1721 コムシスホールディングス(株) 個別株価データ

東証1部(建設業)
下記表示年度のCSVデータダウンロードが可能です。
- 直近300日
- 2021
- 2020
- 2019
- 2018
- 2017
- 2016
- 2015
- 2014
- 2013
- 2012
- 2011
- 2010
- 2009
- 2008
- 2007
- 2006
- 2005
- 2004
- 2003
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-01-28 | 3110 | 3155 | 3100 | 3130 | 518100 | 3130 |
2021-01-27 | 3110 | 3140 | 3105 | 3130 | 369800 | 3130 |
2021-01-26 | 3120 | 3125 | 3075 | 3075 | 345200 | 3075 |
2021-01-25 | 3165 | 3175 | 3100 | 3115 | 341900 | 3115 |
2021-01-21 | 3180 | 3230 | 3150 | 3165 | 378100 | 3165 |
2021-01-20 | 3255 | 3255 | 3180 | 3180 | 281300 | 3180 |
2021-01-19 | 3260 | 3270 | 3225 | 3225 | 254200 | 3225 |
2021-01-18 | 3295 | 3305 | 3245 | 3270 | 303200 | 3270 |
2021-01-14 | 3185 | 3280 | 3175 | 3245 | 518700 | 3245 |
2021-01-12 | 3235 | 3255 | 3205 | 3235 | 409900 | 3235 |
2021-01-08 | 3215 | 3260 | 3190 | 3250 | 606100 | 3250 |
2021-01-07 | 3195 | 3210 | 3160 | 3180 | 487900 | 3180 |
2021-01-06 | 3125 | 3155 | 3110 | 3140 | 288700 | 3140 |
2021-01-05 | 3185 | 3195 | 3130 | 3140 | 305500 | 3140 |
2021-01-04 | 3240 | 3250 | 3190 | 3215 | 316000 | 3215 |
2021-01-04 | 3240 | 3250 | 3190 | 3215 | 316000 | 3215 |
2021-01-04 | 3240 | 3250 | 3190 | 3215 | 316000 | 3215 |
2021-01-04 | 3240 | 3250 | 3190 | 3215 | 316000 | 3215 |
2021-01-04 | 3240 | 3250 | 3190 | 3215 | 316000 | 3215 |
2021-01-04 | 3240 | 3250 | 3190 | 3215 | 316000 | 3215 |
2020-12-30 | 3215 | 3220 | 3185 | 3205 | 419700 | 3205 |
2020-12-28 | 3120 | 3125 | 3065 | 3080 | 266800 | 3080 |
2020-12-25 | 3115 | 3125 | 3095 | 3105 | 173500 | 3105 |
2020-12-24 | 3115 | 3135 | 3080 | 3095 | 204100 | 3095 |
2020-12-22 | 3080 | 3095 | 3065 | 3080 | 386100 | 3080 |
2020-12-21 | 3115 | 3150 | 3060 | 3090 | 291900 | 3090 |
2020-12-18 | 3095 | 3115 | 3080 | 3115 | 452100 | 3115 |
2020-12-17 | 3145 | 3145 | 3060 | 3085 | 335900 | 3085 |
2020-12-16 | 3185 | 3195 | 3170 | 3170 | 338500 | 3170 |
2020-12-15 | 3110 | 3170 | 3110 | 3170 | 292900 | 3170 |
2020-12-14 | 3090 | 3155 | 3090 | 3150 | 477600 | 3150 |
2020-12-11 | 3130 | 3145 | 3100 | 3130 | 547600 | 3130 |
2020-12-10 | 3100 | 3175 | 3100 | 3130 | 467200 | 3130 |
2020-12-09 | 3060 | 3105 | 3040 | 3090 | 375000 | 3090 |
2020-12-08 | 3100 | 3100 | 3060 | 3060 | 472900 | 3060 |
2020-12-07 | 3135 | 3145 | 3110 | 3120 | 240100 | 3120 |
2020-12-04 | 3130 | 3160 | 3115 | 3145 | 330600 | 3145 |
2020-12-03 | 3180 | 3180 | 3145 | 3165 | 296600 | 3165 |
2020-12-02 | 3140 | 3205 | 3130 | 3180 | 455200 | 3180 |
