松井証券
8628プライム/証券･商品先物取引業/MATSUI SECURITIES CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 930.0 | 946.0 | 930.0 | 937.0 | -3.0 | -0.32% | 763,700 |
| 2026-03-12 | 960.0 | 960.0 | 939.0 | 940.0 | -24.0 | -2.49% | 1,098,300 |
| 2026-03-11 | 962.0 | 974.0 | 961.0 | 964.0 | +6.0 | +0.63% | 976,600 |
| 2026-03-10 | 951.0 | 962.0 | 949.0 | 958.0 | +14.0 | +1.48% | 763,100 |
| 2026-03-09 | 926.0 | 950.0 | 920.0 | 944.0 | -12.0 | -1.26% | 1,032,100 |
| 2026-03-06 | 938.0 | 957.0 | 931.0 | 956.0 | +9.0 | +0.95% | 773,300 |
| 2026-03-05 | 952.0 | 961.0 | 940.0 | 947.0 | +25.0 | +2.71% | 1,284,700 |
| 2026-03-04 | 945.0 | 948.0 | 907.0 | 922.0 | -45.0 | -4.65% | 2,010,700 |
| 2026-03-03 | 978.0 | 992.0 | 963.0 | 967.0 | -10.0 | -1.02% | 1,823,800 |
| 2026-03-02 | 963.0 | 977.0 | 941.0 | 977.0 | +21.0 | +2.20% | 2,286,800 |
| 2026-02-27 | 936.0 | 959.0 | 935.0 | 956.0 | +23.0 | +2.47% | 1,315,600 |
| 2026-02-26 | 940.0 | 941.0 | 931.0 | 933.0 | +5.0 | +0.54% | 978,200 |
| 2026-02-25 | 928.0 | 935.0 | 918.0 | 928.0 | +3.0 | +0.32% | 1,354,200 |
| 2026-02-24 | 932.0 | 935.0 | 922.0 | 925.0 | -11.0 | -1.18% | 713,300 |
| 2026-02-20 | 943.0 | 943.0 | 930.0 | 936.0 | -11.0 | -1.16% | 685,300 |
| 2026-02-19 | 943.0 | 947.0 | 929.0 | 947.0 | +8.0 | +0.85% | 1,104,700 |
| 2026-02-18 | 946.0 | 947.0 | 937.0 | 939.0 | +1.0 | +0.11% | 711,300 |
| 2026-02-17 | 944.0 | 950.0 | 937.0 | 938.0 | -5.0 | -0.53% | 547,600 |
| 2026-02-16 | 942.0 | 943.0 | 933.0 | 943.0 | +5.0 | +0.53% | 749,200 |
| 2026-02-13 | 924.0 | 938.0 | 919.0 | 938.0 | +12.0 | +1.30% | 1,008,900 |
| 2026-02-12 | 939.0 | 943.0 | 926.0 | 926.0 | -20.0 | -2.11% | 1,274,200 |
| 2026-02-10 | 936.0 | 952.0 | 934.0 | 946.0 | +12.0 | +1.28% | 1,218,000 |
| 2026-02-09 | 940.0 | 946.0 | 931.0 | 934.0 | +17.0 | +1.85% | 1,123,100 |
| 2026-02-06 | 914.0 | 919.0 | 911.0 | 917.0 | 0.0 | 0.00% | 506,100 |
| 2026-02-05 | 925.0 | 931.0 | 915.0 | 917.0 | -7.0 | -0.76% | 696,700 |
| 2026-02-04 | 917.0 | 928.0 | 913.0 | 924.0 | +6.0 | +0.65% | 641,200 |
| 2026-02-03 | 912.0 | 924.0 | 911.0 | 918.0 | +13.0 | +1.44% | 901,900 |
| 2026-02-02 | 917.0 | 920.0 | 901.0 | 905.0 | -5.0 | -0.55% | 881,600 |
| 2026-01-30 | 919.0 | 923.0 | 904.0 | 910.0 | -14.0 | -1.52% | 1,024,000 |
