データ更新日：2026/07/16
GOLDMAN SACHS INTERNATIONAL
17.5万株
モルガン・スタンレーMUFG証券株式会社
4.7万株
| 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 | |
|---|---|---|---|---|---|
| 06/22 | 275 ↑ | (+1.0万) | — | +1.0万 | |
| 06/21 | — | — | — | — | |
| 06/20 | — | — | — | — | |
| 06/19 | 258 ↑ | — | — | — | |
| 06/18 | 256 ↑ | — | — | — | |
| 06/17 | 254 ↑ | — | — | — | |
| 06/16 | 239 ↓ | — | — | — | |
| 06/15 | 240 － | — | — | — | |
| 06/14 | — | — | — | — | |
| 06/13 | — | — | — | — | |
| 06/12 | 240 ↓ | — | — | — | |
| 06/11 | 244 ↑ | — | — | — | |
| 06/10 | 243 ↓ | — | — | — | |
| 06/09 | 249 － | — | — | — | |
| 06/08 | 249 ↓ | — | — | — | |
| 06/07 | — | — | — | — | |
| 06/06 | — | — | — | — | |
| 06/05 | 261 ↑ | — | — | — | |
| 06/04 | 248 ↑ | — | — | — | |
| 06/03 | 245 ↓ | — | — | — | |
| 06/02 | 253 ↓ | — | — | — | |
| 06/01 | 263 ↓ | — | — | — | |
| 05/31 | — | — | — | — | |
| 05/30 | — | — | — | — | |
| 05/29 | 272 ↓ | — | — | — | |
| 05/28 | 280 ↓ | — | — | — | |
| 05/27 | 283 ↓ | — | — | — | |
| 05/26 | 345 ↑ | — | — | — | |
| 05/25 | 265 － | — | — | — | |
| 05/24 | — | — | — | — | |
| 05/23 | — | — | — | — | |
| 05/22 | 265 ↑ | — | — | — | |
| 05/21 | 260 ↑ | — | — | — | |
| 05/20 | 259 ↓ | — | — | — | |
| 05/19 | 269 ↑ | — | — | — | |
| 05/18 | 268 ↓ | — | — | — | |
| 05/17 | — | — | — | — | |
| 05/16 | — | — | — | — | |
| 05/15 | 277 ↓ | — | — | — | |
| 05/14 | 281 ↑ | — | — | — | |
| 05/13 | 271 ↓ | — | — | — | |
| 05/12 | 273 ↓ | — | — | — | |
| 05/11 | 282 ↑ | — | — | — | |
| 05/10 | — | — | — | — | |
| 05/09 | — | — | — | — | |
| 05/08 | 281 ↓ | — | — | — | |
| 05/07 | 291 ↑ | (+0.1万) | — | +0.1万 | |
| 05/06 | — | — | — | — | |
| 05/05 | — | — | — | — | |
| 05/04 | — | — | — | — | |
| 05/03 | — | — | — | — | |
| 05/02 | — | — | — | — | |
| 05/01 | 286 ↓ | — | — | — | |
| 04/30 | 289 ↓ | (-0.1万) | — | -0.1万 | |
| 04/29 | — | — | — | — | |
| 04/28 | 300 ↑ | (+2.9万) | — | +2.9万 | |
| 04/27 | 290 ↓ | — | — | — | |
| 04/26 | — | — | — | — | |
| 04/25 | — | — | — | — | |
| 04/24 | 300 ↓ | — | — | — | |
| 04/23 | 309 ↓ | (+0.7万) | — | +0.7万 | |
| 04/22 | 340 ↓ | (+1.5万) | — | +1.5万 | |
| 04/21 | 361 ↑ | — | — | — | |
| 04/20 | 281 ↓ | — | — | — | |
| 04/19 | — | — | — | — | |
| 04/18 | — | — | — | — | |
| 04/17 | 284 ↓ | — | — | — | |
| 04/16 | 303 ↑ | (+2.2万) | — | +2.2万 | |
| 04/15 | 296 ↑ | (+1.8万) | — | +1.8万 | |
| 04/14 | 267 ↓ | — | — | — | |
| 04/13 | 272 ↓ | — | — | — | |
| 04/12 | — | — | — | — | |
| 04/11 | — | — | — | — | |
| 04/10 | 282 ↓ | — | — | — | |
| 04/09 | 284 ↓ | — | — | — | |
| 04/08 | 285 ↑ | — | — | — | |
| 04/07 | 274 ↑ | — | — | — | |
| 04/06 | 273 ↓ | (+1.2万) | — | +1.2万 | |
