データ更新日：2026/09/01
GOLDMAN SACHS INTERNATIONAL
22.3万株
モルガン・スタンレーMUFG証券株式会社
29.9万株
| 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 | |
|---|---|---|---|---|---|
| 08/21 | 6,760 ↑ | (+3.2万) | — | +3.2万 | |
| 08/20 | 6,680 ↑ | — | — | — | |
| 08/19 | 6,600 ↑ | — | — | — | |
| 08/18 | 6,580 ↑ | — | — | — | |
| 08/17 | 6,540 ↓ | — | — | — | |
| 08/16 | — | — | — | — | |
| 08/15 | — | — | — | — | |
| 08/14 | 6,620 ↓ | — | — | — | |
| 08/13 | 6,650 ↓ | — | — | — | |
| 08/12 | 6,680 ↑ | — | — | — | |
| 08/11 | — | — | — | — | |
| 08/10 | 6,650 ↑ | — | (-4.3万) | -4.3万 | |
| 08/09 | — | — | — | — | |
| 08/08 | — | — | — | — | |
| 08/07 | 6,630 ↑ | — | — | — | |
| 08/06 | 6,570 ↑ | — | — | — | |
| 08/05 | 6,510 ↓ | — | — | — | |
| 08/04 | 6,550 ↓ | — | — | — | |
| 08/03 | 6,720 － | — | — | — | |
| 08/02 | — | — | — | — | |
| 08/01 | — | — | — | — | |
| 07/31 | 6,720 ↓ | — | — | — | |
| 07/30 | 6,850 ↓ | — | — | — | |
| 07/29 | 6,860 ↑ | — | — | — | |
| 07/28 | 6,730 ↓ | — | — | — | |
| 07/27 | 6,760 ↑ | — | — | — | |
| 07/26 | — | — | — | — | |
| 07/25 | — | — | — | — | |
| 07/24 | 6,690 ↓ | — | — | — | |
| 07/23 | 6,720 ↓ | (+0.4万) | — | +0.4万 | |
| 07/22 | 6,820 ↑ | — | — | — | |
| 07/21 | 6,770 ↑ | — | — | — | |
| 07/20 | — | — | — | — | |
| 07/19 | — | — | — | — | |
| 07/18 | — | — | — | — | |
| 07/17 | 6,580 － | — | — | — | |
| 07/16 | 6,580 ↑ | — | — | — | |
| 07/15 | 6,560 ↑ | (-0.2万) | — | -0.2万 | |
| 07/14 | 6,450 ↑ | (+2.7万) | — | +2.7万 | |
| 07/13 | 6,380 ↓ | — | — | — | |
| 07/12 | — | — | — | — | |
| 07/11 | — | — | — | — | |
| 07/10 | 6,430 ↑ | — | — | — | |
| 07/09 | 6,400 ↑ | — | — | — | |
| 07/08 | 6,360 ↑ | — | — | — | |
| 07/07 | 6,340 ↑ | — | — | — | |
| 07/06 | 6,290 ↑ | — | — | — | |
| 07/05 | — | — | — | — | |
| 07/04 | — | — | — | — | |
| 07/03 | 6,240 ↑ | — | (-3.0万) | -3.0万 | |
| 07/02 | 6,140 ↑ | — | — | — | |
| 07/01 | 6,070 ↓ | — | — | ||
| 06/30 | 6,120 ↑ | — | — | — | |
| 06/29 | 6,110 ↑ | — | — | — | |
| 06/28 | — | — | — | — | |
| 06/27 | — | — | — | — | |
| 06/26 | 6,050 ↓ | — | — | — | |
| 06/25 | 6,090 ↑ | — | — | — | |
| 06/24 | 6,070 ↓ | — | — | — | |
| 06/23 | 6,140 ↓ | — | — | — | |
| 06/22 | 6,180 ↑ | — | (-0.3万) | -0.3万 | |
| 06/21 | — | — | — | — | |
| 06/20 | — | — | — | — | |
| 06/19 | 6,150 ↑ | — | — | — | |
| 06/18 | 6,130 ↓ | — | — | — | |
| 06/17 | 6,230 ↓ | — | (+0.2万) | +0.2万 | |
| 06/16 | 6,260 ↑ | — | — | — | |
| 06/15 | 6,240 ↑ | — | (-0.9万) | -0.9万 | |
| 06/14 | — | — | — | — | |
| 06/13 | — | — | — | — | |
| 06/12 | 6,200 － | — | — | — | |
| 06/11 | 6,200 ↑ | — | — | — | |
| 06/10 | 6,190 ↑ | — | — | — | |
| 06/09 | 6,120 ↑ | — | — | — | |
| 06/08 | 6,030 ↑ | — | — | — | |
| 06/07 | — | — | — | — | |
| 06/06 | — | — | — | — | |
| 06/05 | 6,000 ↑ | — | — | — | |
