2432 (株)ディー・エヌ・エー 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 |
---|---|---|---|---|---|---|
2021-03-15 | 2207 | 2234 | 2188 | 2215 | 532600 | 2215 |
2021-03-09 | 2135 | 2184 | 2133 | 2177 | 646600 | 2177 |
2021-03-03 | 2143 | 2157 | 2076 | 2096 | 669300 | 2096 |
2021-02-26 | 2155 | 2171 | 2080 | 2097 | 937000 | 2097 |
2021-02-24 | 2221 | 2258 | 2200 | 2221 | 986500 | 2221 |
2021-02-12 | 2110 | 2183 | 2102 | 2175 | 1673800 | 2175 |
2021-02-03 | 2025 | 2043 | 2010 | 2035 | 455400 | 2035 |
2021-02-02 | 2048 | 2059 | 2012 | 2015 | 688900 | 2015 |
2021-02-01 | 1963 | 2027 | 1957 | 2022 | 650100 | 2022 |
2021-01-29 | 1998 | 2021 | 1936 | 1955 | 730500 | 1955 |
2021-01-28 | 1994 | 2045 | 1979 | 2010 | 831900 | 2010 |
2021-01-27 | 2001 | 2036 | 1988 | 2036 | 917800 | 2036 |
2021-01-26 | 1970 | 1988 | 1947 | 1985 | 643800 | 1985 |
2021-01-25 | 1945 | 1967 | 1930 | 1956 | 469100 | 1956 |
2021-01-22 | 1884 | 1937 | 1875 | 1934 | 691500 | 1934 |
2021-01-21 | 1899 | 1915 | 1883 | 1888 | 538000 | 1888 |
2021-01-20 | 1870 | 1880 | 1852 | 1863 | 337900 | 1863 |
2021-01-19 | 1905 | 1906 | 1860 | 1860 | 348200 | 1860 |
2021-01-18 | 1900 | 1918 | 1890 | 1896 | 250300 | 1896 |
2021-01-14 | 1918 | 1937 | 1880 | 1893 | 640600 | 1893 |
2021-01-12 | 1853 | 1924 | 1842 | 1922 | 1239100 | 1922 |
2021-01-08 | 1854 | 1855 | 1793 | 1841 | 1100400 | 1841 |
2021-01-07 | 1809 | 1847 | 1798 | 1814 | 647500 | 1814 |
2021-01-06 | 1794 | 1817 | 1786 | 1817 | 487600 | 1817 |
2021-01-05 | 1764 | 1799 | 1748 | 1797 | 556300 | 1797 |
2021-01-04 | 1834 | 1834 | 1763 | 1770 | 744600 | 1770 |
2021-01-04 | 1834 | 1834 | 1763 | 1770 | 744600 | 1770 |
2021-01-04 | 1834 | 1834 | 1763 | 1770 | 744600 | 1770 |
2021-01-04 | 1834 | 1834 | 1763 | 1770 | 744600 | 1770 |
2021-01-04 | 1834 | 1834 | 1763 | 1770 | 744600 | 1770 |
2021-01-04 | 1834 | 1834 | 1763 | 1770 | 744600 | 1770 |
2020-12-30 | 1860 | 1868 | 1831 | 1839 | 413300 | 1839 |
2020-12-28 | 1870 | 1875 | 1816 | 1824 | 545900 | 1824 |
2020-12-25 | 1900 | 1902 | 1876 | 1876 | 340400 | 1876 |
2020-12-24 | 1871 | 1902 | 1868 | 1902 | 474600 | 1902 |
2020-12-22 | 1864 | 1891 | 1847 | 1855 | 593400 | 1855 |
2020-12-21 | 1898 | 1905 | 1856 | 1877 | 575300 | 1877 |
2020-12-18 | 1918 | 1948 | 1896 | 1901 | 1007000 | 1901 |
2020-12-17 | 1934 | 1934 | 1898 | 1914 | 751700 | 1914 |
2020-12-16 | 1899 | 1948 | 1892 | 1924 | 741100 | 1924 |
2020-12-15 | 1890 | 1939 | 1882 | 1904 | 827200 | 1904 |
