データ更新日：2026/08/31
GOLDMAN SACHS INTERNATIONAL
16.1万株
モルガン・スタンレーMUFG証券株式会社
16.5万株
| 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 | |
|---|---|---|---|---|---|
| 08/14 | 4,575 ↓ | — | (+0.9万) | +0.9万 | |
| 08/13 | 4,585 ↑ | — | (-0.6万) | -0.6万 | |
| 08/12 | 4,250 ↑ | — | (+0.1万) | +0.1万 | |
| 08/11 | — | — | — | — | |
| 08/10 | 4,100 ↓ | — | — | — | |
| 08/09 | — | — | — | — | |
| 08/08 | — | — | — | — | |
| 08/07 | 4,230 ↓ | — | — | — | |
| 08/06 | 4,235 ↑ | — | (-0.2万) | -0.2万 | |
| 08/05 | 4,025 ↑ | — | — | — | |
| 08/04 | 3,900 ↑ | — | — | — | |
| 08/03 | 3,780 ↑ | — | — | — | |
| 08/02 | — | — | — | — | |
| 08/01 | — | — | — | — | |
| 07/31 | 3,740 ↑ | — | — | — | |
| 07/30 | 3,700 ↓ | — | — | — | |
| 07/29 | 3,865 ↓ | — | — | — | |
| 07/28 | 4,020 ↓ | — | — | — | |
| 07/27 | 4,195 ↑ | — | — | — | |
| 07/26 | — | — | — | — | |
| 07/25 | — | — | — | — | |
| 07/24 | 4,000 ↑ | — | (+0.5万) | +0.5万 | |
| 07/23 | 3,935 ↑ | — | — | — | |
| 07/22 | 3,875 ↑ | — | (-0.9万) | -0.9万 | |
| 07/21 | 3,760 ↑ | — | — | — | |
| 07/20 | — | — | — | — | |
| 07/19 | — | — | — | — | |
| 07/18 | — | — | — | — | |
| 07/17 | 3,615 ↓ | — | (+0.7万) | +0.7万 | |
| 07/16 | 3,910 ↓ | — | — | — | |
| 07/15 | 3,930 ↑ | — | (-0.4万) | -0.4万 | |
| 07/14 | 3,765 ↑ | — | (+0.8万) | +0.8万 | |
| 07/13 | 3,690 － | — | — | — | |
| 07/12 | — | — | — | — | |
| 07/11 | — | — | — | — | |
| 07/10 | 3,690 ↓ | — | — | — | |
| 07/09 | 3,785 ↓ | — | — | — | |
| 07/08 | 3,865 ↓ | — | — | — | |
| 07/07 | 3,875 ↓ | — | — | — | |
| 07/06 | 4,015 ↑ | — | — | — | |
| 07/05 | — | — | — | — | |
| 07/04 | — | — | — | — | |
| 07/03 | 3,965 ↑ | — | — | — | |
| 07/02 | 3,825 ↑ | — | — | — | |
| 07/01 | 3,600 ↑ | — | — | — | |
| 06/30 | 3,525 ↑ | — | — | — | |
| 06/29 | 3,455 ↑ | — | — | — | |
| 06/28 | — | — | — | — | |
| 06/27 | — | — | — | — | |
| 06/26 | 3,365 ↑ | — | (-3.6万) | -3.6万 | |
| 06/25 | 3,285 ↑ | — | — | — | |
| 06/24 | 3,250 ↓ | — | (-0.4万) | -0.4万 | |
| 06/23 | 3,335 ↓ | — | — | — | |
| 06/22 | 3,355 ↓ | — | — | — | |
| 06/21 | — | — | — | — | |
| 06/20 | — | — | — | — | |
| 06/19 | 3,370 ↓ | — | — | — | |
| 06/18 | 3,480 ↑ | — | — | — | |
| 06/17 | 3,465 ↓ | — | — | — | |
| 06/16 | 3,560 ↑ | — | — | — | |
| 06/15 | 3,550 ↑ | — | — | — | |
| 06/14 | — | — | — | — | |
| 06/13 | — | — | — | — | |
| 06/12 | 3,495 ↑ | — | — | — | |
| 06/11 | 3,370 ↑ | — | (+0.5万) | +0.5万 | |
| 06/10 | 3,350 ↑ | — | — | — | |
| 06/09 | 3,185 ↑ | — | — | — | |
| 06/08 | 3,075 － | — | — | — | |
| 06/07 | — | — | — | — | |
| 06/06 | — | — | — | — | |
| 06/05 | 3,075 ↑ | — | — | — | |
| 06/04 | 3,035 ↑ | — | — | — | |
| 06/03 | 2,975 ↓ | — | — | — | |
| 06/02 | 3,055 ↓ | — | — | — | |
| 06/01 | 3,070 ↓ | — | (-1.7万) | -1.7万 | |
| 05/31 | — | — | — | — | |
| 05/30 | — | — | — | — | |
| 05/29 | 3,095 － | (-0.5万) | — | -0.5万 | |
| 05/28 | 3,095 ↑ | — | — | ||