2020-12-01 | 3110 | 3140 | 3095 | 3130 | 341300 | 3130 |
2020-11-30 | 3185 | 3190 | 3085 | 3090 | 482200 | 3090 |
2020-11-27 | 3200 | 3200 | 3150 | 3190 | 403800 | 3190 |
2020-11-26 | 3210 | 3210 | 3150 | 3180 | 324300 | 3180 |
2020-11-25 | 3240 | 3260 | 3195 | 3195 | 506200 | 3195 |
2020-11-24 | 3180 | 3200 | 3165 | 3180 | 421800 | 3180 |
2020-11-20 | 3130 | 3170 | 3120 | 3155 | 381600 | 3155 |
2020-11-19 | 3190 | 3200 | 3155 | 3195 | 417700 | 3195 |
2020-11-18 | 3150 | 3180 | 3135 | 3180 | 510700 | 3180 |
2020-11-17 | 3150 | 3150 | 3085 | 3140 | 404900 | 3140 |
2020-11-16 | 3145 | 3160 | 3115 | 3115 | 538000 | 3115 |
2020-11-13 | 3175 | 3175 | 3120 | 3145 | 708400 | 3145 |
2020-11-12 | 3090 | 3175 | 3080 | 3170 | 890300 | 3170 |
2020-11-11 | 3100 | 3135 | 3060 | 3090 | 693000 | 3090 |
2020-11-10 | 3075 | 3080 | 3030 | 3045 | 856700 | 3045 |
2020-11-09 | 3030 | 3055 | 2993 | 3010 | 1209400 | 3010 |
2020-11-06 | 2782 | 2838 | 2782 | 2826 | 782200 | 2826 |
2020-11-05 | 2750 | 2787 | 2738 | 2782 | 650500 | 2782 |
2020-11-04 | 2798 | 2798 | 2762 | 2789 | 998000 | 2789 |
2020-11-02 | 2640 | 2687 | 2632 | 2678 | 403000 | 2678 |
2020-10-30 | 2671 | 2671 | 2632 | 2646 | 372400 | 2646 |
2020-10-29 | 2658 | 2677 | 2646 | 2664 | 343800 | 2664 |
2020-10-28 | 2722 | 2725 | 2682 | 2695 | 362400 | 2695 |
2020-10-27 | 2699 | 2732 | 2675 | 2730 | 358300 | 2730 |
2020-10-26 | 2709 | 2738 | 2706 | 2716 | 353400 | 2716 |
2020-10-23 | 2712 | 2729 | 2689 | 2689 | 452500 | 2689 |
2020-10-22 | 2765 | 2775 | 2700 | 2702 | 467200 | 2702 |
2020-10-21 | 2751 | 2779 | 2751 | 2774 | 485800 | 2774 |
2020-10-20 | 2762 | 2788 | 2756 | 2760 | 409300 | 2760 |
2020-10-19 | 2754 | 2779 | 2748 | 2770 | 506400 | 2770 |
2020-10-16 | 2734 | 2755 | 2730 | 2740 | 355900 | 2740 |
2020-10-15 | 2775 | 2781 | 2749 | 2752 | 500800 | 2752 |
2020-10-14 | 2814 | 2820 | 2773 | 2795 | 616800 | 2795 |
2020-10-13 | 2866 | 2867 | 2825 | 2827 | 458500 | 2827 |
2020-10-12 | 2894 | 2896 | 2863 | 2872 | 527600 | 2872 |
2020-10-09 | 2898 | 2919 | 2881 | 2898 | 828200 | 2898 |
2020-10-08 | 2904 | 2931 | 2903 | 2912 | 588600 | 2912 |
2020-10-07 | 2870 | 2904 | 2863 | 2886 | 497500 | 2886 |
2020-10-06 | 2900 | 2926 | 2891 | 2897 | 365400 | 2897 |
2020-10-05 | 2868 | 2929 | 2868 | 2883 | 635700 | 2883 |
2020-10-02 | 2909 | 2919 | 2862 | 2868 | 733200 | 2868 |
2020-09-30 | 2999 | 2999 | 2912 | 2921 | 750100 | 2921 |
2020-09-29 | 2994 | 2994 | 2924 | 2985 | 475300 | 2985 |
2020-09-28 | 3005 | 3030 | 2973 | 3020 | 573000 | 3020 |
