2379 ディップ(株) 個別株価データ

東証1部(サービス業)
下記表示年度のCSVデータダウンロードが可能です。
株主優待情報はこちらから
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-01-19 | 2332 | 2373 | 2293 | 2356 | 365300 | 2356 |
2021-01-18 | 2340 | 2356 | 2294 | 2308 | 372000 | 2308 |
2021-01-14 | 2525 | 2545 | 2303 | 2314 | 1052400 | 2314 |
2021-01-12 | 2670 | 2691 | 2632 | 2654 | 286400 | 2654 |
2021-01-08 | 2672 | 2703 | 2638 | 2676 | 335100 | 2676 |
2021-01-07 | 2620 | 2707 | 2613 | 2677 | 416900 | 2677 |
2021-01-06 | 2653 | 2685 | 2632 | 2670 | 284100 | 2670 |
2021-01-05 | 2641 | 2719 | 2630 | 2681 | 248400 | 2681 |
2021-01-04 | 2706 | 2717 | 2664 | 2695 | 170600 | 2695 |
2021-01-04 | 2706 | 2717 | 2664 | 2695 | 170600 | 2695 |
2021-01-04 | 2706 | 2717 | 2664 | 2695 | 170600 | 2695 |
2021-01-04 | 2706 | 2717 | 2664 | 2695 | 170600 | 2695 |
2021-01-04 | 2706 | 2717 | 2664 | 2695 | 170600 | 2695 |
2021-01-04 | 2706 | 2717 | 2664 | 2695 | 170600 | 2695 |
2020-12-30 | 2757 | 2777 | 2713 | 2753 | 125600 | 2753 |
2020-12-28 | 2750 | 2761 | 2709 | 2719 | 272400 | 2719 |
2020-12-25 | 2775 | 2784 | 2753 | 2772 | 105200 | 2772 |
2020-12-24 | 2752 | 2797 | 2742 | 2775 | 148900 | 2775 |
2020-12-22 | 2767 | 2772 | 2710 | 2718 | 252100 | 2718 |
2020-12-21 | 2815 | 2836 | 2771 | 2801 | 200200 | 2801 |
2020-12-18 | 2818 | 2858 | 2805 | 2831 | 369000 | 2831 |
2020-12-17 | 2850 | 2861 | 2787 | 2787 | 409300 | 2787 |
2020-12-16 | 2800 | 2827 | 2748 | 2765 | 232800 | 2765 |
2020-12-15 | 2750 | 2829 | 2750 | 2777 | 198000 | 2777 |
2020-12-14 | 2745 | 2773 | 2714 | 2760 | 181800 | 2760 |
2020-12-11 | 2745 | 2778 | 2706 | 2768 | 327800 | 2768 |
2020-12-10 | 2709 | 2770 | 2703 | 2763 | 231200 | 2763 |
2020-12-09 | 2611 | 2741 | 2593 | 2740 | 370000 | 2740 |
2020-12-08 | 2615 | 2651 | 2585 | 2617 | 205300 | 2617 |
2020-12-07 | 2648 | 2653 | 2596 | 2615 | 262100 | 2615 |
2020-12-04 | 2670 | 2670 | 2598 | 2648 | 402100 | 2648 |
2020-12-03 | 2561 | 2653 | 2514 | 2641 | 519200 | 2641 |
2020-12-02 | 2524 | 2573 | 2487 | 2561 | 423700 | 2561 |
2020-12-01 | 2422 | 2500 | 2422 | 2484 | 110500 | 2484 |
2020-11-30 | 2510 | 2512 | 2433 | 2434 | 273700 | 2434 |
2020-11-27 | 2506 | 2540 | 2468 | 2515 | 296100 | 2515 |
2020-11-26 | 2420 | 2488 | 2416 | 2475 | 271900 | 2475 |
2020-11-25 | 2520 | 2532 | 2484 | 2490 | 272600 | 2490 |
2020-11-24 | 2496 | 2496 | 2450 | 2484 | 243300 | 2484 |
2020-11-20 | 2377 | 2437 | 2353 | 2420 | 327300 | 2420 |
2020-11-19 | 2469 | 2469 | 2366 | 2385 | 433600 | 2385 |
