データ更新日：2026/09/01
GOLDMAN SACHS INTERNATIONAL
27.2万株
モルガン・スタンレーMUFG証券株式会社
9.4万株
| 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 | |
|---|---|---|---|---|---|
| 08/27 | 3,025 ↑ | (+0.6万) | — | +0.6万 | |
| 08/26 | 3,020 ↑ | (-0.3万) | — | -0.3万 | |
| 08/25 | 2,966 ↑ | — | — | — | |
| 08/24 | 2,918 ↓ | — | — | — | |
| 08/23 | — | — | — | — | |
| 08/22 | — | — | — | — | |
| 08/21 | 2,955 ↓ | — | — | — | |
| 08/20 | 2,971 ↑ | — | — | — | |
| 08/19 | 2,867 ↑ | — | — | — | |
| 08/18 | 2,767 ↓ | — | — | — | |
| 08/17 | 2,791 ↓ | — | — | — | |
| 08/16 | — | — | — | — | |
| 08/15 | — | — | — | — | |
| 08/14 | 2,926 ↑ | — | — | — | |
| 08/13 | 2,819 ↓ | (+2.1万) | — | +2.1万 | |
| 08/12 | 2,873 ↓ | — | — | — | |
| 08/11 | — | — | — | — | |
| 08/10 | 2,930 ↓ | (+1.4万) | — | +1.4万 | |
| 08/09 | — | — | — | — | |
| 08/08 | — | — | — | — | |
| 08/07 | 2,959 ↑ | — | — | — | |
| 08/06 | 2,837 ↑ | — | — | — | |
| 08/05 | 2,742 ↓ | (+1.5万) | — | +1.5万 | |
| 08/04 | 2,839 ↓ | — | — | — | |
| 08/03 | 2,903 ↑ | — | — | — | |
| 08/02 | — | — | — | — | |
| 08/01 | — | — | — | — | |
| 07/31 | 2,816 ↓ | — | — | — | |
| 07/30 | 2,848 ↓ | — | — | — | |
| 07/29 | 2,858 ↑ | (-0.7万) | — | -0.7万 | |
| 07/28 | 2,733 ↑ | — | — | — | |
| 07/27 | 2,722 ↑ | (+0.7万) | — | +0.7万 | |
| 07/26 | — | — | — | — | |
| 07/25 | — | — | — | — | |
| 07/24 | 2,598 ↑ | (-0.6万) | — | -0.6万 | |
| 07/23 | 2,508 ↓ | (+1.9万) | — | +1.9万 | |
| 07/22 | 2,543 ↓ | (+1.6万) | — | +1.6万 | |
| 07/21 | 2,638 ↑ | (+0.9万) | — | +0.9万 | |
| 07/20 | — | — | — | — | |
| 07/19 | — | — | — | — | |
| 07/18 | — | — | — | — | |
| 07/17 | 2,481 ↑ | (+3.1万) | — | +3.1万 | |
| 07/16 | 2,410 ↑ | (+4.4万) | — | +4.4万 | |
| 07/15 | 2,325 ↑ | — | (-1.9万) | -1.9万 | |
| 07/14 | 2,206 ↑ | (+1.4万) | (-4.5万) | -3.1万 | |
| 07/13 | 2,088 ↑ | — | — | — | |
| 07/12 | — | — | — | — | |
| 07/11 | — | — | — | — | |
| 07/10 | 2,084 ↓ | — | — | — | |
| 07/09 | 2,162 ↓ | — | — | — | |
| 07/08 | 2,235 ↑ | — | (-1.5万) | -1.5万 | |
| 07/07 | 2,166 ↑ | — | (-5.1万) | -5.1万 | |
| 07/06 | 2,017 ↑ | — | — | — | |
| 07/05 | — | — | — | — | |
| 07/04 | — | — | — | — | |
| 07/03 | 1,979 ↑ | — | — | — | |
| 07/02 | 1,943 ↑ | — | (-2.3万) | -2.3万 | |
| 07/01 | 1,924 ↓ | — | — | — | |
| 06/30 | 1,935 ↓ | — | — | — | |
| 06/29 | 1,979 ↑ | — | — | — | |
| 06/28 | — | — | — | — | |
| 06/27 | — | — | — | — | |