| 2026-01-29 | 908.0 | 929.0 | 899.0 | 924.0 | +17.0 | +1.87% | 1,494,100 |
| 2026-01-28 | 882.0 | 924.0 | 877.0 | 907.0 | +19.0 | +2.14% | 2,445,400 |
| 2026-01-27 | 885.0 | 888.0 | 878.0 | 888.0 | 0.0 | 0.00% | 578,800 |
| 2026-01-26 | 891.0 | 894.0 | 887.0 | 888.0 | -11.0 | -1.22% | 538,500 |
| 2026-01-23 | 893.0 | 905.0 | 892.0 | 899.0 | +7.0 | +0.78% | 644,700 |
| 2026-01-22 | 881.0 | 898.0 | 881.0 | 892.0 | +14.0 | +1.59% | 556,500 |
| 2026-01-21 | 890.0 | 892.0 | 877.0 | 878.0 | -21.0 | -2.34% | 729,900 |
| 2026-01-20 | 902.0 | 904.0 | 894.0 | 899.0 | 0.0 | 0.00% | 404,900 |
| 2026-01-19 | 909.0 | 909.0 | 895.0 | 899.0 | -9.0 | -0.99% | 577,100 |
| 2026-01-16 | 913.0 | 919.0 | 905.0 | 908.0 | -2.0 | -0.22% | 662,900 |
| 2026-01-15 | 900.0 | 913.0 | 899.0 | 910.0 | +15.0 | +1.68% | 980,900 |
| 2026-01-14 | 889.0 | 896.0 | 885.0 | 895.0 | +9.0 | +1.02% | 714,600 |
| 2026-01-13 | 878.0 | 887.0 | 878.0 | 886.0 | +15.0 | +1.72% | 1,152,000 |
| 2026-01-09 | 872.0 | 875.0 | 868.0 | 871.0 | +4.0 | +0.46% | 429,500 |
| 2026-01-08 | 870.0 | 872.0 | 859.0 | 867.0 | -5.0 | -0.57% | 881,200 |
| 2026-01-07 | 874.0 | 878.0 | 869.0 | 872.0 | -3.0 | -0.34% | 637,200 |
| 2026-01-06 | 869.0 | 875.0 | 868.0 | 875.0 | +10.0 | +1.16% | 884,300 |
| 2026-01-05 | 852.0 | 865.0 | 851.0 | 865.0 | +10.0 | +1.17% | 957,600 |
| 2025-12-30 | 858.0 | 858.0 | 852.0 | 855.0 | -3.0 | -0.35% | 482,000 |
| 2025-12-29 | 855.0 | 859.0 | 852.0 | 858.0 | +3.0 | +0.35% | 541,800 |
| 2025-12-26 | 855.0 | 859.0 | 852.0 | 855.0 | +2.0 | +0.23% | 572,300 |
| 2025-12-25 | 849.0 | 860.0 | 845.0 | 853.0 | +10.0 | +1.19% | 980,700 |
| 2025-12-24 | 842.0 | 855.0 | 842.0 | 843.0 | +4.0 | +0.48% | 1,639,800 |
| 2025-12-23 | 826.0 | 840.0 | 826.0 | 839.0 | +13.0 | +1.57% | 964,700 |
| 2025-12-22 | 818.0 | 829.0 | 818.0 | 826.0 | +12.0 | +1.47% | 1,225,700 |
| 2025-12-19 | 812.0 | 818.0 | 812.0 | 814.0 | +3.0 | +0.37% | 664,700 |
| 2025-12-18 | 811.0 | 814.0 | 806.0 | 811.0 | 0.0 | 0.00% | 349,900 |
| 2025-12-17 | 810.0 | 811.0 | 807.0 | 811.0 | +4.0 | +0.50% | 374,000 |
| 2025-12-16 | 807.0 | 812.0 | 806.0 | 807.0 | -7.0 | -0.86% | 317,200 |
| 2025-12-15 | 805.0 | 814.0 | 804.0 | 814.0 | +9.0 | +1.12% | 491,600 |