2020-12-14 | 1950 | 1958 | 1885 | 1886 | 1035300 | 1886 |
2020-12-11 | 1948 | 1965 | 1942 | 1950 | 747200 | 1950 |
2020-12-10 | 1902 | 1937 | 1890 | 1925 | 621500 | 1925 |
2020-12-09 | 1941 | 1966 | 1926 | 1942 | 728000 | 1942 |
2020-12-08 | 1905 | 1955 | 1901 | 1945 | 769800 | 1945 |
2020-12-07 | 1929 | 1959 | 1902 | 1904 | 679900 | 1904 |
2020-12-04 | 1894 | 1933 | 1863 | 1931 | 686800 | 1931 |
2020-12-03 | 1960 | 1978 | 1921 | 1923 | 1062300 | 1923 |
2020-12-02 | 1891 | 1953 | 1853 | 1945 | 1539300 | 1945 |
2020-12-01 | 1844 | 1895 | 1832 | 1891 | 1112400 | 1891 |
2020-11-30 | 1820 | 1843 | 1793 | 1830 | 1356800 | 1830 |
2020-11-27 | 1788 | 1824 | 1780 | 1823 | 1613800 | 1823 |
2020-11-26 | 1800 | 1828 | 1798 | 1807 | 710000 | 1807 |
2020-11-25 | 1852 | 1864 | 1794 | 1802 | 1188500 | 1802 |
2020-11-24 | 1848 | 1895 | 1840 | 1851 | 963900 | 1851 |
2020-11-20 | 1835 | 1855 | 1815 | 1831 | 739400 | 1831 |
2020-11-19 | 1877 | 1893 | 1810 | 1837 | 1114800 | 1837 |
2020-11-18 | 1888 | 1888 | 1825 | 1849 | 1014900 | 1849 |
2020-11-17 | 1930 | 1930 | 1872 | 1892 | 890900 | 1892 |
2020-11-16 | 1955 | 1967 | 1895 | 1911 | 907400 | 1911 |
2020-11-13 | 2026 | 2045 | 1922 | 1942 | 1527500 | 1942 |
2020-11-12 | 2111 | 2133 | 2030 | 2041 | 1574200 | 2041 |
2020-11-11 | 1993 | 2131 | 1945 | 2061 | 4892200 | 2061 |
2020-11-10 | 1869 | 1881 | 1808 | 1833 | 1259400 | 1833 |
2020-11-09 | 1823 | 1880 | 1800 | 1850 | 885200 | 1850 |
2020-11-06 | 1803 | 1849 | 1794 | 1817 | 715200 | 1817 |
2020-11-05 | 1821 | 1837 | 1794 | 1821 | 715400 | 1821 |
2020-11-04 | 1803 | 1814 | 1765 | 1798 | 768900 | 1798 |
2020-11-02 | 1768 | 1798 | 1767 | 1780 | 426400 | 1780 |
2020-10-30 | 1830 | 1830 | 1765 | 1783 | 779500 | 1783 |
2020-10-29 | 1819 | 1838 | 1791 | 1838 | 761100 | 1838 |
2020-10-28 | 1824 | 1862 | 1817 | 1859 | 649800 | 1859 |
2020-10-27 | 1828 | 1851 | 1799 | 1849 | 481100 | 1849 |
2020-10-26 | 1877 | 1883 | 1843 | 1845 | 455700 | 1845 |
2020-10-23 | 1823 | 1878 | 1823 | 1859 | 578500 | 1859 |
2020-10-22 | 1830 | 1845 | 1813 | 1833 | 617300 | 1833 |
2020-10-21 | 1848 | 1884 | 1843 | 1845 | 436900 | 1845 |
2020-10-20 | 1872 | 1886 | 1847 | 1863 | 554600 | 1863 |
2020-10-19 | 1915 | 1924 | 1890 | 1893 | 413800 | 1893 |
2020-10-16 | 1899 | 1927 | 1887 | 1903 | 624800 | 1903 |
2020-10-15 | 1961 | 1968 | 1918 | 1934 | 673300 | 1934 |
2020-10-14 | 1984 | 1995 | 1960 | 1968 | 535700 | 1968 |
2020-10-13 | 1985 | 1991 | 1963 | 1982 | 585200 | 1982 |
