/23 | — | — | — | |
| 08/22 | — | — | — | |
| 08/21 | 2,995 ↓ | — | — | |
| 08/20 | 3,045 ↓ | — | — | |
| 08/19 | 3,050 ↓ | (-1.7万) | -1.7万 | |
| 08/18 | 3,160 ↓ | (-0.6万) | -0.6万 | |
| 08/17 | 3,295 ↑ | — | — | |
| 08/16 | — | — | — | |
| 08/15 | — | — | — | |
| 08/14 | 3,290 ↓ | (-1.2万) | -1.2万 | |
| 08/13 | 3,320 ↑ | — | — | |
| 08/12 | 3,180 ↓ | — | — | |
| 08/11 | — | — | — | |
| 08/10 | 3,240 ↑ | — | — | |
| 08/09 | — | — | — | |
| 08/08 | — | — | — | |
| 08/07 | 3,145 ↓ | — | — | |
| 08/06 | 3,180 ↓ | — | — | |
| 08/05 | 3,200 ↑ | — | — | |
| 08/04 | 2,879 ↑ | — | — | |
| 08/03 | 2,877 ↓ | — | — | |
| 08/02 | — | — | — | |
| 08/01 | — | — | — | |
| 07/31 | 2,901 ↑ | (+0.3万) | +0.3万 | |
| 07/30 | 2,750 ↑ | — | — | |
| 07/29 | 2,678 ↓ | — | — | |
| 07/28 | 2,805 ↓ | — | — | |
| 07/27 | 2,932 ↑ | (-1.3万) | -1.3万 | |
| 07/26 | — | — | — | |
| 07/25 | — | — | — | |
| 07/24 | 2,914 ↓ | — | — | |
| 07/23 | 2,977 ↓ | — | — | |
| 07/22 | 3,015 ↑ | — | — | |
| 07/21 | 2,968 ↑ | — | — | |
| 07/20 | — | — | — | |
| 07/19 | — | — | — | |
| 07/18 | — | — | — | |
| 07/17 | 2,929 ↓ | (-0.3万) | -0.3万 | |
| 07/16 | 3,025 ↓ | (+1.5万) | +1.5万 | |
| 07/15 | 3,130 ↑ | (+0.1万) | +0.1万 | |
| 07/14 | 3,000 ↑ | — | — | |
| 07/13 | 2,993 ↓ | (-0.1万) | -0.1万 | |
| 07/12 | — | — | — | |
| 07/11 | — | — | — | |
| 07/10 | 3,115 ↑ | (+0.2万) | +0.2万 | |
| 07/09 | 3,045 － | — | — | |
| 07/08 | 3,045 ↓ | — | — | |
| 07/07 | 3,140 ↓ | — | — | |
| 07/06 | 3,320 ↓ | — | — | |
| 07/05 | — | — | — | |
| 07/04 | — | — | — | |
| 07/03 | 3,390 ↑ | — | — | |
| 07/02 | 3,320 ↓ | — | — | |
| 07/01 | 3,430 ↑ | — | — | |
| 06/30 | 3,340 ↓ | — | — | |
| 06/29 | 3,380 ↓ | — | — | |
| 06/28 | — | — | — | |
| 06/27 | — | — | — | |
| 06/26 | 3,390 ↓ | — | — | |
| 06/25 | 3,495 ↑ | — | — | |
| 06/24 | 3,485 ↓ | — | — | |
| 06/23 | 3,510 ↓ | — | — | |
| 06/22 | 3,815 ↑ | — | — | |
| 06/21 | — | — | — | |
| 06/20 | — | — | — | |
| 06/19 | 3,730 ↑ | (-0.2万) | -0.2万 | |
| 06/18 | 3,685 ↑ | (+0.1万) | +0.1万 | |
| 06/17 | 3,645 ↑ | — | — | |
| 06/16 | 3,530 ↓ | — | — | |
| 06/15 | 3,645 ↑ | — | — | |
| 06/14 | — | — | — | |
| 06/13 | — | — | — | |
| 06/12 | 3,175 ↑ | — | — | |
| 06/11 | 2,944 ↓ | (-0.2万) | -0.2万 | |
| 06/10 | 3,025 ↑ | (+0.4万) | +0.4万 | |
| 06/09 | 2,997 ↑ | — | — | |
| 06/08 | 2,777 ↓ | — | — | |
| 06/07 | — | — | — | |
| 06/06 | — | — | — | |
| 06/05 | 2,808 ↑ | (-0.7万) | -0.7万 | |
| 06/04 | 2,695 ↑ | — | — | |
| 06/03 | 2,672 ↑ | — | — | |
| 06/02 | 2,670 ↓ | (+2.3万) | +2.3万 | |