| 2025-12-12 | 806.0 | 810.0 | 800.0 | 805.0 | -1.0 | -0.12% | 535,900 |
| 2025-12-11 | 814.0 | 815.0 | 803.0 | 806.0 | -7.0 | -0.86% | 430,600 |
| 2025-12-10 | 807.0 | 813.0 | 805.0 | 813.0 | +7.0 | +0.87% | 484,600 |
| 2025-12-09 | 807.0 | 808.0 | 802.0 | 806.0 | -2.0 | -0.25% | 393,000 |
| 2025-12-08 | 806.0 | 808.0 | 803.0 | 808.0 | 0.0 | 0.00% | 332,000 |
| 2025-12-05 | 806.0 | 813.0 | 805.0 | 808.0 | -1.0 | -0.12% | 466,800 |
| 2025-12-04 | 804.0 | 809.0 | 804.0 | 809.0 | +6.0 | +0.75% | 406,900 |
| 2025-12-03 | 816.0 | 817.0 | 803.0 | 803.0 | -13.0 | -1.59% | 567,300 |
| 2025-12-02 | 823.0 | 826.0 | 816.0 | 816.0 | -7.0 | -0.85% | 496,200 |
| 2025-12-01 | 817.0 | 825.0 | 814.0 | 823.0 | +7.0 | +0.86% | 775,700 |
| 2025-11-28 | 823.0 | 826.0 | 815.0 | 816.0 | -7.0 | -0.85% | 619,700 |
| 2025-11-27 | 813.0 | 825.0 | 812.0 | 823.0 | +11.0 | +1.35% | 1,716,500 |
| 2025-11-26 | 809.0 | 812.0 | 805.0 | 812.0 | +6.0 | +0.74% | 1,107,200 |
| 2025-11-25 | 806.0 | 807.0 | 801.0 | 806.0 | 0.0 | 0.00% | 741,400 |
| 2025-11-21 | 795.0 | 806.0 | 795.0 | 806.0 | +7.0 | +0.88% | 895,100 |
| 2025-11-20 | 796.0 | 801.0 | 795.0 | 799.0 | +6.0 | +0.76% | 553,000 |
| 2025-11-19 | 795.0 | 797.0 | 790.0 | 793.0 | -2.0 | -0.25% | 480,500 |
| 2025-11-18 | 805.0 | 808.0 | 792.0 | 795.0 | -10.0 | -1.24% | 895,000 |
| 2025-11-17 | 804.0 | 805.0 | 800.0 | 805.0 | +1.0 | +0.12% | 733,900 |
| 2025-11-14 | 800.0 | 804.0 | 797.0 | 804.0 | +1.0 | +0.12% | 735,100 |
| 2025-11-13 | 805.0 | 806.0 | 799.0 | 803.0 | -2.0 | -0.25% | 806,000 |
| 2025-11-12 | 797.0 | 805.0 | 795.0 | 805.0 | +7.0 | +0.88% | 1,292,200 |
| 2025-11-11 | 799.0 | 801.0 | 794.0 | 798.0 | +1.0 | +0.13% | 1,264,900 |
| 2025-11-10 | 785.0 | 797.0 | 784.0 | 797.0 | +15.0 | +1.92% | 1,605,600 |
| 2025-11-07 | 778.0 | 782.0 | 776.0 | 782.0 | +2.0 | +0.26% | 808,400 |
| 2025-11-06 | 769.0 | 780.0 | 764.0 | 780.0 | +13.0 | +1.69% | 888,400 |
| 2025-11-05 | 774.0 | 776.0 | 762.0 | 767.0 | -10.0 | -1.29% | 919,800 |
| 2025-11-04 | 766.0 | 777.0 | 762.0 | 777.0 | +9.0 | +1.17% | 925,000 |
| 2025-10-31 | 768.0 | 770.0 | 764.0 | 768.0 | +3.0 | +0.39% | 717,600 |
| 2025-10-30 | 762.0 | 768.0 | 760.0 | 765.0 | +4.0 | +0.53% | 676,700 |
| 2025-10-29 | 753.0 | 769.0 | 748.0 | 761.0 | +9.0 | +1.20% | 1,445,900 |