| 06/26 | 1,935 ↓ | — | — | — | |
| 06/25 | 1,936 ↑ | — | — | — | |
| 06/24 | 1,913 ↓ | — | — | — | |
| 06/23 | 1,933 ↓ | — | — | — | |
| 06/22 | 1,938 ↓ | — | — | — | |
| 06/21 | — | — | — | — | |
| 06/20 | — | — | — | — | |
| 06/19 | 1,952 ↑ | — | — | — | |
| 06/18 | 1,950 ↑ | — | (-2.1万) | -2.1万 | |
| 06/17 | 1,945 ↑ | — | — | — | |
| 06/16 | 1,937 ↓ | — | — | — | |
| 06/15 | 1,951 ↓ | — | — | — | |
| 06/14 | — | — | — | — | |
| 06/13 | — | — | — | — | |
| 06/12 | 1,954 ↑ | — | (-0.1万) | -0.1万 | |
| 06/11 | 1,938 ↓ | — | (+0.8万) | +0.8万 | |
| 06/10 | 1,971 ↑ | — | — | — | |
| 06/09 | 1,946 ↑ | — | — | — | |
| 06/08 | 1,922 ↑ | — | — | — | |
| 06/07 | — | — | — | — | |
| 06/06 | — | — | — | — | |
| 06/05 | 1,910 ↑ | — | — | — | |
| 06/04 | 1,873 ↓ | — | — | — | |
| 06/03 | 1,876 ↑ | — | — | — | |
| 06/02 | 1,869 ↑ | (-1.8万) | — | -1.8万 | |
| 06/01 | 1,849 ↓ | (+2.2万) | (+1.5万) | +3.7万 | |
| 05/31 | — | — | — | — | |
| 05/30 | — | — | — | — | |
| 05/29 | 2,001 ↑ | — | — | — | |
| 05/28 | 1,995 ↓ | — | — | — | |
| 05/27 | 2,024 ↓ | — | — | — | |
| 05/26 | 2,047 ↓ | — | — | — | |
| 05/25 | 2,081 ↓ | — | — | — | |
| 05/24 | — | — | — | — | |
| 05/23 | — | — | — | — | |
| 05/22 | 2,086 ↑ | — | — | — | |
| 05/21 | 2,049 ↑ | — | — | — | |
| 05/20 | 2,033 ↑ | — | — | — | |
| 05/19 | 2,026 ↑ | — | — | — | |
| 05/18 | 2,023 ↓ | — | — | — | |
| 05/17 | — | — | — | — | |
| 05/16 | — | — | — | — | |
| 05/15 | 2,050 ↓ | — | — | — | |
| 05/14 | 2,099 ↑ | — | (-2.1万) | -2.1万 | |
| 05/13 | 2,084 ↑ | — | — | — | |
| 05/12 | 2,047 ↓ | — | — | — | |
| 05/11 | 2,049 ↑ | — | — | — | |
| 05/10 | — | — | — | — | |
| 05/09 | — | — | — | — | |
| 05/08 | 2,017 ↑ | — | — | — | |
| 05/07 | 2,002 ↓ | — | — | — | |
| 05/06 | — | — | — | — | |
| 05/05 | — | — | — | — | |
| 05/04 | — | — | — | — | |
| 05/03 | — | — | — | — | |
| 05/02 | — | — | — | — | |
| 05/01 | 2,020 ↓ | — | — | — | |
| 04/30 | 2,026 ↓ | — | (-1.0万) | -1.0万 | |
| 04/29 | — | — | — | — | |
| 04/28 | 2,047 ↑ | — | — | — | |
| 04/27 | 1,991 ↓ | — | — | — | |
| 04/26 | — | — | — | — | |
| 04/25 | — | — | — | — | |
| 04/24 | 2,010 ↓ | — | — | — | |
| 04/23 | 2,044 ↓ | — | — | — | |
| 04/22 | 2,098 ↓ | — | — | — | |
| 04/21 | 2,152 ↓ | — | — | — | |
| 04/20 | 2,195 ↑ | — | — | — | |
| 04/19 | — | — | — | — | |
| 04/18 | — | — | — | — | |
| 04/17 | 2,170 ↓ | — | — | — | |