2020-11-18 | 2480 | 2559 | 2470 | 2506 | 360600 | 2506 |
2020-11-17 | 2516 | 2560 | 2494 | 2530 | 431500 | 2530 |
2020-11-16 | 2464 | 2527 | 2440 | 2501 | 224100 | 2501 |
2020-11-13 | 2470 | 2486 | 2388 | 2440 | 367800 | 2440 |
2020-11-12 | 2460 | 2513 | 2428 | 2500 | 707300 | 2500 |
2020-11-11 | 2420 | 2500 | 2413 | 2478 | 1244400 | 2478 |
2020-11-10 | 2306 | 2429 | 2287 | 2414 | 1499000 | 2414 |
2020-11-09 | 2114 | 2126 | 2057 | 2106 | 430700 | 2106 |
2020-11-06 | 2085 | 2117 | 2059 | 2090 | 504000 | 2090 |
2020-11-05 | 2070 | 2083 | 2008 | 2050 | 348400 | 2050 |
2020-11-04 | 2057 | 2087 | 2033 | 2061 | 422200 | 2061 |
2020-11-02 | 2000 | 2029 | 1961 | 1974 | 288800 | 1974 |
2020-10-30 | 2072 | 2080 | 1992 | 1999 | 286000 | 1999 |
2020-10-29 | 2037 | 2065 | 2008 | 2033 | 517300 | 2033 |
2020-10-28 | 2202 | 2202 | 2092 | 2100 | 492300 | 2100 |
2020-10-27 | 2166 | 2228 | 2137 | 2217 | 369500 | 2217 |
2020-10-26 | 2230 | 2258 | 2203 | 2203 | 318500 | 2203 |
2020-10-23 | 2224 | 2231 | 2169 | 2210 | 250300 | 2210 |
2020-10-22 | 2250 | 2250 | 2160 | 2174 | 347100 | 2174 |
2020-10-21 | 2230 | 2272 | 2221 | 2255 | 350100 | 2255 |
2020-10-20 | 2178 | 2208 | 2158 | 2169 | 286500 | 2169 |
2020-10-19 | 2213 | 2233 | 2174 | 2202 | 317800 | 2202 |
2020-10-16 | 2160 | 2248 | 2147 | 2234 | 630400 | 2234 |
2020-10-15 | 2184 | 2188 | 2085 | 2137 | 724400 | 2137 |
2020-10-14 | 2265 | 2286 | 2195 | 2210 | 672600 | 2210 |
2020-10-13 | 2287 | 2322 | 2265 | 2284 | 496100 | 2284 |
2020-10-12 | 2262 | 2279 | 2171 | 2263 | 797500 | 2263 |
2020-10-09 | 2300 | 2349 | 2260 | 2340 | 718400 | 2340 |
2020-10-08 | 2345 | 2359 | 2289 | 2322 | 500500 | 2322 |
2020-10-07 | 2277 | 2355 | 2255 | 2351 | 599800 | 2351 |
2020-10-06 | 2230 | 2281 | 2218 | 2278 | 469700 | 2278 |
2020-10-05 | 2120 | 2172 | 2120 | 2172 | 254100 | 2172 |
2020-10-02 | 2087 | 2171 | 2059 | 2103 | 615500 | 2103 |
2020-09-30 | 2156 | 2205 | 2130 | 2154 | 512100 | 2154 |
2020-09-29 | 2078 | 2145 | 2077 | 2134 | 226500 | 2134 |
2020-09-28 | 2099 | 2120 | 2069 | 2118 | 328200 | 2118 |
2020-09-25 | 2095 | 2114 | 2023 | 2033 | 408900 | 2033 |
2020-09-24 | 2108 | 2122 | 2048 | 2074 | 356700 | 2074 |
2020-09-23 | 2102 | 2131 | 2021 | 2120 | 895000 | 2120 |
2020-09-18 | 2154 | 2203 | 2137 | 2185 | 693700 | 2185 |
2020-09-17 | 2185 | 2199 | 2124 | 2157 | 855600 | 2157 |
2020-09-16 | 2256 | 2273 | 2230 | 2255 | 402000 | 2255 |
2020-09-15 | 2269 | 2287 | 2199 | 2257 | 702600 | 2257 |
2020-09-14 | 2317 | 2326 | 2266 | 2286 | 328300 | 2286 |