| 06/01 | 2,725 ↑ | — | — | |
| 05/31 | — | — | — | |
| 05/30 | — | — | — | |
| 05/29 | 2,677 ↑ | (-1.6万) | -1.6万 | |
| 05/28 | 2,614 ↑ | — | — | |
| 05/27 | 2,595 ↓ | — | — | |
| 05/26 | 2,713 ↑ | — | — | |
| 05/25 | 2,645 ↑ | (+4.2万) | +4.2万 | |
| 05/24 | — | — | — | |
| 05/23 | — | — | — | |
| 05/22 | 2,443 ↑ | — | — | |
| 05/21 | 2,418 ↑ | — | — | |
| 05/20 | 2,351 ↓ | — | — | |
| 05/19 | 2,402 ↓ | — | — | |
| 05/18 | 2,421 ↓ | — | — | |
| 05/17 | — | — | — | |
| 05/16 | — | — | — | |
| 05/15 | 2,551 ↓ | — | — | |
| 05/14 | 2,817 ↑ | (+0.6万) | +0.6万 | |
| 05/13 | 2,790 ↑ | — | — | |
| 05/12 | 2,784 ↑ | — | — | |
| 05/11 | 2,760 ↑ | (-1.4万) | -1.4万 | |
| 05/10 | — | — | — | |
| 05/09 | — | — | — | |
| 05/08 | 2,728 ↓ | — | — | |
| 05/07 | 2,808 ↑ | (-2.3万) | -2.3万 | |
| 05/06 | — | — | — | |
| 05/05 | — | — | — | |
| 05/04 | — | — | — | |
| 05/03 | — | — | — | |
| 05/02 | — | — | — | |
| 05/01 | 2,642 ↓ | — | — | |
| 04/30 | 2,676 ↓ | (+1.7万) | +1.7万 | |
| 04/29 | — | — | — | |
| 04/28 | 2,704 ↓ | — | — | |
| 04/27 | 2,736 ↑ | — | — | |
| 04/26 | — | — | — | |
| 04/25 | — | — | — | |
| 04/24 | 2,700 ↑ | — | — | |
| 04/23 | 2,645 ↓ | — | — | |
| 04/22 | 2,677 ↑ | — | — | |
| 04/21 | 2,670 ↑ | — | — | |
| 04/20 | 2,576 ↓ | — | — | |
| 04/19 | — | — | — | |
| 04/18 | — | — | — | |
| 04/17 | 2,585 ↓ | (+0.5万) | +0.5万 | |
| 04/16 | 2,698 ↑ | — | — | |
| 04/15 | 2,669 ↑ | (-0.5万) | -0.5万 | |
| 04/14 | 2,586 ↑ | — | — | |
| 04/13 | 2,535 ↑ | (+0.9万) | +0.9万 | |
| 04/12 | — | — | — | |
| 04/11 | — | — | — | |
| 04/10 | 2,517 ↑ | — | — | |
| 04/09 | 2,475 ↓ | — | — | |
| 04/08 | 2,529 ↑ | — | — | |
| 04/07 | 2,455 ↑ | — | — | |
| 04/06 | 2,438 ↑ | — | — | |
| 04/05 | — | — | — | |
| 04/04 | — | — | — | |
| 04/03 | 2,429 ↑ | — | — | |
| 04/02 | 2,412 ↓ | — | — | |
| 04/01 | 2,449 ↑ | — | — | |
| 03/31 | 2,340 ↓ | — | — | |
| 03/30 | 2,364 ↓ | — | — | |
| 03/29 | — | — | — | |
| 03/28 | — | — | — | |
| 03/27 | 2,443 ↓ | — | — | |
| 03/26 | 2,486 ↑ | — | — | |
| 03/25 | 2,466 ↑ | — | — | |
| 03/24 | 2,418 ↑ | (+2.0万) | +2.0万 | |
| 03/23 | 2,348 ↓ | — | — | |
| 03/22 | — | — | — | |
| 03/21 | — | — | — | |
| 03/20 | — | — | — | |
| 03/19 | 2,478 ↓ | — | — | |
| 03/18 | 2,585 ↑ | — | — | |
| 03/17 | 2,481 ↑ | — | — | |
| 03/16 | 2,461 ↑ | — | — | |
| 03/15 | — | — | — | |
| 03/14 | — | — | — | |
| 03/13 | 2,438 ↑ | — | — | |
| 03/12 | 2,422 ↓ | — | — | |
| 03/11 | 2,450 ↓ | — | — | |
| 03/10 | 2,455 ↑ | — | — | |
| 03/09 | 2,354 ↓ | — | — | |