| 06/04 | 5,880 ↓ | — | — | — | |
| 06/03 | 5,950 ↑ | — | — | — | |
| 06/02 | 5,910 ↓ | — | (+3.8万) | +3.8万 | |
| 06/01 | 6,000 ↓ | — | — | — | |
| 05/31 | — | — | — | — | |
| 05/30 | — | — | — | — | |
| 05/29 | 6,040 ↑ | — | — | — | |
| 05/28 | 6,020 ↓ | — | — | — | |
| 05/27 | 6,060 ↑ | — | — | — | |
| 05/26 | 6,020 ↓ | — | — | — | |
| 05/25 | 6,050 ↑ | — | — | — | |
| 05/24 | — | — | — | — | |
| 05/23 | — | — | — | — | |
| 05/22 | 6,000 ↓ | — | — | — | |
| 05/21 | 6,150 ↑ | — | — | — | |
| 05/20 | 6,100 ↓ | — | — | — | |
| 05/19 | 6,170 ↓ | — | — | — | |
| 05/18 | 6,180 ↓ | — | — | — | |
| 05/17 | — | — | — | — | |
| 05/16 | — | — | — | — | |
| 05/15 | 6,300 ↑ | — | — | — | |
| 05/14 | 6,270 ↓ | — | — | — | |
| 05/13 | 6,300 ↑ | — | — | — | |
| 05/12 | 6,260 ↑ | — | (+0.4万) | +0.4万 | |
| 05/11 | 6,230 ↑ | — | — | — | |
| 05/10 | — | — | — | — | |
| 05/09 | — | — | — | — | |
| 05/08 | 5,960 ↓ | — | — | — | |
| 05/07 | 6,240 ↑ | — | (-0.5万) | -0.5万 | |
| 05/06 | — | — | — | — | |
| 05/05 | — | — | — | — | |
| 05/04 | — | — | — | — | |
| 05/03 | — | — | — | — | |
| 05/02 | — | — | — | — | |
| 05/01 | 6,120 ↑ | — | (+0.1万) | +0.1万 | |
| 04/30 | 6,100 ↓ | — | — | — | |
| 04/29 | — | — | — | — | |
| 04/28 | 6,140 ↑ | — | (-0.2万) | -0.2万 | |
| 04/27 | 5,980 ↓ | — | — | — | |
| 04/26 | — | — | — | — | |
| 04/25 | — | — | — | — | |
| 04/24 | 6,030 ↓ | — | — | — | |
| 04/23 | 6,050 ↑ | — | (+0.3万) | +0.3万 | |
| 04/22 | 5,990 ↓ | — | — | — | |
| 04/21 | 6,070 ↓ | — | (-0.7万) | -0.7万 | |
| 04/20 | 6,140 ↓ | — | — | — | |
| 04/19 | — | — | — | — | |
| 04/18 | — | — | — | — | |
| 04/17 | 6,170 ↓ | — | — | — | |
| 04/16 | 6,180 ↓ | — | — | — | |
| 04/15 | 6,240 ↑ | — | (+3.2万) | +3.2万 | |
| 04/14 | 6,180 ↑ | — | — | — | |
| 04/13 | 6,100 ↑ | — | — | — | |
| 04/12 | — | — | — | — | |
| 04/11 | — | — | — | — | |
| 04/10 | 6,020 ↓ | — | — | — | |
| 04/09 | 6,100 － | — | — | — | |
| 04/08 | 6,100 ↑ | — | — | — | |
| 04/07 | 5,990 ↑ | — | — | — | |
| 04/06 | 5,940 ↑ | — | — | — | |
| 04/05 | — | — | — | — | |
| 04/04 | — | — | — | — | |
| 04/03 | 5,930 ↑ | — | — | — | |
| 04/02 | 5,900 ↑ | — | — | — | |
| 04/01 | 5,880 ↑ | — | — | — | |
| 03/31 | 5,820 ↓ | — | (+2.1万) | +2.1万 | |
| 03/30 | 5,910 ↓ | — | — | — | |
| 03/29 | — | — | — | — | |
| 03/28 | — | — | — | — | |
| 03/27 | 6,080 ↓ | — | — | — | |
| 03/26 | 6,120 ↓ | — | — | — | |
| 03/25 | 6,150 ↑ | — | — | — | |
| 03/24 | 5,980 ↑ | — | — | — | |
| 03/23 | 5,920 ↓ | — | (+4.3万) | +4.3万 | |
| 03/22 | — | — | — | — | |
| 03/21 | — | — | — | — | |
| 03/20 | — | — | — | — | |
| 03/19 | 6,010 ↓ | — | — | — | |
| 03/18 | 6,090 ↑ | — | — | — | |
| 03/17 | 5,990 － | — | — | — | |
| 03/16 | 5,990 ↑ | — | — | — | |
| 03/15 | — | — | — | — | |
| 03/14 | — | — | — | — | |
| 03/13 | 5,960 ↓ | — | — | — | |