2020-09-11 | 2313 | 2313 | 2247 | 2280 | 412600 | 2280 |
2020-09-10 | 2343 | 2358 | 2282 | 2316 | 361600 | 2316 |
2020-09-09 | 2365 | 2371 | 2325 | 2328 | 392200 | 2328 |
2020-09-08 | 2364 | 2399 | 2343 | 2399 | 297900 | 2399 |
2020-09-07 | 2351 | 2357 | 2300 | 2338 | 279100 | 2338 |
2020-09-04 | 2285 | 2306 | 2255 | 2271 | 285200 | 2271 |
2020-09-03 | 2374 | 2374 | 2311 | 2316 | 413300 | 2316 |
2020-09-02 | 2394 | 2398 | 2287 | 2336 | 643300 | 2336 |
2020-09-01 | 2350 | 2415 | 2341 | 2415 | 355500 | 2415 |
2020-08-31 | 2350 | 2385 | 2307 | 2348 | 344100 | 2348 |
2020-08-28 | 2306 | 2345 | 2240 | 2272 | 556900 | 2272 |
2020-08-27 | 2297 | 2339 | 2269 | 2305 | 646900 | 2305 |
2020-08-26 | 2383 | 2387 | 2279 | 2296 | 705000 | 2296 |
2020-08-25 | 2333 | 2382 | 2281 | 2380 | 771700 | 2380 |
2020-08-24 | 2234 | 2304 | 2183 | 2290 | 592000 | 2290 |
2020-08-21 | 2152 | 2255 | 2120 | 2253 | 878000 | 2253 |
2020-08-20 | 2163 | 2165 | 2082 | 2152 | 913500 | 2152 |
2020-08-19 | 2165 | 2182 | 2114 | 2179 | 379900 | 2179 |
2020-08-18 | 2179 | 2204 | 2128 | 2140 | 514300 | 2140 |
2020-08-17 | 2149 | 2184 | 2136 | 2155 | 442000 | 2155 |
2020-08-14 | 2126 | 2188 | 2093 | 2161 | 443200 | 2161 |
2020-08-13 | 2210 | 2230 | 2147 | 2165 | 469900 | 2165 |
2020-08-12 | 2180 | 2204 | 2143 | 2201 | 224400 | 2201 |
2020-08-11 | 2109 | 2210 | 2094 | 2180 | 553300 | 2180 |
2020-08-07 | 2119 | 2148 | 2069 | 2079 | 418300 | 2079 |
2020-08-06 | 2060 | 2126 | 2052 | 2096 | 281900 | 2096 |
2020-08-05 | 2032 | 2098 | 2025 | 2093 | 652000 | 2093 |
2020-08-04 | 2093 | 2129 | 2058 | 2082 | 639000 | 2082 |
2020-08-03 | 2050 | 2120 | 2047 | 2093 | 436800 | 2093 |
2020-07-31 | 2059 | 2070 | 1977 | 1989 | 919600 | 1989 |
2020-07-30 | 2197 | 2210 | 2055 | 2080 | 625100 | 2080 |
2020-07-29 | 2284 | 2286 | 2186 | 2193 | 635400 | 2193 |
2020-07-28 | 2250 | 2322 | 2221 | 2292 | 636300 | 2292 |
2020-07-27 | 2233 | 2233 | 2161 | 2200 | 535500 | 2200 |
2020-07-22 | 2250 | 2287 | 2216 | 2278 | 302800 | 2278 |
2020-07-21 | 2262 | 2266 | 2211 | 2256 | 386300 | 2256 |
2020-07-20 | 2263 | 2270 | 2179 | 2215 | 401800 | 2215 |
2020-07-17 | 2268 | 2315 | 2219 | 2299 | 476900 | 2299 |
2020-07-16 | 2250 | 2298 | 2242 | 2246 | 357700 | 2246 |
2020-07-15 | 2323 | 2343 | 2192 | 2233 | 668400 | 2233 |
2020-07-14 | 2236 | 2303 | 2200 | 2294 | 555600 | 2294 |
2020-07-13 | 2175 | 2272 | 2142 | 2261 | 446200 | 2261 |
2020-07-10 | 2132 | 2196 | 2095 | 2160 | 1064900 | 2160 |
