データ更新日：2026/09/02
GOLDMAN SACHS INTERNATIONAL
5.8万株
モルガン・スタンレーMUFG証券株式会社
2.9万株
| 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 | |
|---|---|---|---|---|---|
| 08/24 | 2,279 ↑ | (+0.7万) | — | +0.7万 | |
| 08/23 | — | — | — | — | |
| 08/22 | — | — | — | — | |
| 08/21 | 2,250 ↑ | — | — | — | |
| 08/20 | 2,236 ↓ | — | — | — | |
| 08/19 | 2,247 ↓ | — | — | — | |
| 08/18 | 2,258 ↓ | — | — | — | |
| 08/17 | 2,263 ↑ | — | — | — | |
| 08/16 | — | — | — | — | |
| 08/15 | — | — | — | — | |
| 08/14 | 2,220 ↑ | — | — | — | |
| 08/13 | 2,186 ↓ | — | — | — | |
| 08/12 | 2,216 ↑ | — | (-0.8万) | -0.8万 | |
| 08/11 | — | — | — | — | |
| 08/10 | 2,215 ↑ | — | (-0.8万) | -0.8万 | |
| 08/09 | — | — | — | — | |
| 08/08 | — | — | — | — | |
| 08/07 | 2,187 ↓ | — | — | — | |
| 08/06 | 2,190 － | — | — | — | |
| 08/05 | 2,190 ↑ | — | — | — | |
| 08/04 | 2,159 ↑ | — | — | — | |
| 08/03 | 2,152 ↓ | — | — | — | |
| 08/02 | — | — | — | — | |
| 08/01 | — | — | — | — | |
| 07/31 | 2,218 ↑ | — | — | — | |
| 07/30 | 2,161 ↑ | — | (-0.6万) | -0.6万 | |
| 07/29 | 2,130 ↓ | — | — | — | |
| 07/28 | 2,165 ↓ | — | — | — | |
| 07/27 | 2,187 ↑ | — | — | — | |
| 07/26 | — | — | — | — | |
| 07/25 | — | — | — | — | |
| 07/24 | 2,140 ↓ | — | — | — | |
| 07/23 | 2,173 ↑ | — | — | — | |
| 07/22 | 2,159 ↑ | — | (-0.6万) | -0.6万 | |
| 07/21 | 2,134 ↑ | — | — | — | |
| 07/20 | — | — | — | — | |
| 07/19 | — | — | — | — | |
| 07/18 | — | — | — | — | |
| 07/17 | 2,098 ↑ | — | (-0.7万) | -0.7万 | |
| 07/16 | 2,094 ↓ | — | — | — | |
| 07/15 | 2,106 ↑ | — | — | — | |
| 07/14 | 2,102 ↑ | — | — | — | |
| 07/13 | 2,101 ↓ | — | (-0.1万) | -0.1万 | |
| 07/12 | — | — | — | — | |
| 07/11 | — | — | — | — | |
| 07/10 | 2,106 ↓ | — | — | — | |
| 07/09 | 2,110 ↑ | — | — | — | |
| 07/08 | 2,091 ↓ | — | — | — | |
| 07/07 | 2,097 ↓ | — | — | — | |
| 07/06 | 2,135 ↓ | — | — | — | |
| 07/05 | — | — | — | — | |
| 07/04 | — | — | — | — | |
| 07/03 | 2,155 ↑ | — | — | — | |
| 07/02 | 2,144 ↑ | — | — | — | |
| 07/01 | 2,122 ↑ | — | — | — | |
| 06/30 | 2,117 ↑ | — | — | — | |
| 06/29 | 2,100 ↓ | — | (+0.4万) | +0.4万 | |
| 06/28 | — | — | — | — | |
| 06/27 | — | — | — | — | |
| 06/26 | 2,101 ↑ | — | — | — | |
| 06/25 | 2,092 ↓ | — | — | — | |
| 06/24 | 2,109 ↑ | — | — | — | |