| 03/12 | 5,990 ↓ | — | (+3.4万) | +3.4万 | |
| 03/11 | 6,150 ↑ | — | — | — | |
| 03/10 | 6,090 ↑ | — | — | — | |
| 03/09 | 6,050 ↓ | — | — | — | |
| 03/08 | — | — | — | — | |
| 03/07 | — | — | — | — | |
| 03/06 | 6,150 ↓ | — | — | — | |
| 03/05 | 6,170 ↑ | — | (+3.1万) | +3.1万 | |
| 03/04 | 6,050 ↓ | — | — | — | |
| 03/03 | 6,180 ↓ | — | — | — | |
| 03/02 | 6,300 ↓ | — | — | — | |
| 03/01 | — | — | — | — | |
| 02/28 | — | — | — | — | |
| 02/27 | 6,410 ↑ | — | (+0.7万) | +0.7万 | |
| 02/26 | 6,160 ↑ | — | — | — | |
| 02/25 | 6,150 ↓ | — | — | — | |
| 02/24 | 6,160 － | — | — | — | |
| 02/23 | — | — | — | — | |
| 02/22 | — | — | — | — | |
| 02/21 | — | — | — | — | |
| 02/20 | 6,160 ↓ | — | — | — | |
| 02/19 | 6,270 ↑ | — | — | — | |
| 02/18 | 6,240 ↑ | — | — | — | |
| 02/17 | 6,160 ↓ | — | — | — | |
| 02/16 | 6,180 － | — | — | — | |
| 02/15 | — | — | — | — | |
| 02/14 | — | — | — | — | |
| 02/13 | 6,180 ↓ | — | — | — | |
| 02/12 | 6,300 ↑ | — | (-0.8万) | -0.8万 | |
| 02/11 | — | — | — | — | |
| 02/10 | 6,220 ↑ | — | — | — | |
| 02/09 | 6,100 ↑ | — | — | — | |
| 02/08 | — | — | — | — | |
| 02/07 | — | — | — | — | |
| 02/06 | 5,920 ↓ | — | — | — | |
| 02/05 | 6,080 ↓ | — | — | — | |
| 02/04 | 6,100 ↑ | — | — | — | |
| 02/03 | 6,060 ↑ | — | — | — | |
| 02/02 | 6,000 ↑ | — | — | — | |
| 02/01 | — | — | — | — | |
| 01/31 | — | — | — | — | |
| 01/30 | 5,990 ↑ | — | — | — | |
| 01/29 | 5,920 ↑ | — | — | — | |
| 01/28 | 5,890 ↓ | — | — | — | |
| 01/27 | 5,960 ↓ | — | — | — | |
| 01/26 | 5,990 ↓ | — | (+3.0万) | +3.0万 | |
| 01/25 | — | — | — | — | |
| 01/24 | — | — | — | — | |
| 01/23 | 6,050 ↑ | — | — | — | |
| 01/22 | 6,040 ↑ | — | — | — | |
| 01/21 | 5,960 ↓ | — | — | — | |
| 01/20 | 6,060 ↓ | — | — | — | |
| 01/19 | 6,090 ↓ | — | — | — | |
| 01/18 | — | — | — | — | |
| 01/17 | — | — | — | — | |
| 01/16 | 6,100 － | — | — | — | |
| 01/15 | 6,100 ↓ | — | (+0.7万) | +0.7万 | |
| 01/14 | 6,110 ↑ | — | (-3.1万) | -3.1万 | |
| 01/13 | 6,100 ↑ | — | — | — | |
| 01/12 | — | — | — | — | |
| 01/11 | — | — | — | — | |
| 01/10 | — | — | — | — | |
| 01/09 | 6,030 ↑ | — | — | — | |
| 01/08 | 6,000 ↑ | — | — | — | |
| 01/07 | 5,980 ↑ | — | — | — | |
| 01/06 | 5,960 ↑ | — | — | — | |
| 01/05 | 5,880 ↑ | — | — | — | |
| 01/04 | — | — | — | — | |
| 01/03 | — | — | — | — | |
| 01/02 | — | — | — | — | |
| 01/01 | — | — | — | — | |
| 12/31 | — | — | — | — | |
| 12/30 | 5,840 ↓ | — | — | — | |
| 12/29 | 5,850 ↑ | — | — | — | |
| 12/28 | — | — | — | — | |
| 12/27 | — | — | — | — | |
| 12/26 | 5,820 ↑ | — | — | — | |
| 12/25 | 5,740 ↑ | — | — | — | |
| 12/24 | 5,730 ↓ | — | — | — | |
| 12/23 | 5,750 ↑ | — | — | — | |
| 12/22 | 5,710 ↓ | — | — | — | |
| 12/21 | — | — | — | — | |
| 12/20 | — | — | — | — | |
| 12/19 | 5,750 | — | — |
※ 表示は直近9ヶ月分までです