2020-07-09 | 2200 | 2323 | 2158 | 2203 | 1259700 | 2203 |
2020-07-08 | 2165 | 2165 | 2106 | 2108 | 618400 | 2108 |
2020-07-07 | 2156 | 2180 | 2128 | 2166 | 503500 | 2166 |
2020-07-06 | 2108 | 2128 | 2085 | 2122 | 386300 | 2122 |
2020-07-03 | 2108 | 2112 | 2071 | 2108 | 346800 | 2108 |
2020-07-02 | 2089 | 2134 | 2024 | 2094 | 800800 | 2094 |
2020-07-01 | 2218 | 2285 | 2083 | 2089 | 638500 | 2089 |
2020-06-30 | 2214 | 2228 | 2167 | 2181 | 428600 | 2181 |
2020-06-29 | 2234 | 2234 | 2131 | 2149 | 378000 | 2149 |
2020-06-26 | 2304 | 2309 | 2212 | 2235 | 307700 | 2235 |
2020-06-25 | 2271 | 2312 | 2245 | 2254 | 334100 | 2254 |
2020-06-24 | 2328 | 2380 | 2314 | 2321 | 250700 | 2321 |
2020-06-23 | 2349 | 2385 | 2310 | 2318 | 317700 | 2318 |
2020-06-22 | 2319 | 2338 | 2279 | 2332 | 268800 | 2332 |
2020-06-19 | 2350 | 2352 | 2295 | 2319 | 298100 | 2319 |
2020-06-18 | 2296 | 2356 | 2292 | 2339 | 303000 | 2339 |
2020-06-17 | 2336 | 2402 | 2322 | 2336 | 443100 | 2336 |
2020-06-16 | 2247 | 2374 | 2242 | 2326 | 689100 | 2326 |
2020-06-15 | 2242 | 2279 | 2156 | 2161 | 621000 | 2161 |
2020-06-12 | 2168 | 2300 | 2150 | 2290 | 886700 | 2290 |
2020-06-11 | 2450 | 2463 | 2318 | 2318 | 548700 | 2318 |
2020-06-10 | 2423 | 2511 | 2416 | 2486 | 594700 | 2486 |
2020-06-09 | 2530 | 2533 | 2452 | 2482 | 687700 | 2482 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-08 | 2585 | 2601 | 2536 | 2562 | 512800 | 2562 |
2020-06-05 | 2606 | 2606 | 2520 | 2563 | 655800 | 2563 |
2020-06-04 | 2660 | 2660 | 2555 | 2606 | 419400 | 2606 |
2020-06-03 | 2704 | 2718 | 2614 | 2632 | 440000 | 2632 |
2020-06-02 | 2657 | 2707 | 2628 | 2704 | 469100 | 2704 |
2020-06-01 | 2583 | 2651 | 2568 | 2647 | 604000 | 2647 |
2020-05-29 | 2631 | 2631 | 2531 | 2545 | 798600 | 2545 |
2020-05-28 | 2757 | 2780 | 2551 | 2645 | 780400 | 2645 |
2020-05-27 | 2817 | 2819 | 2690 | 2732 | 665300 | 2732 |
2020-05-26 | 2760 | 2894 | 2751 | 2829 | 988700 | 2829 |
2020-05-25 | 2580 | 2723 | 2578 | 2714 | 898600 | 2714 |
2020-05-22 | 2534 | 2548 | 2435 | 2516 | 936900 | 2516 |
2020-05-21 | 2545 | 2581 | 2508 | 2573 | 318600 | 2573 |
2020-05-20 | 2500 | 2558 | 2500 | 2540 | 379900 | 2540 |
2020-05-19 | 2564 | 2569 | 2449 | 2500 | 415700 | 2500 |
2020-05-18 | 2439 | 2516 | 2412 | 2489 | 452800 | 2489 |
2020-05-15 | 2354 | 2421 | 2335 | 2408 | 556600 | 2408 |
2020-05-14 | 2456 | 2482 | 2347 | 2358 | 540100 | 2358 |
2020-05-13 | 2488 | 2548 | 2441 | 2495 | 546300 | 2495 |
2020-05-12 | 2588 | 2592 | 2500 | 2515 | 790700 | 2515 |