| 06/23 | 2,092 ↓ | — | — | — | |
| 06/22 | 2,137 ↑ | — | — | — | |
| 06/21 | — | — | — | — | |
| 06/20 | — | — | — | — | |
| 06/19 | 2,109 ↑ | — | — | — | |
| 06/18 | 2,100 ↑ | — | (+0.9万) | +0.9万 | |
| 06/17 | 2,040 ↓ | — | — | — | |
| 06/16 | 2,055 ↑ | — | — | — | |
| 06/15 | 2,044 ↓ | — | — | — | |
| 06/14 | — | — | — | — | |
| 06/13 | — | — | — | — | |
| 06/12 | 2,052 ↓ | — | — | — | |
| 06/11 | 2,057 ↓ | — | (+1.1万) | +1.1万 | |
| 06/10 | 2,068 ↑ | — | — | — | |
| 06/09 | 2,049 ↓ | — | — | — | |
| 06/08 | 2,050 ↓ | — | (+0.7万) | +0.7万 | |
| 06/07 | — | — | — | — | |
| 06/06 | — | — | — | — | |
| 06/05 | 2,076 ↓ | — | — | — | |
| 06/04 | 2,099 ↑ | — | (+0.2万) | +0.2万 | |
| 06/03 | 2,087 ↑ | — | — | — | |
| 06/02 | 2,043 ↓ | — | — | — | |
| 06/01 | 2,054 ↓ | (+0.6万) | — | +0.6万 | |
| 05/31 | — | — | — | — | |
| 05/30 | — | — | — | — | |
| 05/29 | 2,080 ↓ | — | — | — | |
| 05/28 | 2,100 ↓ | — | — | — | |
| 05/27 | 2,126 ↑ | — | (-0.6万) | -0.6万 | |
| 05/26 | 2,060 ↑ | — | — | — | |
| 05/25 | 1,973 ↓ | — | (-0.7万) | -0.7万 | |
| 05/24 | — | — | — | — | |
| 05/23 | — | — | — | — | |
| 05/22 | 1,990 ↑ | — | — | — | |
| 05/21 | 1,932 ↑ | — | — | — | |
| 05/20 | 1,908 ↓ | — | (-0.7万) | -0.7万 | |
| 05/19 | 1,967 ↓ | — | — | — | |
| 05/18 | 1,995 ↑ | — | — | — | |
| 05/17 | — | — | — | — | |
| 05/16 | — | — | — | — | |
| 05/15 | 1,987 ↑ | (+0.1万) | — | +0.1万 | |
| 05/14 | 1,968 ↓ | — | (-0.6万) | -0.6万 | |
| 05/13 | 1,977 ↓ | — | — | — | |
| 05/12 | 1,982 ↓ | — | — | — | |
| 05/11 | 1,990 ↓ | — | (-0.6万) | -0.6万 | |
| 05/10 | — | — | — | — | |
| 05/09 | — | — | — | — | |
| 05/08 | 1,994 ↓ | — | — | — | |
| 05/07 | 2,000 － | — | (-0.2万) | -0.2万 | |
| 05/06 | — | — | — | — | |
| 05/05 | — | — | — | — | |
| 05/04 | — | — | — | — | |
| 05/03 | — | — | — | — | |
| 05/02 | — | — | — | — | |
| 05/01 | 2,000 ↑ | — | — | — | |
| 04/30 | 1,985 ↓ | — | — | — | |
| 04/29 | — | — | — | — | |
| 04/28 | 1,996 ↑ | — | — | — | |
| 04/27 | 1,955 ↑ | — | — | — | |
| 04/26 | — | — | — | — | |
| 04/25 | — | — | — | — | |
| 04/24 | 1,952 ↓ | — | — | — | |
| 04/23 | 1,972 ↓ | — | — | — | |
| 04/22 | 2,006 ↑ | — | — | — | |
| 04/21 | 1,991 ↑ | — | — | — | |
| 04/20 | 1,975 ↓ | — | — | — | |
| 04/19 | — | — | — | — | |
| 04/18 | — | — | — | — | |