| 2025-10-28 | 752.0 | 755.0 | 748.0 | 752.0 | -1.0 | -0.13% | 737,000 |
| 2025-10-27 | 751.0 | 759.0 | 750.0 | 753.0 | +6.0 | +0.80% | 726,400 |
| 2025-10-24 | 753.0 | 754.0 | 747.0 | 747.0 | -6.0 | -0.80% | 838,400 |
| 2025-10-23 | 755.0 | 760.0 | 753.0 | 753.0 | -3.0 | -0.40% | 643,600 |
| 2025-10-22 | 754.0 | 759.0 | 753.0 | 756.0 | +1.0 | +0.13% | 733,600 |
| 2025-10-21 | 760.0 | 763.0 | 755.0 | 755.0 | -5.0 | -0.66% | 787,900 |
| 2025-10-20 | 755.0 | 761.0 | 754.0 | 760.0 | +9.0 | +1.20% | 694,900 |
| 2025-10-17 | 756.0 | 756.0 | 750.0 | 751.0 | -9.0 | -1.18% | 850,400 |
| 2025-10-16 | 763.0 | 764.0 | 758.0 | 760.0 | -3.0 | -0.39% | 871,700 |
| 2025-10-15 | 757.0 | 763.0 | 755.0 | 763.0 | +12.0 | +1.60% | 836,200 |
| 2025-10-14 | 759.0 | 764.0 | 750.0 | 751.0 | -20.0 | -2.59% | 1,324,200 |
| 2025-10-10 | 784.0 | 786.0 | 771.0 | 771.0 | -19.0 | -2.41% | 1,008,500 |
| 2025-10-09 | 788.0 | 791.0 | 784.0 | 790.0 | -1.0 | -0.13% | 941,300 |
| 2025-10-08 | 788.0 | 795.0 | 788.0 | 791.0 | +5.0 | +0.64% | 619,000 |
| 2025-10-07 | 788.0 | 789.0 | 783.0 | 786.0 | -3.0 | -0.38% | 863,300 |
| 2025-10-06 | 778.0 | 790.0 | 774.0 | 789.0 | +21.0 | +2.73% | 1,778,800 |
| 2025-10-03 | 763.0 | 773.0 | 763.0 | 768.0 | +2.0 | +0.26% | 746,900 |
| 2025-10-02 | 762.0 | 766.0 | 758.0 | 766.0 | +4.0 | +0.52% | 628,800 |
| 2025-10-01 | 763.0 | 767.0 | 757.0 | 762.0 | -6.0 | -0.78% | 936,800 |
| 2025-09-30 | 770.0 | 772.0 | 762.0 | 768.0 | -4.0 | -0.52% | 993,900 |
| 2025-09-29 | 770.0 | 773.0 | 761.0 | 772.0 | -23.0 | -2.89% | 1,934,100 |
| 2025-09-26 | 786.0 | 798.0 | 784.0 | 795.0 | +5.0 | +0.63% | 1,717,200 |
| 2025-09-25 | 786.0 | 792.0 | 786.0 | 790.0 | +4.0 | +0.51% | 811,000 |
| 2025-09-24 | 790.0 | 793.0 | 786.0 | 786.0 | -3.0 | -0.38% | 968,100 |
| 2025-09-22 | 796.0 | 797.0 | 789.0 | 789.0 | -5.0 | -0.63% | 1,494,600 |
| 2025-09-19 | 804.0 | 804.0 | 793.0 | 794.0 | -8.0 | -1.00% | 2,621,900 |
| 2025-09-18 | 805.0 | 805.0 | 800.0 | 802.0 | -2.0 | -0.25% | 614,300 |
| 2025-09-17 | 807.0 | 807.0 | 800.0 | 804.0 | -3.0 | -0.37% | 870,000 |
| 2025-09-16 | 809.0 | 812.0 | 807.0 | 807.0 | -2.0 | -0.25% | 997,900 |
| 2025-09-12 | 808.0 | 810.0 | 806.0 | 809.0 | — | — | 738,700 |
直近120営業日分を表示