2020-05-11 | 2394 | 2554 | 2390 | 2554 | 916000 | 2554 |
2020-05-08 | 2342 | 2399 | 2301 | 2385 | 611800 | 2385 |
2020-05-07 | 2280 | 2317 | 2197 | 2242 | 1049900 | 2242 |
2020-05-01 | 2360 | 2500 | 2317 | 2365 | 1470100 | 2365 |
2020-04-30 | 2218 | 2365 | 2218 | 2350 | 1562600 | 2350 |
2020-04-28 | 2096 | 2173 | 2091 | 2154 | 1033600 | 2154 |
2020-04-27 | 2000 | 2092 | 1997 | 2075 | 915300 | 2075 |
2020-04-24 | 1918 | 1984 | 1894 | 1979 | 634200 | 1979 |
2020-04-23 | 1821 | 1930 | 1811 | 1927 | 688800 | 1927 |
2020-04-22 | 1861 | 1885 | 1782 | 1803 | 993200 | 1803 |
2020-04-21 | 1933 | 1969 | 1886 | 1901 | 471000 | 1901 |
2020-04-20 | 1990 | 2004 | 1916 | 1934 | 703100 | 1934 |
2020-04-17 | 1939 | 2020 | 1924 | 1998 | 1068800 | 1998 |
2020-04-16 | 1787 | 1874 | 1786 | 1859 | 714800 | 1859 |
2020-04-15 | 1826 | 1846 | 1772 | 1823 | 573900 | 1823 |
2020-04-14 | 1683 | 1848 | 1646 | 1840 | 857700 | 1840 |
2020-04-13 | 1720 | 1733 | 1680 | 1697 | 589700 | 1697 |
2020-04-10 | 1863 | 1870 | 1717 | 1738 | 778000 | 1738 |
2020-04-09 | 1843 | 1901 | 1766 | 1872 | 1360800 | 1872 |
2020-04-08 | 1915 | 1974 | 1736 | 1843 | 2467200 | 1843 |
2020-04-07 | 1667 | 1789 | 1667 | 1715 | 1388600 | 1715 |
2020-04-06 | 1523 | 1578 | 1479 | 1567 | 1347600 | 1567 |
2020-04-03 | 1631 | 1668 | 1480 | 1524 | 874100 | 1524 |
2020-04-02 | 1670 | 1705 | 1622 | 1650 | 468700 | 1650 |
2020-04-01 | 1780 | 1833 | 1690 | 1710 | 782700 | 1710 |
2020-03-31 | 1688 | 1768 | 1688 | 1738 | 689000 | 1738 |
2020-03-30 | 1694 | 1724 | 1630 | 1682 | 571900 | 1682 |
2020-03-27 | 1768 | 1818 | 1706 | 1734 | 969500 | 1734 |
2020-03-26 | 1851 | 1877 | 1711 | 1728 | 827600 | 1728 |
2020-03-25 | 2100 | 2116 | 1905 | 1966 | 1252900 | 1966 |
2020-03-24 | 1699 | 1769 | 1676 | 1730 | 600900 | 1730 |
2020-03-23 | 1562 | 1623 | 1484 | 1619 | 1100200 | 1619 |
2020-03-19 | 1687 | 1704 | 1580 | 1623 | 1187600 | 1623 |
2020-03-18 | 1800 | 1809 | 1673 | 1687 | 1117000 | 1687 |
2020-03-17 | 1763 | 1839 | 1720 | 1805 | 789600 | 1805 |
2020-03-16 | 1943 | 2050 | 1826 | 1838 | 557200 | 1838 |
2020-03-13 | 1832 | 1967 | 1734 | 1935 | 1277000 | 1935 |
2020-03-12 | 2060 | 2077 | 1945 | 1951 | 681900 | 1951 |
2020-03-11 | 2246 | 2246 | 2123 | 2130 | 509800 | 2130 |
2020-03-10 | 2181 | 2295 | 2078 | 2270 | 1029100 | 2270 |
2020-03-09 | 2361 | 2371 | 2098 | 2131 | 1118900 | 2131 |
2020-03-06 | 2550 | 2550 | 2434 | 2444 | 675500 | 2444 |
2020-03-05 | 2632 | 2646 | 2598 | 2627 | 464900 | 2627 |