| 04/17 | 1,984 ↓ | — | — | — | |
| 04/16 | 1,985 ↑ | — | — | — | |
| 04/15 | 1,969 ↓ | — | — | — | |
| 04/14 | 1,972 ↑ | — | — | — | |
| 04/13 | 1,940 ↓ | — | — | — | |
| 04/12 | — | — | — | — | |
| 04/11 | — | — | — | — | |
| 04/10 | 1,951 ↓ | — | — | — | |
| 04/09 | 1,956 ↓ | — | — | — | |
| 04/08 | 1,983 ↑ | — | (+0.5万) | +0.5万 | |
| 04/07 | 1,921 ↑ | — | — | — | |
| 04/06 | 1,918 ↑ | — | — | — | |
| 04/05 | — | — | — | — | |
| 04/04 | — | — | — | — | |
| 04/03 | 1,907 ↑ | — | — | — | |
| 04/02 | 1,899 ↓ | — | — | — | |
| 04/01 | 1,920 ↑ | — | (+0.7万) | +0.7万 | |
| 03/31 | 1,863 ↓ | — | — | — | |
| 03/30 | 1,866 ↓ | — | — | — | |
| 03/29 | — | — | — | — | |
| 03/28 | — | — | — | — | |
| 03/27 | 1,927 ↑ | — | — | — | |
| 03/26 | 1,914 ↓ | — | — | — | |
| 03/25 | 1,948 ↑ | — | — | — | |
| 03/24 | 1,919 ↑ | — | — | — | |
| 03/23 | 1,893 ↓ | — | (+0.6万) | +0.6万 | |
| 03/22 | — | — | — | — | |
| 03/21 | — | — | — | — | |
| 03/20 | — | — | — | — | |
| 03/19 | 1,977 ↓ | — | — | — | |
| 03/18 | 2,026 ↑ | — | — | — | |
| 03/17 | 1,994 ↓ | — | — | — | |
| 03/16 | 2,018 ↑ | (-0.1万) | (+0.7万) | +0.6万 | |
| 03/15 | — | — | — | — | |
| 03/14 | — | — | — | — | |
| 03/13 | 1,985 ↓ | — | — | — | |
| 03/12 | 2,011 ↓ | — | — | — | |
| 03/11 | 2,053 ↓ | — | — | — | |
| 03/10 | 2,069 ↑ | — | (+0.2万) | +0.2万 | |
| 03/09 | 2,000 ↓ | — | (+0.7万) | +0.7万 | |
| 03/08 | — | — | — | — | |
| 03/07 | — | — | — | — | |
| 03/06 | 2,118 ↓ | — | — | — | |
| 03/05 | 2,125 ↑ | (+0.2万) | — | +0.2万 | |
| 03/04 | 2,061 ↓ | (+1.1万) | — | +1.1万 | |
| 03/03 | 2,182 ↓ | (+0.2万) | — | +0.2万 | |
| 03/02 | 2,200 ↓ | — | — | — | |
| 03/01 | — | — | — | — | |
| 02/28 | — | — | — | — | |
| 02/27 | 2,221 ↑ | — | — | — | |
| 02/26 | 2,168 ↑ | — | — | — | |
| 02/25 | 2,153 ↑ | — | — | — | |
| 02/24 | 2,143 ↑ | — | — | — | |
| 02/23 | — | — | — | — | |
| 02/22 | — | — | — | — | |
| 02/21 | — | — | — | — | |
| 02/20 | 2,135 ↓ | — | — | — | |
| 02/19 | 2,187 ↑ | — | — | — | |
| 02/18 | 2,176 ↑ | — | — | — | |
| 02/17 | 2,144 ↑ | — | — | — | |
| 02/16 | 2,082 ↓ | (-0.4万) | — | -0.4万 | |
| 02/15 | — | — | — | — | |
| 02/14 | — | — | — | — | |
| 02/13 | 2,218 ↓ | — | — | ||
| 02/12 | 2,303 ↑ | — | — | — | |
| 02/11 | — | — | — | — | |