2020-09-25 | 2940 | 2960 | 2935 | 2955 | 654800 | 2955 |
2020-09-24 | 2942 | 2954 | 2919 | 2935 | 464200 | 2935 |
2020-09-23 | 2935 | 2964 | 2920 | 2946 | 662400 | 2946 |
2020-09-18 | 2983 | 2992 | 2952 | 2977 | 840500 | 2977 |
2020-09-17 | 2978 | 3005 | 2969 | 3005 | 538100 | 3005 |
2020-09-16 | 2988 | 2990 | 2941 | 2965 | 648300 | 2965 |
2020-09-15 | 3040 | 3050 | 2964 | 2970 | 535900 | 2970 |
2020-09-14 | 3020 | 3055 | 3010 | 3050 | 556900 | 3050 |
2020-09-11 | 2983 | 3020 | 2974 | 3010 | 1382700 | 3010 |
2020-09-10 | 2910 | 2949 | 2903 | 2933 | 750000 | 2933 |
2020-09-09 | 2817 | 2899 | 2811 | 2894 | 659100 | 2894 |
2020-09-08 | 2841 | 2851 | 2829 | 2840 | 577500 | 2840 |
2020-09-07 | 2875 | 2882 | 2842 | 2842 | 601100 | 2842 |
2020-09-04 | 2883 | 2913 | 2882 | 2901 | 531900 | 2901 |
2020-09-03 | 2939 | 2958 | 2912 | 2929 | 751700 | 2929 |
2020-09-02 | 2940 | 2941 | 2891 | 2922 | 883400 | 2922 |
2020-09-01 | 2952 | 2955 | 2923 | 2940 | 656300 | 2940 |
2020-08-31 | 2924 | 2983 | 2919 | 2962 | 574500 | 2962 |
2020-08-28 | 2992 | 3010 | 2911 | 2939 | 802300 | 2939 |
2020-08-27 | 3015 | 3030 | 2999 | 3010 | 417100 | 3010 |
2020-08-26 | 3105 | 3110 | 3035 | 3035 | 390200 | 3035 |
2020-08-25 | 3130 | 3130 | 3095 | 3105 | 575300 | 3105 |
2020-08-24 | 3140 | 3150 | 3095 | 3145 | 364800 | 3145 |
2020-08-21 | 3145 | 3170 | 3130 | 3130 | 353600 | 3130 |
2020-08-20 | 3150 | 3150 | 3115 | 3135 | 241200 | 3135 |
2020-08-19 | 3175 | 3180 | 3155 | 3160 | 273400 | 3160 |
2020-08-18 | 3135 | 3180 | 3125 | 3170 | 320000 | 3170 |
2020-08-17 | 3150 | 3165 | 3125 | 3135 | 414500 | 3135 |
2020-08-14 | 3145 | 3185 | 3140 | 3160 | 462000 | 3160 |
2020-08-13 | 3090 | 3135 | 3060 | 3125 | 668700 | 3125 |
2020-08-12 | 3110 | 3155 | 3030 | 3045 | 702500 | 3045 |
2020-08-11 | 2870 | 3115 | 2870 | 3090 | 1034700 | 3090 |
2020-08-07 | 3200 | 3200 | 3090 | 3110 | 489200 | 3110 |
2020-08-06 | 3170 | 3205 | 3150 | 3170 | 369900 | 3170 |
2020-08-05 | 3170 | 3195 | 3155 | 3165 | 346000 | 3165 |
2020-08-04 | 3170 | 3220 | 3165 | 3175 | 442900 | 3175 |
2020-08-03 | 3120 | 3195 | 3120 | 3170 | 640100 | 3170 |
2020-07-31 | 3140 | 3175 | 3095 | 3100 | 420500 | 3100 |
2020-07-30 | 3160 | 3215 | 3155 | 3160 | 357100 | 3160 |
2020-07-29 | 3185 | 3190 | 3140 | 3150 | 375100 | 3150 |
2020-07-28 | 3235 | 3250 | 3210 | 3210 | 348800 | 3210 |
2020-07-27 | 3230 | 3250 | 3200 | 3235 | 356800 | 3235 |
2020-07-22 | 3225 | 3255 | 3215 | 3215 | 307400 | 3215 |
2020-07-21 | 3240 | 3285 | 3235 | 3240 | 496300 | 3240 |