| 04/05 | — | — | — | — | |
| 04/04 | — | — | — | — | |
| 04/03 | 282 ↓ | — | — | — | |
| 04/02 | 284 ↓ | (+0.1万) | — | +0.1万 | |
| 04/01 | 294 ↓ | (-0.1万) | — | -0.1万 | |
| 03/31 | 298 － | — | — | — | |
| 03/30 | 298 ↓ | — | — | — | |
| 03/29 | — | — | — | — | |
| 03/28 | — | — | — | — | |
| 03/27 | 301 ↓ | — | — | — | |
| 03/26 | 335 ↑ | — | — | — | |
| 03/25 | 321 ↓ | — | — | — | |
| 03/24 | 322 ↑ | — | — | — | |
| 03/23 | 319 ↓ | (+0.8万) | — | +0.8万 | |
| 03/22 | — | — | — | — | |
| 03/21 | — | — | — | — | |
| 03/20 | — | — | — | — | |
| 03/19 | 362 ↓ | — | — | — | |
| 03/18 | 380 ↑ | — | — | — | |
| 03/17 | 368 ↓ | — | — | — | |
| 03/16 | 374 ↑ | — | — | — | |
| 03/15 | — | — | — | — | |
| 03/14 | — | — | — | — | |
| 03/13 | 368 ↓ | — | — | — | |
| 03/12 | 379 ↓ | — | — | — | |
| 03/11 | 389 ↓ | (+0.4万) | — | +0.4万 | |
| 03/10 | 392 ↑ | (-0.9万) | — | -0.9万 | |
| 03/09 | 382 ↓ | (-0.3万) | — | -0.3万 | |
| 03/08 | — | — | — | — | |
| 03/07 | — | — | — | — | |
| 03/06 | 395 ↑ | — | — | — | |
| 03/05 | 382 ↑ | — | — | — | |
| 03/04 | 380 ↑ | (+1.3万) | — | +1.3万 | |
| 03/03 | 376 ↓ | — | — | — | |
| 03/02 | 409 ↑ | — | — | — | |
| 03/01 | — | — | — | — | |
| 02/28 | — | — | — | — | |
| 02/27 | 398 ↓ | — | — | — | |
| 02/26 | 411 ↑ | — | — | — | |
| 02/25 | 406 ↓ | — | — | — | |
| 02/24 | 421 ↓ | — | — | — | |
| 02/23 | — | — | — | — | |
| 02/22 | — | — | — | — | |
| 02/21 | — | — | — | — | |
| 02/20 | 430 ↓ | — | — | — | |
| 02/19 | 455 ↓ | — | — | — | |
| 02/18 | 462 ↑ | (-0.3万) | — | -0.3万 | |
| 02/17 | 431 ↑ | — | — | — | |
| 02/16 | 392 ↓ | — | — | — | |
| 02/15 | — | — | — | — | |
| 02/14 | — | — | — | — | |
| 02/13 | 396 ↓ | — | — | — | |
| 02/12 | 400 － | — | — | ||
| 02/11 | — | — | — | — | |
| 02/10 | 400 ↑ | — | — | — | |
| 02/09 | 381 ↓ | — | — | — | |
| 02/08 | — | — | — | — | |
| 02/07 | — | — | — | — | |
| 02/06 | 405 ↑ | — | — | — | |
| 02/05 | 396 ↓ | — | — | — | |
| 02/04 | 398 ↑ | — | — | — | |
| 02/03 | 373 ↑ | — | — | — | |
| 02/02 | 363 ↑ | — | — | — | |
| 02/01 | — | — | — | — | |
| 01/31 | — | — | — | — | |
| 01/30 | 362 ↑ | — | — | — | |
| 01/29 | 346 ↑ | — | — | — | |
| 01/28 | 336 ↓ | — | — | — | |
| 01/27 | 345 ↓ | — | — | — | |
| 01/26 | 375 ↓ | — | — | — | |
| 01/25 | — | — | — | — | |
| 01/24 | — | — | — | — | |
| 01/23 | 382 ↑ | — | — | — | |
| 01/22 | 371 － | — | — | — | |
| 01/21 | 371 ↑ | — | — | — | |
| 01/20 | 348 ↑ | — | — | — | |
| 01/19 | 321 ↑ | — | — | — | |
| 01/18 | — | — | — | — | |
| 01/17 | — | — | — | — | |
| 01/16 | 320 － | — | — | — | |
| 01/15 | 320 ↑ | — | — | — | |
| 01/14 | 319 ↓ | — | — | — | |
| 01/13 | 333 ↓ | — | — | — | |