2020-03-04 | 2630 | 2660 | 2568 | 2573 | 535900 | 2573 |
2020-03-03 | 2829 | 2837 | 2649 | 2653 | 514300 | 2653 |
2020-03-02 | 2601 | 2799 | 2596 | 2744 | 564500 | 2744 |
2020-02-28 | 2657 | 2698 | 2594 | 2613 | 704600 | 2613 |
2020-02-27 | 2928 | 2930 | 2702 | 2751 | 633500 | 2751 |
2020-02-26 | 2905 | 2958 | 2877 | 2946 | 422700 | 2946 |
2020-02-25 | 2899 | 2983 | 2881 | 2930 | 526800 | 2930 |
2020-02-21 | 3230 | 3250 | 3050 | 3055 | 461800 | 3055 |
2020-02-20 | 3260 | 3280 | 3230 | 3240 | 245900 | 3240 |
2020-02-19 | 3180 | 3250 | 3175 | 3235 | 358700 | 3235 |
2020-02-18 | 3330 | 3335 | 3170 | 3200 | 514100 | 3200 |
2020-02-17 | 3475 | 3485 | 3315 | 3345 | 380400 | 3345 |
2020-02-14 | 3570 | 3585 | 3505 | 3515 | 181500 | 3515 |
2020-02-13 | 3595 | 3605 | 3530 | 3580 | 269400 | 3580 |
2020-02-12 | 3600 | 3625 | 3565 | 3600 | 207700 | 3600 |
2020-02-10 | 3645 | 3700 | 3620 | 3640 | 181500 | 3640 |
2020-02-07 | 3610 | 3690 | 3595 | 3675 | 228600 | 3675 |
2020-02-06 | 3480 | 3655 | 3480 | 3645 | 561900 | 3645 |
2020-02-05 | 3470 | 3480 | 3425 | 3445 | 386800 | 3445 |
2020-02-04 | 3420 | 3460 | 3405 | 3440 | 361500 | 3440 |
2020-02-03 | 3455 | 3490 | 3405 | 3465 | 363800 | 3465 |
2020-01-31 | 3530 | 3545 | 3495 | 3515 | 166200 | 3515 |
2020-01-30 | 3560 | 3570 | 3475 | 3495 | 297800 | 3495 |
2020-01-29 | 3555 | 3560 | 3505 | 3540 | 282400 | 3540 |
2020-01-28 | 3530 | 3575 | 3510 | 3515 | 220100 | 3515 |
2020-01-27 | 3550 | 3560 | 3490 | 3550 | 200600 | 3550 |
2020-01-24 | 3525 | 3605 | 3505 | 3585 | 399800 | 3585 |
2020-01-23 | 3465 | 3520 | 3445 | 3490 | 262700 | 3490 |
2020-01-22 | 3430 | 3480 | 3420 | 3455 | 184400 | 3455 |
2020-01-21 | 3430 | 3500 | 3420 | 3460 | 227500 | 3460 |
2020-01-20 | 3450 | 3455 | 3400 | 3445 | 253900 | 3445 |
2020-01-17 | 3495 | 3495 | 3355 | 3385 | 737000 | 3385 |
2020-01-16 | 3530 | 3570 | 3475 | 3555 | 309200 | 3555 |
2020-01-15 | 3480 | 3550 | 3450 | 3550 | 409700 | 3550 |
2020-01-14 | 3465 | 3565 | 3395 | 3495 | 822600 | 3495 |
2020-01-10 | 3300 | 3340 | 3250 | 3325 | 375700 | 3325 |
2020-01-09 | 3270 | 3275 | 3240 | 3270 | 109900 | 3270 |
2020-01-08 | 3205 | 3240 | 3165 | 3215 | 264800 | 3215 |
2020-01-07 | 3200 | 3245 | 3175 | 3230 | 213100 | 3230 |
2020-01-06 | 3185 | 3220 | 3170 | 3215 | 177500 | 3215 |
2019-12-30 | 3235 | 3260 | 3215 | 3235 | 134000 | 3235 |
2019-12-27 | 3240 | 3290 | 3225 | 3255 | 117800 | 3255 |
2019-12-26 | 3200 | 3230 | 3170 | 3230 | 178100 | 3230 |