2020-07-20 | 3200 | 3230 | 3185 | 3225 | 237100 | 3225 |
2020-07-17 | 3190 | 3250 | 3180 | 3220 | 563700 | 3220 |
2020-07-16 | 3200 | 3200 | 3160 | 3175 | 396100 | 3175 |
2020-07-15 | 3185 | 3200 | 3160 | 3190 | 319800 | 3190 |
2020-07-14 | 3170 | 3180 | 3150 | 3165 | 327600 | 3165 |
2020-07-13 | 3160 | 3170 | 3130 | 3170 | 288300 | 3170 |
2020-07-10 | 3140 | 3170 | 3115 | 3115 | 634000 | 3115 |
2020-07-09 | 3125 | 3130 | 3070 | 3110 | 384700 | 3110 |
2020-07-08 | 3120 | 3135 | 3085 | 3115 | 511400 | 3115 |
2020-07-07 | 3175 | 3185 | 3110 | 3130 | 385600 | 3130 |
2020-07-06 | 3160 | 3190 | 3140 | 3185 | 349400 | 3185 |
2020-07-03 | 3140 | 3175 | 3140 | 3165 | 230400 | 3165 |
2020-07-02 | 3155 | 3180 | 3110 | 3130 | 413600 | 3130 |
2020-07-01 | 3205 | 3210 | 3125 | 3150 | 378800 | 3150 |
2020-06-30 | 3235 | 3240 | 3185 | 3185 | 691500 | 3185 |
2020-06-29 | 3165 | 3210 | 3145 | 3155 | 633300 | 3155 |
2020-06-26 | 3120 | 3185 | 3110 | 3150 | 440700 | 3150 |
2020-06-25 | 3100 | 3115 | 3060 | 3070 | 408200 | 3070 |
2020-06-24 | 3120 | 3140 | 3095 | 3125 | 440100 | 3125 |
2020-06-23 | 3080 | 3130 | 3050 | 3120 | 486400 | 3120 |
2020-06-22 | 3090 | 3105 | 3060 | 3065 | 451700 | 3065 |
2020-06-19 | 3150 | 3160 | 3055 | 3145 | 1047700 | 3145 |
2020-06-18 | 3055 | 3100 | 3055 | 3080 | 575900 | 3080 |
2020-06-17 | 3100 | 3105 | 3055 | 3070 | 571700 | 3070 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-16 | 3000 | 3070 | 2980 | 3065 | 866400 | 3065 |
2020-06-15 | 2975 | 2985 | 2892 | 2899 | 556800 | 2899 |
2020-06-12 | 2996 | 2999 | 2890 | 2997 | 1320700 | 2997 |
2020-06-11 | 3025 | 3060 | 2987 | 2996 | 695700 | 2996 |
2020-06-10 | 3020 | 3045 | 3015 | 3035 | 752200 | 3035 |
2020-06-09 | 2960 | 3025 | 2949 | 3010 | 768200 | 3010 |
2020-06-08 | 2960 | 2964 | 2906 | 2919 | 882800 | 2919 |
2020-06-05 | 2983 | 2985 | 2906 | 2938 | 745500 | 2938 |
2020-06-04 | 2951 | 2988 | 2902 | 2974 | 1090400 | 2974 |
2020-06-03 | 3015 | 3015 | 2943 | 2965 | 1111300 | 2965 |
2020-06-02 | 3035 | 3040 | 2960 | 2974 | 736400 | 2974 |
2020-06-01 | 3010 | 3025 | 2987 | 3010 | 593400 | 3010 |
2020-05-29 | 3005 | 3030 | 2981 | 3000 | 792100 | 3000 |
2020-05-28 | 3020 | 3030 | 2945 | 2998 | 752900 | 2998 |
2020-05-27 | 2919 | 3015 | 2915 | 3005 | 783800 | 3005 |
2020-05-26 | 2991 | 2992 | 2900 | 2904 | 839300 | 2904 |
2020-05-25 | 3035 | 3060 | 2970 | 2989 | 402200 | 2989 |
2020-05-22 | 3045 | 3045 | 2993 | 3000 | 338500 | 3000 |
2020-05-21 | 3065 | 3065 | 3000 | 3015 | 445900 | 3015 |