| 05/27 | 3,080 ↑ | — | — | — | |
| 05/26 | 3,030 ↑ | — | — | — | |
| 05/25 | 2,991 ↓ | — | (+6.0万) | +6.0万 | |
| 05/24 | — | — | — | — | |
| 05/23 | — | — | — | — | |
| 05/22 | 3,055 ↑ | — | — | — | |
| 05/21 | 3,035 ↑ | — | — | — | |
| 05/20 | 2,994 ↑ | — | — | — | |
| 05/19 | 2,940 ↑ | — | — | — | |
| 05/18 | 2,876 ↑ | — | — | — | |
| 05/17 | — | — | — | — | |
| 05/16 | — | — | — | — | |
| 05/15 | 2,655 ↑ | — | — | — | |
| 05/14 | 2,636 ↑ | — | — | — | |
| 05/13 | 2,616 ↑ | — | — | — | |
| 05/12 | 2,548 ↑ | — | (-4.3万) | -4.3万 | |
| 05/11 | 2,535 ↑ | — | — | — | |
| 05/10 | — | — | — | — | |
| 05/09 | — | — | — | — | |
| 05/08 | 2,515 ↓ | — | — | — | |
| 05/07 | 2,595 ↑ | — | (-2.3万) | -2.3万 | |
| 05/06 | — | — | — | — | |
| 05/05 | — | — | — | — | |
| 05/04 | — | — | — | — | |
| 05/03 | — | — | — | — | |
| 05/02 | — | — | — | — | |
| 05/01 | 2,503 ↓ | — | — | — | |
| 04/30 | 2,537 ↓ | — | — | — | |
| 04/29 | — | — | — | — | |
| 04/28 | 2,563 ↑ | — | — | — | |
| 04/27 | 2,396 ↓ | — | — | — | |
| 04/26 | — | — | — | — | |
| 04/25 | — | — | — | — | |
| 04/24 | 2,415 ↓ | — | — | — | |
| 04/23 | 2,477 ↓ | — | — | — | |
| 04/22 | 2,538 ↓ | — | — | — | |
| 04/21 | 2,638 ↓ | — | — | — | |
| 04/20 | 2,726 ↓ | — | (-3.5万) | -3.5万 | |
| 04/19 | — | — | — | — | |
| 04/18 | — | — | — | — | |
| 04/17 | 2,786 ↑ | — | (-10.3万) | -10.3万 | |
| 04/16 | 2,780 ↑ | — | — | — | |
| 04/15 | 2,740 ↑ | — | — | — | |
| 04/14 | 2,688 ↑ | — | (-3.1万) | -3.1万 | |
| 04/13 | 2,683 ↑ | — | — | — | |
| 04/12 | — | — | — | — | |
| 04/11 | — | — | — | — | |
| 04/10 | 2,678 ↑ | — | — | — | |
| 04/09 | 2,656 ↓ | — | — | — | |
| 04/08 | 2,657 ↑ | — | — | — | |
| 04/07 | 2,579 ↑ | — | — | — | |
| 04/06 | 2,550 ↑ | — | (-0.5万) | -0.5万 | |
| 04/05 | — | — | — | — | |
| 04/04 | — | — | — | — | |
| 04/03 | 2,510 ↑ | — | (+0.3万) | +0.3万 | |
| 04/02 | 2,497 ↓ | — | — | — | |
| 04/01 | 2,525 ↑ | — | (-0.4万) | -0.4万 | |
| 03/31 | 2,363 ↓ | — | (+0.4万) | +0.4万 | |
| 03/30 | 2,411 ↓ | — | (-0.2万) | -0.2万 | |
| 03/29 | — | — | — | — | |
| 03/28 | — | — | — | — | |
| 03/27 | 2,498 ↑ | — | (+0.3万) | +0.3万 | |
| 03/26 | 2,479 ↓ | — | — | — | |
| 03/25 | 2,518 ↑ | — | (-0.4万) | -0.4万 | |
| 03/24 | 2,384 ↑ | — | (+2.4万) | +2.4万 | |
| 03/23 | 2,294 ↓ | — | — | — | |
| 03/22 | — | — | — | — | |
| 03/21 | — | — | — | — | |
| 03/20 | — | — | — | — | |
| 03/19 | 2,386 ↓ | — | — | — | |
| 03/18 | 2,471 ↑ | — | — | — | |
| 03/17 | 2,401 ↑ | — | — | — | |
| 03/16 | 2,396 ↓ | — | — | — | |
| 03/15 | — | — | — | — | |
| 03/14 | — | — | — | — | |
| 03/13 | 2,403 ↓ | — | (+2.5万) | +2.5万 | |
| 03/12 | 2,415 ↓ | — | (+4.4万) | +4.4万 | |
| 03/11 | 2,533 ↓ | — | — | — | |
| 03/10 | 2,554 ↑ | — | — | — | |
| 03/09 | 2,406 ↓ | — | — | — | |
| 03/08 | — | — | — | — | |
| 03/07 | — | — | — | — | |
| 03/06 | 2,550 ↓ | — | — | — | |
| 03/05 | 2,555 ↑ | — | — | — | |
| 03/04 | 2,387 ↓ | — | (+0.8万) | +0.8万 | |