| 04/16 | 2,247 ↑ | — | — | — | |
| 04/15 | 2,181 ↑ | — | — | — | |
| 04/14 | 2,155 ↑ | — | (+1.3万) | +1.3万 | |
| 04/13 | 1,904 ↑ | — | (-0.7万) | -0.7万 | |
| 04/12 | — | — | — | — | |
| 04/11 | — | — | — | — | |
| 04/10 | 1,888 ↓ | — | — | — | |
| 04/09 | 1,922 ↓ | — | — | — | |
| 04/08 | 1,978 ↑ | — | — | — | |
| 04/07 | 1,975 ↑ | — | — | — | |
| 04/06 | 1,920 ↑ | — | — | — | |
| 04/05 | — | — | — | — | |
| 04/04 | — | — | — | — | |
| 04/03 | 1,893 ↑ | — | — | — | |
| 04/02 | 1,867 ↑ | — | — | — | |
| 04/01 | 1,845 ↑ | — | (+2.0万) | +2.0万 | |
| 03/31 | 1,787 ↑ | — | — | — | |
| 03/30 | 1,783 ↓ | — | — | — | |
| 03/29 | — | — | — | — | |
| 03/28 | — | — | — | — | |
| 03/27 | 1,819 ↑ | — | — | — | |
| 03/26 | 1,798 ↑ | — | — | — | |
| 03/25 | 1,780 ↑ | — | (+2.3万) | +2.3万 | |
| 03/24 | 1,738 ↑ | — | — | — | |
| 03/23 | 1,680 ↓ | — | — | — | |
| 03/22 | — | — | — | — | |
| 03/21 | — | — | — | — | |
| 03/20 | — | — | — | — | |
| 03/19 | 1,745 ↓ | — | (+1.3万) | +1.3万 | |
| 03/18 | 1,805 ↑ | — | — | — | |
| 03/17 | 1,775 ↑ | — | — | — | |
| 03/16 | 1,757 ↓ | — | (+4.5万) | +4.5万 | |
| 03/15 | — | — | — | — | |
| 03/14 | — | — | — | — | |
| 03/13 | 1,782 － | — | — | — | |
| 03/12 | 1,782 ↓ | — | (+6.5万) | +6.5万 | |
| 03/11 | 1,825 ↑ | — | (+0.4万) | +0.4万 | |
| 03/10 | 1,818 ↑ | — | — | — | |
| 03/09 | 1,786 ↓ | — | — | — | |
| 03/08 | — | — | — | — | |
| 03/07 | — | — | — | — | |
| 03/06 | 1,834 ↓ | — | — | — | |
| 03/05 | 1,883 ↑ | (-3.2万) | — | -3.2万 | |
| 03/04 | 1,783 ↓ | — | — | — | |
| 03/03 | 1,821 ↓ | (-1.5万) | — | -1.5万 | |
| 03/02 | 1,910 ↓ | — | — | — | |
| 03/01 | — | — | — | — | |
| 02/28 | — | — | — | — | |
| 02/27 | 1,913 ↓ | — | — | — | |
| 02/26 | 1,929 ↓ | — | — | — | |
| 02/25 | 1,968 ↑ | (-0.9万) | — | -0.9万 | |
| 02/24 | 1,957 ↑ | — | — | — | |
| 02/23 | — | — | — | — | |
| 02/22 | — | — | — | — | |
| 02/21 | — | — | — | — | |
| 02/20 | 1,878 ↓ | — | — | — | |
| 02/19 | 2,100 ↑ | — | — | — | |
| 02/18 | 1,700 ↑ | — | — | — | |
| 02/17 | 1,647 ↑ | — | — | — | |
| 02/16 | 1,641 ↓ | — | — | — | |
| 02/15 | — | — | — | — | |
| 02/14 | — | — | — | — | |
| 02/13 | 1,649 ↓ | — | — | — | |
| 02/12 | 1,667 ↑ | — | — | — | |
| 02/11 | — | — | — | — | |
| 02/10 | 1,646 ↑ | — | — | — | |
| 02/09 | 1,626 ↑ | — | — | — | |
| 02/08 | — | — | — | — | |
| 02/07 | — | — | — | — | |
| 02/06 | 1,623 ↓ | — | — | — | |