2020-05-20 | 3070 | 3115 | 3055 | 3065 | 350600 | 3065 |
2020-05-19 | 3115 | 3130 | 3050 | 3060 | 566000 | 3060 |
2020-05-18 | 3020 | 3065 | 3020 | 3045 | 399100 | 3045 |
2020-05-15 | 3050 | 3050 | 2971 | 3020 | 563200 | 3020 |
2020-05-14 | 2995 | 3080 | 2975 | 3005 | 661800 | 3005 |
2020-05-13 | 2913 | 3040 | 2906 | 3010 | 628800 | 3010 |
2020-05-12 | 2965 | 2991 | 2929 | 2966 | 631700 | 2966 |
2020-05-11 | 3095 | 3095 | 2986 | 2992 | 508900 | 2992 |
2020-05-08 | 3050 | 3080 | 3015 | 3080 | 757800 | 3080 |
2020-05-07 | 2985 | 3020 | 2973 | 3010 | 520000 | 3010 |
2020-05-01 | 2999 | 3010 | 2961 | 2969 | 699900 | 2969 |
2020-04-30 | 3035 | 3035 | 2976 | 2998 | 580000 | 2998 |
2020-04-28 | 2965 | 3010 | 2936 | 2993 | 486300 | 2993 |
2020-04-27 | 2940 | 2983 | 2931 | 2959 | 711700 | 2959 |
2020-04-24 | 2881 | 2909 | 2836 | 2904 | 724300 | 2904 |
2020-04-23 | 2861 | 2907 | 2861 | 2907 | 464600 | 2907 |
2020-04-22 | 2781 | 2839 | 2759 | 2837 | 603900 | 2837 |
2020-04-21 | 2745 | 2813 | 2729 | 2805 | 612600 | 2805 |
2020-04-20 | 2830 | 2837 | 2778 | 2782 | 637900 | 2782 |
2020-04-17 | 2871 | 2916 | 2840 | 2903 | 780000 | 2903 |
2020-04-16 | 2800 | 2837 | 2793 | 2820 | 570200 | 2820 |
2020-04-15 | 2838 | 2840 | 2792 | 2830 | 843000 | 2830 |
2020-04-14 | 2814 | 2884 | 2776 | 2860 | 731300 | 2860 |
2020-04-13 | 2735 | 2823 | 2706 | 2804 | 641700 | 2804 |
2020-04-10 | 2812 | 2836 | 2742 | 2799 | 1153500 | 2799 |
2020-04-09 | 2708 | 2734 | 2685 | 2728 | 553300 | 2728 |
2020-04-08 | 2639 | 2707 | 2597 | 2673 | 498700 | 2673 |
2020-04-07 | 2624 | 2667 | 2538 | 2604 | 740700 | 2604 |
2020-04-06 | 2454 | 2632 | 2433 | 2611 | 617100 | 2611 |
2020-04-03 | 2441 | 2499 | 2422 | 2464 | 590000 | 2464 |
2020-04-02 | 2456 | 2486 | 2376 | 2449 | 1277800 | 2449 |
2020-04-01 | 2737 | 2738 | 2522 | 2546 | 872800 | 2546 |
2020-03-31 | 2793 | 2824 | 2753 | 2783 | 644500 | 2783 |
2020-03-30 | 2704 | 2850 | 2696 | 2807 | 874000 | 2807 |
2020-03-27 | 2706 | 2794 | 2682 | 2794 | 1141000 | 2794 |
2020-03-26 | 2641 | 2669 | 2585 | 2606 | 739000 | 2606 |
2020-03-25 | 2535 | 2681 | 2516 | 2673 | 1192300 | 2673 |
2020-03-24 | 2407 | 2484 | 2310 | 2441 | 1291700 | 2441 |
2020-03-23 | 2240 | 2359 | 2131 | 2314 | 1336400 | 2314 |
2020-03-19 | 2300 | 2365 | 2230 | 2270 | 1263100 | 2270 |
2020-03-18 | 2295 | 2445 | 2251 | 2251 | 1285100 | 2251 |
2020-03-17 | 2260 | 2361 | 2210 | 2283 | 1738500 | 2283 |
2020-03-16 | 2432 | 2486 | 2297 | 2310 | 1058200 | 2310 |
2020-03-13 | 2332 | 2493 | 2294 | 2410 | 1990700 | 2410 |