2019-12-25 | 3220 | 3240 | 3205 | 3220 | 97800 | 3220 |
2019-12-24 | 3220 | 3245 | 3195 | 3215 | 137000 | 3215 |
2019-12-23 | 3250 | 3270 | 3235 | 3255 | 218800 | 3255 |
2019-12-20 | 3260 | 3275 | 3230 | 3240 | 164800 | 3240 |
2019-12-19 | 3260 | 3260 | 3220 | 3245 | 138300 | 3245 |
2019-12-18 | 3265 | 3280 | 3230 | 3260 | 167600 | 3260 |
2019-12-17 | 3240 | 3275 | 3210 | 3255 | 231300 | 3255 |
2019-12-16 | 3170 | 3245 | 3155 | 3195 | 216800 | 3195 |
2019-12-13 | 3210 | 3230 | 3170 | 3175 | 232800 | 3175 |
2019-12-12 | 3240 | 3250 | 3175 | 3180 | 297500 | 3180 |
2019-12-11 | 3285 | 3295 | 3250 | 3265 | 179500 | 3265 |
2019-12-10 | 3280 | 3310 | 3240 | 3290 | 273900 | 3290 |
2019-12-09 | 3215 | 3300 | 3175 | 3285 | 550400 | 3285 |
2019-12-06 | 3100 | 3145 | 3080 | 3145 | 215600 | 3145 |
2019-12-05 | 3135 | 3150 | 3080 | 3120 | 219600 | 3120 |
2019-12-04 | 3175 | 3190 | 3135 | 3145 | 178600 | 3145 |
2019-12-03 | 3110 | 3185 | 3110 | 3175 | 193700 | 3175 |
2019-12-02 | 3110 | 3160 | 3105 | 3115 | 140700 | 3115 |
2019-11-29 | 3190 | 3195 | 3110 | 3135 | 197700 | 3135 |
2019-11-28 | 3170 | 3200 | 3155 | 3175 | 114800 | 3175 |
2019-11-27 | 3185 | 3185 | 3145 | 3160 | 116100 | 3160 |
2019-11-26 | 3160 | 3185 | 3135 | 3175 | 247400 | 3175 |
2019-11-25 | 3085 | 3115 | 3065 | 3105 | 173000 | 3105 |
2019-11-22 | 3035 | 3065 | 3020 | 3055 | 188900 | 3055 |
2019-11-21 | 3020 | 3045 | 2985 | 3025 | 215700 | 3025 |
2019-11-20 | 3015 | 3060 | 3010 | 3025 | 156500 | 3025 |
2019-11-19 | 3025 | 3080 | 3005 | 3020 | 236700 | 3020 |
2019-11-18 | 2981 | 3025 | 2883 | 3005 | 321400 | 3005 |
2019-11-15 | 3030 | 3075 | 3000 | 3005 | 278800 | 3005 |
2019-11-14 | 3090 | 3140 | 3030 | 3040 | 317700 | 3040 |
2019-11-13 | 3105 | 3130 | 3060 | 3060 | 208500 | 3060 |
2019-11-12 | 3100 | 3165 | 3095 | 3130 | 344000 | 3130 |
2019-11-11 | 3080 | 3090 | 3055 | 3070 | 252300 | 3070 |
2019-11-08 | 3095 | 3105 | 3025 | 3030 | 282600 | 3030 |
2019-11-07 | 3060 | 3095 | 3035 | 3095 | 164700 | 3095 |
2019-11-06 | 3090 | 3090 | 3015 | 3045 | 226000 | 3045 |
2019-11-05 | 3065 | 3105 | 3045 | 3075 | 340600 | 3075 |
2019-11-01 | 2946 | 3045 | 2932 | 3040 | 305700 | 3040 |
2019-10-31 | 2985 | 2995 | 2943 | 2953 | 281600 | 2953 |
2019-10-30 | 2949 | 2968 | 2915 | 2964 | 491800 | 2964 |
2019-10-29 | 2995 | 3020 | 2948 | 2955 | 327400 | 2955 |
2019-10-28 | 2956 | 2985 | 2930 | 2976 | 443700 | 2976 |
2019-10-25 | 2872 | 2963 | 2856 | 2939 | 815000 | 2939 |
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。