| 01/12 | — | — | — | — | |
| 01/11 | — | — | — | — | |
| 01/10 | — | — | — | — | |
| 01/09 | 334 ↑ | — | — | — | |
| 01/08 | 330 － | — | — | — | |
| 01/07 | 330 ↑ | — | — | — | |
| 01/06 | 325 ↓ | — | — | — | |
| 01/05 | 328 ↓ | — | — | — | |
| 01/04 | — | — | — | — | |
| 01/03 | — | — | — | — | |
| 01/02 | — | — | — | — | |
| 01/01 | — | — | — | — | |
| 12/31 | — | — | — | — | |
| 12/30 | 353 ↓ | — | — | — | |
| 12/29 | 369 ↑ | — | — | — | |
| 12/28 | — | — | — | — | |
| 12/27 | — | — | — | — | |
| 12/26 | 331 ↓ | — | — | — | |
| 12/25 | 366 ↑ | — | — | — | |
| 12/24 | 360 ↓ | — | — | — | |
| 12/23 | 381 ↓ | — | — | — | |
| 12/22 | 395 ↑ | — | — | — | |
| 12/21 | — | — | — | — | |
| 12/20 | — | — | — | — | |
| 12/19 | 388 ↑ | — | — | — | |
| 12/18 | 354 ↑ | — | — | — | |
| 12/17 | 326 ↑ | — | — | — | |
| 12/16 | 322 ↓ | — | — | — | |
| 12/15 | 334 ↑ | — | — | — | |
| 12/14 | — | — | — | — | |
| 12/13 | — | — | — | — | |
| 12/12 | 329 ↑ | — | — | — | |
| 12/11 | 315 ↓ | — | — | — | |
| 12/10 | 323 ↓ | — | — | — | |
| 12/09 | 330 ↑ | — | — | — | |
| 12/08 | 315 ↑ | — | — | — | |
| 12/07 | — | — | — | — | |
| 12/06 | — | — | — | — | |
| 12/05 | 301 ↓ | — | — | — | |
| 12/04 | 330 ↑ | — | — | — | |
| 12/03 | 329 － | — | — | — | |
| 12/02 | 329 ↑ | — | — | — | |
| 12/01 | 318 ↓ | — | — | — | |
| 11/30 | — | — | — | — | |
| 11/29 | — | — | — | — | |
| 11/28 | 320 ↑ | — | — | — | |
| 11/27 | 309 ↑ | — | — | — | |
| 11/26 | 266 ↑ | — | — | — | |
| 11/25 | 251 ↓ | — | — | — | |
| 11/24 | — | — | — | — | |
| 11/23 | — | — | — | — | |
| 11/22 | — | — | — | — | |
| 11/21 | 262 ↓ | — | — | — | |
| 11/20 | 309 ↓ | — | — | — | |
| 11/19 | 327 ↓ | — | — | — | |
| 11/18 | 349 ↓ | — | — | — | |
| 11/17 | 404 ↑ | — | — | — | |
| 11/16 | — | — | — | — | |
| 11/15 | — | — | — | — | |
| 11/14 | 374 ↑ | — | — | — | |
| 11/13 | 359 ↓ | — | — | — | |
| 11/12 | 361 ↓ | — | — | — | |
| 11/11 | 376 ↑ | — | — | — | |
| 11/10 | 370 ↑ | — | — | — | |
| 11/09 | — | — | — | — | |
| 11/08 | — | — | — | — | |
| 11/07 | 366 ↑ | — | — | — | |
| 11/06 | 363 ↓ | — | — | — | |
| 11/05 | 371 ↓ | — | — | — | |
| 11/04 | 374 ↑ | — | — | — | |
| 11/03 | — | — | — | — | |
| 11/02 | — | — | — | — | |
| 11/01 | — | — | — | — | |
| 10/31 | 372 ↓ | — | — | — | |
| 10/30 | 382 ↑ | — | — | — | |
| 10/29 | 372 ↑ | — | — | — | |
| 10/28 | 369 ↓ | — | — | — | |
| 10/27 | 375 ↑ | — | — | — | |
| 10/26 | — | — | — | — | |
| 10/25 | — | — | — | — | |
| 10/24 | 374 ↑ | — | — | — | |
| 10/23 | 362 ↑ | — | — | — | |
| 10/22 | 340 ↑ | — | — | — | |
| 10/21 | 338 ↓ | — | — | — | |
| 10/20 | 353 ↓ | — | — | — | |
| 10/19 | — | — | — | — |