2020-03-12 | 2632 | 2657 | 2529 | 2566 | 1407400 | 2566 |
2020-03-11 | 2667 | 2709 | 2659 | 2673 | 1045900 | 2673 |
2020-03-10 | 2712 | 2736 | 2616 | 2706 | 1136100 | 2706 |
2020-03-09 | 2715 | 2763 | 2687 | 2733 | 1584700 | 2733 |
2020-03-06 | 2740 | 2788 | 2727 | 2771 | 1085800 | 2771 |
2020-03-05 | 2782 | 2791 | 2750 | 2774 | 1280700 | 2774 |
2020-03-04 | 2691 | 2784 | 2681 | 2762 | 996900 | 2762 |
2020-03-03 | 2779 | 2811 | 2710 | 2729 | 1192800 | 2729 |
2020-03-02 | 2654 | 2759 | 2649 | 2735 | 1359500 | 2735 |
2020-02-28 | 2626 | 2680 | 2616 | 2664 | 1330900 | 2664 |
2020-02-27 | 2749 | 2759 | 2700 | 2713 | 752500 | 2713 |
2020-02-26 | 2737 | 2761 | 2708 | 2761 | 739000 | 2761 |
2020-02-25 | 2749 | 2798 | 2742 | 2768 | 741100 | 2768 |
2020-02-21 | 2899 | 2906 | 2850 | 2855 | 543900 | 2855 |
2020-02-20 | 2946 | 2958 | 2917 | 2919 | 447200 | 2919 |
2020-02-19 | 2915 | 2939 | 2912 | 2928 | 542800 | 2928 |
2020-02-18 | 2912 | 2923 | 2902 | 2911 | 386900 | 2911 |
2020-02-17 | 2927 | 2927 | 2885 | 2914 | 471000 | 2914 |
2020-02-14 | 2995 | 2995 | 2931 | 2961 | 580600 | 2961 |
2020-02-13 | 2996 | 3005 | 2965 | 2987 | 701500 | 2987 |
2020-02-12 | 3010 | 3035 | 2986 | 2994 | 763000 | 2994 |
2020-02-10 | 3040 | 3055 | 2997 | 3010 | 1030600 | 3010 |
2020-02-07 | 3170 | 3190 | 3160 | 3180 | 408700 | 3180 |
2020-02-06 | 3180 | 3200 | 3170 | 3180 | 527000 | 3180 |
2020-02-05 | 3160 | 3160 | 3115 | 3120 | 579600 | 3120 |
2020-02-04 | 3100 | 3140 | 3095 | 3140 | 629900 | 3140 |
2020-02-03 | 3130 | 3165 | 3110 | 3135 | 627900 | 3135 |
2020-01-31 | 3185 | 3225 | 3170 | 3190 | 469200 | 3190 |
2020-01-30 | 3145 | 3165 | 3120 | 3145 | 498100 | 3145 |
2020-01-29 | 3135 | 3170 | 3135 | 3170 | 362300 | 3170 |
2020-01-28 | 3165 | 3175 | 3140 | 3150 | 562600 | 3150 |
2020-01-27 | 3170 | 3190 | 3160 | 3165 | 551800 | 3165 |
2020-01-24 | 3225 | 3240 | 3215 | 3225 | 330200 | 3225 |
2020-01-23 | 3250 | 3250 | 3205 | 3220 | 437600 | 3220 |
2020-01-22 | 3310 | 3310 | 3260 | 3275 | 428900 | 3275 |
2020-01-21 | 3285 | 3310 | 3270 | 3295 | 538800 | 3295 |
2020-01-20 | 3240 | 3280 | 3240 | 3265 | 246500 | 3265 |
2020-01-17 | 3250 | 3270 | 3240 | 3245 | 463700 | 3245 |
2020-01-16 | 3220 | 3235 | 3210 | 3225 | 371800 | 3225 |
2020-01-15 | 3200 | 3215 | 3195 | 3205 | 311500 | 3205 |
2020-01-14 | 3205 | 3215 | 3190 | 3195 | 341500 | 3195 |
2020-01-10 | 3235 | 3235 | 3190 | 3210 | 544700 | 3210 |
2020-01-09 | 3200 | 3215 | 3170 | 3200 | 428800 | 3200 |
