データ更新日：2026/07/28
GOLDMAN SACHS INTERNATIONAL
4.7万株
大和証券株式会社
5.2万株
| 日付 | 終値 | GOLDMAN SACHS INTERNATIONAL | 大和証券株式会社 | 合計増減 | |
|---|---|---|---|---|---|
| 06/17 | 699 ↑ | — | (-1.0万) | -1.0万 | |
| 06/16 | 693 ↓ | — | — | — | |
| 06/15 | 694 ↑ | — | — | — | |
| 06/14 | — | — | — | — | |
| 06/13 | — | — | — | — | |
| 06/12 | 685 ↑ | — | — | — | |
| 06/11 | 672 ↓ | — | — | — | |
| 06/10 | 678 ↑ | — | — | — | |
| 06/09 | 675 ↑ | — | — | — | |
| 06/08 | 664 ↓ | — | — | — | |
| 06/07 | — | — | — | — | |
| 06/06 | — | — | — | — | |
| 06/05 | 686 ↑ | — | — | — | |
| 06/04 | 676 ↑ | — | — | — | |
| 06/03 | 668 ↓ | — | — | — | |
| 06/02 | 685 ↓ | — | — | — | |
| 06/01 | 697 ↓ | — | — | — | |
| 05/31 | — | — | — | — | |
| 05/30 | — | — | — | — | |
| 05/29 | 705 ↑ | — | — | — | |
| 05/28 | 701 ↓ | — | — | — | |
| 05/27 | 708 ↑ | — | — | — | |
| 05/26 | 698 ↓ | — | — | — | |
| 05/25 | 704 － | — | — | — | |
| 05/24 | — | — | — | — | |
| 05/23 | — | — | — | — | |
| 05/22 | 704 － | — | — | — | |
| 05/21 | 704 ↑ | — | — | — | |
| 05/20 | 700 ↓ | — | — | — | |
| 05/19 | 707 ↑ | — | — | — | |
| 05/18 | 685 ↓ | — | — | — | |
| 05/17 | — | — | — | — | |
| 05/16 | — | — | — | — | |
| 05/15 | 700 ↑ | — | — | — | |
| 05/14 | 693 ↓ | — | — | — | |
| 05/13 | 706 ↓ | — | — | — | |
| 05/12 | 711 ↓ | — | — | — | |
| 05/11 | 729 ↓ | — | — | — | |
| 05/10 | — | — | — | — | |
| 05/09 | — | — | — | — | |
| 05/08 | 733 ↓ | — | — | — | |
| 05/07 | 740 ↓ | — | — | — | |
| 05/06 | — | — | — | — | |
| 05/05 | — | — | — | — | |
| 05/04 | — | — | — | — | |
| 05/03 | — | — | — | — | |
| 05/02 | — | — | — | — | |
| 05/01 | 749 ↑ | — | — | — | |
| 04/30 | 747 ↑ | — | (-1.0万) | -1.0万 | |
| 04/29 | — | — | — | — | |
| 04/28 | 745 ↑ | — | — | — | |
| 04/27 | 743 ↓ | — | — | — | |
| 04/26 | — | — | — | — | |
| 04/25 | — | — | — | — | |
| 04/24 | 747 ↓ | — | — | — | |
| 04/23 | 759 ↓ | — | — | — | |
| 04/22 | 767 ↑ | — | — | — | |
| 04/21 | 762 ↑ | — | — | — | |
| 04/20 | 760 ↑ | — | — | — | |
| 04/19 | — | — | — | — | |
| 04/18 | — | — | — | — | |
| 04/17 | 759 ↑ | — | — | — | |
| 04/16 | 753 ↑ | — | — | — | |
| 04/15 | 752 ↑ | — | — | — | |
| 04/14 | 743 ↑ | — | (-1.1万) | -1.1万 | |
| 04/13 | 742 ↓ | — | — | — | |
| 04/12 | — | — | — | — | |
| 04/11 | — | — | — | — | |
| 04/10 | 749 ↓ | — | — | — | |
| 04/09 | 756 ↓ | — | — | — | |
| 04/08 | 764 ↑ | — | — | — | |
| 04/07 | 761 ↑ | — | — | — | |
| 04/06 | 759 ↑ | — | — | — | |
| 04/05 | — | — | — | — | |