| 03/08 | — | — | — | |
| 03/07 | — | — | — | |
| 03/06 | 2,531 ↓ | — | — | |
| 03/05 | 2,579 ↑ | — | — | |
| 03/04 | 2,474 ↓ | — | — | |
| 03/03 | 2,643 ↓ | — | — | |
| 03/02 | 2,797 ↓ | — | — | |
| 03/01 | — | — | — | |
| 02/28 | — | — | — | |
| 02/27 | 2,896 ↑ | — | — | |
| 02/26 | 2,875 ↓ | — | — | |
| 02/25 | 3,050 ↑ | — | — | |
| 02/24 | 2,934 ↑ | — | — | |
| 02/23 | — | — | — | |
| 02/22 | — | — | — | |
| 02/21 | — | — | — | |
| 02/20 | 2,771 ↓ | — | — | |
| 02/19 | 2,826 ↑ | — | — | |
| 02/18 | 2,734 ↑ | — | — | |
| 02/17 | 2,630 ↓ | — | — | |
| 02/16 | 2,662 ↑ | (+0.2万) | +0.2万 | |
| 02/15 | — | — | — | |
| 02/14 | — | — | — | |
| 02/13 | 2,599 ↓ | (-0.3万) | -0.3万 | |
| 02/12 | 2,641 ↑ | — | — | |
| 02/11 | — | — | — | |
| 02/10 | 2,601 ↑ | — | — | |
| 02/09 | 2,587 ↑ | — | — | |
| 02/08 | — | — | — | |
| 02/07 | — | — | — | |
| 02/06 | 2,585 ↑ | — | — | |
| 02/05 | 2,530 ↑ | — | — | |
| 02/04 | 2,494 ↑ | — | — | |
| 02/03 | 2,403 ↑ | — | — | |
| 02/02 | 2,330 ↑ | — | — | |
| 02/01 | — | — | — | |
| 01/31 | — | — | — | |
| 01/30 | 2,313 ↓ | (+1.7万) | +1.7万 | |
| 01/29 | 2,351 ↑ | — | — | |
| 01/28 | 2,305 ↓ | — | — | |
| 01/27 | 2,311 ↓ | — | — | |
| 01/26 | 2,338 ↓ | — | — | |
| 01/25 | — | — | — | |
| 01/24 | — | — | — | |
| 01/23 | 2,401 ↓ | — | — | |
| 01/22 | 2,410 ↑ | — | — | |
| 01/21 | 2,310 ↓ | — | — | |
| 01/20 | 2,317 ↓ | (+0.8万) | +0.8万 | |
| 01/19 | 2,364 ↑ | — | — | |
| 01/18 | — | — | — | |
| 01/17 | — | — | — | |
| 01/16 | 2,350 ↓ | — | — | |
| 01/15 | 2,352 ↑ | — | — | |
| 01/14 | 2,348 ↑ | — | — | |
| 01/13 | 2,322 ↓ | — | — | |
| 01/12 | — | — | — | |
| 01/11 | — | — | — | |
| 01/10 | — | — | — | |
| 01/09 | 2,330 ↑ | — | — | |
| 01/08 | 2,313 ↑ | — | — | |
| 01/07 | 2,282 ↑ | — | — | |
| 01/06 | 2,254 ↑ | — | — | |
| 01/05 | 2,237 ↑ | — | — | |
| 01/04 | — | — | — | |
| 01/03 | — | — | — | |
| 01/02 | — | — | — | |
| 01/01 | — | — | — | |
| 12/31 | — | — | — | |
| 12/30 | 2,225 ↓ | — | — | |
| 12/29 | 2,241 ↑ | — | — | |
| 12/28 | — | — | — | |
| 12/27 | — | — | — | |
| 12/26 | 2,231 ↓ | — | — | |
| 12/25 | 2,234 ↑ | — | — | |
| 12/24 | 2,212 ↓ | (+1.8万) | +1.8万 | |
| 12/23 | 2,239 ↑ | — | — | |
| 12/22 | 2,225 ↑ | — | — | |
| 12/21 | — | — | — | |
| 12/20 | — | — | — | |
| 12/19 | 2,210 ↑ | — | — | |
| 12/18 | 2,182 ↑ | — | — | |
| 12/17 | 2,160 ↑ | — | — | |
| 12/16 | 2,147 ↓ | — | — | |
| 12/15 | 2,174 ↓ | — | — | |
| 12/14 | — | — | — | |
| 12/13 | — | — | — | |
| 12/12 | 2,197 ↓ | — | — | |
| 12/11 | 2,214 | — |