2020-01-08 | 3150 | 3180 | 3110 | 3150 | 650800 | 3150 |
2020-01-07 | 3140 | 3205 | 3130 | 3205 | 670300 | 3205 |
2020-01-06 | 3090 | 3125 | 3075 | 3115 | 487100 | 3115 |
2019-12-30 | 3170 | 3170 | 3125 | 3135 | 370500 | 3135 |
2019-12-27 | 3185 | 3205 | 3170 | 3180 | 287400 | 3180 |
2019-12-26 | 3145 | 3180 | 3145 | 3170 | 242300 | 3170 |
2019-12-25 | 3135 | 3160 | 3135 | 3150 | 186600 | 3150 |
2019-12-24 | 3145 | 3155 | 3130 | 3150 | 217300 | 3150 |
2019-12-23 | 3170 | 3180 | 3155 | 3155 | 271000 | 3155 |
2019-12-20 | 3165 | 3180 | 3135 | 3150 | 400400 | 3150 |
2019-12-19 | 3160 | 3170 | 3125 | 3125 | 429600 | 3125 |
2019-12-18 | 3205 | 3225 | 3175 | 3180 | 469200 | 3180 |
2019-12-17 | 3205 | 3205 | 3175 | 3200 | 517100 | 3200 |
2019-12-16 | 3195 | 3200 | 3160 | 3165 | 446900 | 3165 |
2019-12-13 | 3220 | 3220 | 3180 | 3195 | 1081800 | 3195 |
2019-12-12 | 3250 | 3250 | 3180 | 3180 | 345000 | 3180 |
2019-12-11 | 3255 | 3255 | 3230 | 3245 | 311000 | 3245 |
2019-12-10 | 3250 | 3265 | 3240 | 3240 | 355100 | 3240 |
2019-12-09 | 3235 | 3255 | 3215 | 3245 | 329800 | 3245 |
2019-12-06 | 3205 | 3220 | 3190 | 3205 | 292300 | 3205 |
2019-12-05 | 3180 | 3210 | 3175 | 3200 | 338100 | 3200 |
2019-12-04 | 3150 | 3180 | 3140 | 3175 | 384800 | 3175 |
2019-12-03 | 3160 | 3190 | 3150 | 3170 | 381500 | 3170 |
2019-12-02 | 3185 | 3195 | 3165 | 3190 | 280400 | 3190 |
2019-11-29 | 3220 | 3220 | 3155 | 3165 | 500700 | 3165 |
2019-11-28 | 3235 | 3255 | 3220 | 3230 | 287100 | 3230 |
2019-11-27 | 3230 | 3260 | 3225 | 3250 | 361200 | 3250 |
2019-11-26 | 3225 | 3245 | 3200 | 3200 | 437400 | 3200 |
2019-11-25 | 3275 | 3275 | 3205 | 3205 | 338100 | 3205 |
2019-11-22 | 3270 | 3315 | 3260 | 3275 | 369100 | 3275 |
2019-11-21 | 3240 | 3260 | 3215 | 3250 | 383700 | 3250 |
2019-11-20 | 3205 | 3255 | 3180 | 3255 | 486300 | 3255 |
2019-11-19 | 3210 | 3225 | 3190 | 3205 | 370400 | 3205 |
2019-11-18 | 3190 | 3210 | 3155 | 3205 | 262900 | 3205 |
2019-11-15 | 3170 | 3215 | 3170 | 3190 | 373200 | 3190 |
2019-11-14 | 3200 | 3215 | 3155 | 3165 | 390800 | 3165 |
2019-11-13 | 3165 | 3205 | 3165 | 3200 | 491900 | 3200 |
2019-11-12 | 3130 | 3170 | 3090 | 3165 | 596600 | 3165 |
2019-11-11 | 3215 | 3280 | 3075 | 3100 | 1033100 | 3100 |
2019-11-08 | 3200 | 3225 | 3160 | 3190 | 1106500 | 3190 |
2019-11-07 | 3165 | 3170 | 3125 | 3140 | 386500 | 3140 |
2019-11-06 | 3155 | 3185 | 3135 | 3155 | 446800 | 3155 |
2019-11-05 | 3200 | 3200 | 3125 | 3145 | 737600 | 3145 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。