| 04/04 | — | — | — | — | |
| 04/03 | 754 ↑ | — | — | — | |
| 04/02 | 747 ↑ | — | — | — | |
| 04/01 | 742 ↓ | — | — | — | |
| 03/31 | 748 ↑ | — | — | — | |
| 03/30 | 737 ↓ | — | — | — | |
| 03/29 | — | — | — | — | |
| 03/28 | — | — | — | — | |
| 03/27 | 750 ↑ | — | — | — | |
| 03/26 | 743 ↑ | — | (-0.1万) | -0.1万 | |
| 03/25 | 740 ↑ | — | (+0.7万) | +0.7万 | |
| 03/24 | 723 ↑ | — | — | — | |
| 03/23 | 706 ↓ | — | — | — | |
| 03/22 | — | — | — | — | |
| 03/21 | — | — | — | — | |
| 03/20 | — | — | — | — | |
| 03/19 | 724 ↓ | — | — | — | |
| 03/18 | 734 ↑ | — | (+0.7万) | +0.7万 | |
| 03/17 | 724 ↑ | — | — | — | |
| 03/16 | 715 ↓ | — | — | — | |
| 03/15 | — | — | — | — | |
| 03/14 | — | — | — | — | |
| 03/13 | 720 ↓ | — | (+3.0万) | +3.0万 | |
| 03/12 | 733 ↓ | — | — | — | |
| 03/11 | 744 ↓ | — | — | — | |
| 03/10 | 749 ↑ | — | — | — | |
| 03/09 | 734 ↓ | — | — | — | |
| 03/08 | — | — | — | — | |
| 03/07 | — | — | — | — | |
| 03/06 | 749 ↑ | — | — | — | |
| 03/05 | 740 ↑ | — | — | — | |
| 03/04 | 709 ↓ | — | — | — | |
| 03/03 | 721 ↓ | — | — | — | |
| 03/02 | 735 ↓ | — | — | — | |
| 03/01 | — | — | — | — | |
| 02/28 | — | — | — | — | |
| 02/27 | 758 ↑ | — | — | — | |
| 02/26 | 747 ↑ | — | — | — | |
| 02/25 | 735 ↑ | — | — | — | |
| 02/24 | 732 ↑ | — | — | — | |
| 02/23 | — | — | — | — | |
| 02/22 | — | — | — | — | |
| 02/21 | — | — | — | — | |
| 02/20 | 728 ↓ | — | — | — | |
| 02/19 | 739 ↓ | — | — | — | |
| 02/18 | 749 ↑ | — | — | — | |
| 02/17 | 743 ↓ | — | — | — | |
| 02/16 | 755 ↓ | — | — | — | |
| 02/15 | — | — | — | — | |
| 02/14 | — | — | — | — | |
| 02/13 | 786 ↓ | — | — | — | |
| 02/12 | 800 ↑ | — | — | — | |
| 02/11 | — | — | — | — | |
| 02/10 | 798 ↑ | — | — | — | |
| 02/09 | 785 ↓ | — | — | — | |
| 02/08 | — | — | — | — | |
| 02/07 | — | — | — | — | |
| 02/06 | 790 ↓ | — | (-1.3万) | -1.3万 | |
| 02/05 | 798 ↑ | — | — | — | |
| 02/04 | 788 ↓ | — | — | — | |
| 02/03 | 798 ↑ | — | — | — | |
| 02/02 | 794 ↓ | — | — | — | |
| 02/01 | — | — | — | — | |
| 01/31 | — | — | — | — | |
| 01/30 | 797 ↑ | — | — | — | |
| 01/29 | 783 ↓ | — | — | — | |
| 01/28 | 793 ↓ | — | — | — | |
| 01/27 | 801 ↑ | — | — | — | |
| 01/26 | 799 ↓ | — | — | — | |
| 01/25 | — | — | — | — | |
| 01/24 | — | — | — | — | |
| 01/23 | 814 ↑ | — | — | — | |
| 01/22 | 803 ↑ | — | — | — | |
| 01/21 | 796 ↓ | — | — | — | |
| 01/20 | 808 ↓ | — | — | — | |
| 01/19 | 812 ↓ | — | — | — | |
| 01/18 | — | — | — | — | |