| 03/03 | 2,625 ↓ | — | (-0.4万) | -0.4万 | |
| 03/02 | 2,651 ↓ | — | (+3.3万) | +3.3万 | |
| 03/01 | — | — | — | — | |
| 02/28 | — | — | — | — | |
| 02/27 | 2,730 ↑ | — | — | — | |
| 02/26 | 2,645 ↑ | — | — | — | |
| 02/25 | 2,618 ↓ | — | — | — | |
| 02/24 | 2,683 ↓ | — | — | — | |
| 02/23 | — | — | — | — | |
| 02/22 | — | — | — | — | |
| 02/21 | — | — | — | — | |
| 02/20 | 2,688 ↑ | — | (+0.2万) | +0.2万 | |
| 02/19 | 2,674 ↑ | — | (-0.9万) | -0.9万 | |
| 02/18 | 2,610 ↑ | — | (+2.9万) | +2.9万 | |
| 02/17 | 2,580 ↓ | — | — | — | |
| 02/16 | 2,668 ↑ | — | (+3.5万) | +3.5万 | |
| 02/15 | — | — | — | — | |
| 02/14 | — | — | — | — | |
| 02/13 | 2,655 ↓ | — | — | — | |
| 02/12 | 2,762 ↑ | — | (+3.8万) | +3.8万 | |
| 02/11 | — | — | — | — | |
| 02/10 | 2,672 ↑ | — | — | — | |
| 02/09 | 2,472 ↑ | — | (+1.2万) | +1.2万 | |
| 02/08 | — | — | — | — | |
| 02/07 | — | — | — | — | |
| 02/06 | 2,411 ↑ | — | — | — | |
| 02/05 | 2,395 ↑ | — | — | — | |
| 02/04 | 2,340 ↑ | — | — | — | |
| 02/03 | 2,320 ↑ | — | — | — | |
| 02/02 | 2,204 ↓ | — | (-3.3万) | -3.3万 | |
| 02/01 | — | — | — | — | |
| 01/31 | — | — | — | — | |
| 01/30 | 2,208 ↑ | — | — | — | |
| 01/29 | 2,178 ↑ | — | — | — | |
| 01/28 | 2,164 ↑ | — | (-1.2万) | -1.2万 | |
| 01/27 | 2,163 ↑ | — | (+1.9万) | +1.9万 | |
| 01/26 | 2,139 ↓ | — | — | — | |
| 01/25 | — | — | — | — | |
| 01/24 | — | — | — | — | |
| 01/23 | 2,192 ↑ | — | (+1.7万) | +1.7万 | |
| 01/22 | 2,154 ↑ | — | — | — | |
| 01/21 | 2,096 ↓ | — | — | — | |
| 01/20 | 2,135 ↑ | — | — | — | |
| 01/19 | 2,127 ↓ | — | — | — | |
| 01/18 | — | — | — | — | |
| 01/17 | — | — | — | — | |
| 01/16 | 2,153 － | — | — | — | |
| 01/15 | 2,153 ↑ | — | — | — | |
| 01/14 | 2,126 ↓ | — | — | — | |
| 01/13 | 2,130 ↑ | — | — | — | |
| 01/12 | — | — | — | — | |
| 01/11 | — | — | — | — | |
| 01/10 | — | — | — | — | |
| 01/09 | 2,060 ↑ | — | — | — | |
| 01/08 | 2,038 ↑ | — | — | — | |
| 01/07 | 2,027 ↑ | — | — | — | |
| 01/06 | 2,014 ↑ | — | — | — | |
| 01/05 | 1,966 ↑ | — | — | — | |
| 01/04 | — | — | — | — | |
| 01/03 | — | — | — | — | |
| 01/02 | — | — | — | — | |
| 01/01 | — | — | — | — | |
| 12/31 | — | — | — | — | |
| 12/30 | 1,934 ↓ | — | — | — | |
| 12/29 | 1,945 ↑ | — | — | — | |
| 12/28 | — | — | — | — | |
| 12/27 | — | — | — | — | |
| 12/26 | 1,902 ↑ | — | — | — | |
| 12/25 | 1,896 ↓ | — | — | — | |
| 12/24 | 1,897 ↓ | — | — | — | |
| 12/23 | 1,919 ↑ | — | — | — | |
| 12/22 | 1,893 ↑ | — | — | — | |
| 12/21 | — | — | — | — | |
| 12/20 | — | — | — | — | |
| 12/19 | 1,884 ↑ | — | — | — | |
| 12/18 | 1,856 － | — | — | — | |
| 12/17 | 1,856 ↑ | — | — | — | |
| 12/16 | 1,843 ↓ | — | — | — | |
| 12/15 | 1,869 ↑ | — | — | — | |
| 12/14 | — | — | — | — | |
| 12/13 | — | — | — | — | |
| 12/12 | 1,825 ↑ | — | — | — | |
| 12/11 | 1,785 ↓ | — | — | — | |
| 12/10 | 1,812 ↑ | — | — | — | |
| 12/09 | 1,810 | — | — |
※ 表示は直近9ヶ月分までです