| 02/10 | 2,278 ↑ | — | — | — | |
| 02/09 | 2,211 ↑ | — | — | — | |
| 02/08 | — | — | — | — | |
| 02/07 | — | — | — | — | |
| 02/06 | 2,189 ↓ | — | — | — | |
| 02/05 | 2,213 ↑ | — | — | — | |
| 02/04 | 2,203 ↑ | — | — | — | |
| 02/03 | 2,172 ↑ | — | — | — | |
| 02/02 | 2,141 ↓ | — | — | — | |
| 02/01 | — | — | — | — | |
| 01/31 | — | — | — | — | |
| 01/30 | 2,173 ↑ | — | — | — | |
| 01/29 | 2,140 ↑ | — | — | — | |
| 01/28 | 2,136 ↓ | — | — | — | |
| 01/27 | 2,155 ↓ | — | — | — | |
| 01/26 | 2,165 ↓ | — | — | — | |
| 01/25 | — | — | — | — | |
| 01/24 | — | — | — | — | |
| 01/23 | 2,254 ↑ | — | — | — | |
| 01/22 | 2,233 ↑ | — | — | — | |
| 01/21 | 2,163 ↓ | — | — | — | |
| 01/20 | 2,191 ↓ | — | — | — | |
| 01/19 | 2,219 ↓ | — | — | — | |
| 01/18 | — | — | — | — | |
| 01/17 | — | — | — | — | |
| 01/16 | 2,228 ↑ | — | (-0.6万) | -0.6万 | |
| 01/15 | 2,205 ↑ | — | — | — | |
| 01/14 | 2,192 ↑ | — | — | — | |
| 01/13 | 2,190 ↑ | — | — | — | |
| 01/12 | — | — | — | — | |
| 01/11 | — | — | — | — | |
| 01/10 | — | — | — | — | |
| 01/09 | 2,165 ↓ | — | — | — | |
| 01/08 | 2,189 ↓ | — | — | — | |
| 01/07 | 2,203 ↑ | — | — | — | |
| 01/06 | 2,162 ↓ | — | (-0.7万) | -0.7万 | |
| 01/05 | 2,173 ↓ | — | — | — | |
| 01/04 | — | — | — | — | |
| 01/03 | — | — | — | — | |
| 01/02 | — | — | — | — | |
| 01/01 | — | — | — | — | |
| 12/31 | — | — | — | — | |
| 12/30 | 2,200 ↓ | — | — | — | |
| 12/29 | 2,241 ↓ | — | — | — | |
| 12/28 | — | — | — | — | |
| 12/27 | — | — | — | — | |
| 12/26 | 2,292 ↓ | — | — | — | |
| 12/25 | 2,339 ↑ | — | — | — | |
| 12/24 | 2,329 ↓ | — | — | — | |
| 12/23 | 2,344 ↑ | — | (-0.7万) | -0.7万 | |
| 12/22 | 2,315 ↑ | — | — | — | |
| 12/21 | — | — | — | — | |
| 12/20 | — | — | — | — | |
| 12/19 | 2,300 ↑ | — | — | — | |
| 12/18 | 2,269 ↓ | — | — | — | |
| 12/17 | 2,310 ↓ | — | — | — | |
| 12/16 | 2,316 ↓ | — | — | — | |
| 12/15 | 2,353 ↑ | — | — | — | |
| 12/14 | — | — | — | — | |
| 12/13 | — | — | — | — | |
| 12/12 | 2,327 ↑ | — | — | — | |
| 12/11 | 2,324 ↓ | — | — | — | |
| 12/10 | 2,367 ↓ | — | — | — | |
| 12/09 | 2,383 ↓ | — | — | — | |
| 12/08 | 2,394 ↑ | — | — | — | |
| 12/07 | — | — | — | — | |
| 12/06 | — | — | — | — | |
| 12/05 | 2,346 ↓ | — | (-0.1万) | -0.1万 | |
| 12/04 | 2,358 ↑ | — | — | — |
※ 表示は直近9ヶ月分までです