| 01/17 | — | — | — | — | |
| 01/16 | 814 ↑ | — | — | — | |
| 01/15 | 813 ↑ | — | — | — | |
| 01/14 | 793 ↓ | — | — | ||
| 01/13 | 806 ↓ | — | — | — | |
| 01/12 | — | — | — | — | |
| 01/11 | — | — | — | — | |
| 01/10 | — | — | — | — | |
| 01/09 | 823 ↓ | — | — | — | |
| 01/08 | 826 ↓ | — | — | — | |
| 01/07 | 829 ↑ | — | — | — | |
| 01/06 | 821 ↑ | — | — | — | |
| 01/05 | 813 ↓ | — | — | — | |
| 01/04 | — | — | — | — | |
| 01/03 | — | — | — | — | |
| 01/02 | — | — | — | — | |
| 01/01 | — | — | — | — | |
| 12/31 | — | — | — | — | |
| 12/30 | 820 ↓ | — | — | — | |
| 12/29 | 826 ↓ | — | — | — | |
| 12/28 | — | — | — | — | |
| 12/27 | — | — | — | — | |
| 12/26 | 875 ↑ | — | — | — | |
| 12/25 | 857 ↓ | — | — | — | |
| 12/24 | 865 ↓ | — | — | — | |
| 12/23 | 877 ↓ | — | — | — | |
| 12/22 | 880 ↓ | — | — | — | |
| 12/21 | — | — | — | — | |
| 12/20 | — | — | — | — | |
| 12/19 | 881 ↑ | — | — | — | |
| 12/18 | 877 ↑ | — | — | — | |
| 12/17 | 873 ↓ | — | — | — | |
| 12/16 | 875 ↓ | — | — | — | |
| 12/15 | 876 ↑ | — | — | — | |
| 12/14 | — | — | — | — | |
| 12/13 | — | — | — | — | |
| 12/12 | 848 ↑ | — | — | — | |
| 12/11 | 841 ↓ | — | — | — | |
| 12/10 | 845 ↑ | — | — | — | |
| 12/09 | 829 ↓ | — | — | — | |
| 12/08 | 859 ↓ | — | — | — | |
| 12/07 | — | — | — | — | |
| 12/06 | — | — | — | — | |
| 12/05 | 866 ↓ | — | — | — | |
| 12/04 | 868 ↑ | — | — | — | |
| 12/03 | 847 ↓ | — | — | — | |
| 12/02 | 848 ↓ | — | — | — | |
| 12/01 | 856 ↓ | — | — | — | |
| 11/30 | — | — | — | — | |
| 11/29 | — | — | — | — | |
| 11/28 | 875 ↓ | — | — | — | |
| 11/27 | 877 ↑ | — | — | — | |
| 11/26 | 865 ↑ | — | — | — | |
| 11/25 | 858 ↑ | — | — | — | |
| 11/24 | — | — | — | — | |
| 11/23 | — | — | — | — | |
| 11/22 | — | — | — | — | |
| 11/21 | 853 ↑ | — | — | — | |
| 11/20 | 826 ↑ | — | — | — | |
| 11/19 | 813 ↓ | — | — | — | |
| 11/18 | 821 ↓ | — | — | — | |
| 11/17 | 828 ↑ | — | — | — | |
| 11/16 | — | — | — | — | |
| 11/15 | — | — | — | — | |
| 11/14 | 825 ↓ | — | — | — | |
| 11/13 | 850 ↓ | — | — | — | |
| 11/12 | 858 ↑ | — | — | — | |
| 11/11 | 844 ↓ | — | — | — | |
| 11/10 | 846 ↑ | — | — | — | |
| 11/09 | — | — | — | — | |
| 11/08 | — | — | — | — | |
| 11/07 | 832 ↓ | — | — | — | |
| 11/06 | 836 ↓ | — | — | — | |
| 11/05 | 840 ↓ | — | — | — | |
| 11/04 | 845 ↑ | — | — | — | |
| 11/03 | — | — | — | — | |
| 11/02 | — | — | — | — | |
| 11/01 | — | — | — | — | |
| 10/31 | 836 ↓ | — | — | — | |
| 10/30 | 839 ↓ | — | — | — |
※ 表示は直近9ヶ月分までです