| 02/05 | 1,628 ↑ | (+1.0万) | — | +1.0万 | |
| 02/04 | 1,610 ↑ | — | — | — | |
| 02/03 | 1,596 － | — | — | — | |
| 02/02 | 1,596 ↑ | — | — | — | |
| 02/01 | — | — | — | — | |
| 01/31 | — | — | — | — | |
| 01/30 | 1,585 ↑ | — | — | — | |
| 01/29 | 1,575 ↑ | — | — | — | |
| 01/28 | 1,571 ↓ | — | — | — | |
| 01/27 | 1,599 ↑ | — | — | — | |
| 01/26 | 1,596 ↓ | (+1.3万) | — | +1.3万 | |
| 01/25 | — | — | — | — | |
| 01/24 | — | — | — | — | |
| 01/23 | 1,639 － | — | — | — | |
| 01/22 | 1,639 ↓ | (-0.2万) | — | -0.2万 | |
| 01/21 | 1,644 ↑ | (+1.6万) | — | +1.6万 | |
| 01/20 | 1,622 ↑ | — | (-1.4万) | -1.4万 | |
| 01/19 | 1,617 ↓ | (+1.3万) | (-2.8万) | -1.5万 | |
| 01/18 | — | — | — | — | |
| 01/17 | — | — | — | — | |
| 01/16 | 1,638 ↓ | — | — | — | |
| 01/15 | 1,654 ↑ | — | (-1.6万) | -1.6万 | |
| 01/14 | 1,644 ↑ | (-1.3万) | (-2.3万) | -3.6万 | |
| 01/13 | 1,504 ↓ | (+0.9万) | — | +0.9万 | |
| 01/12 | — | — | — | — | |
| 01/11 | — | — | — | — | |
| 01/10 | — | — | — | — | |
| 01/09 | 1,529 ↑ | — | — | — | |
| 01/08 | 1,504 ↑ | — | (-2.0万) | -2.0万 | |
| 01/07 | 1,490 ↑ | (-2.2万) | — | -2.2万 | |
| 01/06 | 1,483 ↑ | — | — | — | |
| 01/05 | 1,472 ↑ | (-1.9万) | — | -1.9万 | |
| 01/04 | — | — | — | — | |
| 01/03 | — | — | — | — | |
| 01/02 | — | — | — | — | |
| 01/01 | — | — | — | — | |
| 12/31 | — | — | — | — | |
| 12/30 | 1,469 ↓ | — | — | — | |
| 12/29 | 1,470 ↓ | — | — | — | |
| 12/28 | — | — | — | — | |
| 12/27 | — | — | — | — | |
| 12/26 | 1,488 ↑ | — | (-1.9万) | -1.9万 | |
| 12/25 | 1,465 ↑ | — | — | — | |
| 12/24 | 1,442 ↓ | — | — | — | |
| 12/23 | 1,444 ↑ | (-2.2万) | — | -2.2万 | |
| 12/22 | 1,416 ↑ | — | — | — | |
| 12/21 | — | — | — | — | |
| 12/20 | — | — | — | — | |
| 12/19 | 1,410 ↑ | — | (-2.5万) | -2.5万 | |
| 12/18 | 1,405 ↑ | (-2.0万) | — | -2.0万 | |
| 12/17 | 1,390 － | — | — | — | |
| 12/16 | 1,390 ↓ | — | — | — | |
| 12/15 | 1,403 ↑ | (-0.2万) | — | -0.2万 | |
| 12/14 | — | — | — | — | |
| 12/13 | — | — | — | — | |
| 12/12 | 1,400 ↑ | — | (-1.6万) | -1.6万 | |
| 12/11 | 1,391 ↓ | (+0.3万) | — | +0.3万 | |
| 12/10 | 1,409 ↑ | (-0.3万) | — | -0.3万 | |
| 12/09 | 1,401 ↓ | (+1.9万) | — | +1.9万 | |
| 12/08 | 1,408 ↑ | — | (-2.1万) | -2.1万 | |
| 12/07 | — | — | — | — | |
| 12/06 | — | — | — | — | |
| 12/05 | 1,389 ↑ | — | — | — | |
| 12/04 | 1,383 ↑ | — | — | — | |
| 12/03 | 1,375 ↓ | — | (-2.4万) | -2.4万 |
※ 表示は直近9ヶ月分までです