2020-10-12 | 1963 | 1963 | 1921 | 1963 | 583700 | 1963 |
2020-10-09 | 1972 | 1989 | 1936 | 1948 | 916400 | 1948 |
2020-10-08 | 1941 | 2002 | 1940 | 1987 | 1655500 | 1987 |
2020-10-07 | 1882 | 1931 | 1872 | 1924 | 1205700 | 1924 |
2020-10-06 | 1859 | 1875 | 1845 | 1869 | 866800 | 1869 |
2020-10-05 | 1877 | 1902 | 1870 | 1886 | 542800 | 1886 |
2020-10-02 | 1950 | 1954 | 1868 | 1883 | 1251600 | 1883 |
2020-09-30 | 1938 | 1954 | 1925 | 1932 | 880100 | 1932 |
2020-09-29 | 1902 | 1940 | 1899 | 1927 | 928500 | 1927 |
2020-09-28 | 1879 | 1924 | 1879 | 1905 | 1258100 | 1905 |
2020-09-25 | 1867 | 1882 | 1854 | 1875 | 944200 | 1875 |
2020-09-24 | 1850 | 1866 | 1823 | 1850 | 919500 | 1850 |
2020-09-23 | 1842 | 1907 | 1839 | 1880 | 1492100 | 1880 |
2020-09-18 | 1840 | 1848 | 1811 | 1844 | 998400 | 1844 |
2020-09-17 | 1863 | 1894 | 1842 | 1850 | 1083300 | 1850 |
2020-09-16 | 1850 | 1857 | 1830 | 1837 | 617600 | 1837 |
2020-09-15 | 1815 | 1841 | 1802 | 1838 | 753700 | 1838 |
2020-09-14 | 1822 | 1851 | 1799 | 1823 | 971100 | 1823 |
2020-09-11 | 1840 | 1865 | 1822 | 1856 | 1015300 | 1856 |
2020-09-10 | 1800 | 1877 | 1800 | 1843 | 2098100 | 1843 |
2020-09-09 | 1789 | 1793 | 1741 | 1773 | 1859400 | 1773 |
2020-09-08 | 1802 | 1838 | 1782 | 1838 | 1599800 | 1838 |
2020-09-07 | 1738 | 1769 | 1714 | 1762 | 939500 | 1762 |
2020-09-04 | 1759 | 1761 | 1718 | 1745 | 1465500 | 1745 |
2020-09-03 | 1789 | 1825 | 1778 | 1804 | 1191800 | 1804 |
2020-09-02 | 1748 | 1815 | 1746 | 1790 | 1816500 | 1790 |
2020-09-01 | 1685 | 1735 | 1672 | 1731 | 899700 | 1731 |
2020-08-31 | 1715 | 1736 | 1689 | 1689 | 1079500 | 1689 |
2020-08-28 | 1710 | 1736 | 1660 | 1685 | 873800 | 1685 |
2020-08-27 | 1710 | 1758 | 1703 | 1726 | 1038800 | 1726 |
2020-08-26 | 1719 | 1729 | 1700 | 1720 | 623400 | 1720 |
2020-08-25 | 1708 | 1747 | 1705 | 1718 | 1269700 | 1718 |
2020-08-24 | 1687 | 1700 | 1664 | 1685 | 785000 | 1685 |
2020-08-21 | 1720 | 1732 | 1683 | 1683 | 1052600 | 1683 |
2020-08-20 | 1755 | 1755 | 1688 | 1697 | 1416800 | 1697 |
2020-08-19 | 1763 | 1772 | 1729 | 1746 | 827300 | 1746 |
2020-08-18 | 1750 | 1765 | 1723 | 1749 | 1332800 | 1749 |
2020-08-17 | 1800 | 1837 | 1756 | 1759 | 1565500 | 1759 |
2020-08-14 | 1764 | 1792 | 1757 | 1771 | 1395100 | 1771 |
2020-08-13 | 1787 | 1790 | 1743 | 1766 | 2332200 | 1766 |
2020-08-12 | 1820 | 1860 | 1788 | 1790 | 3062400 | 1790 |
2020-08-11 | 1783 | 1820 | 1768 | 1811 | 3205900 | 1811 |
2020-08-07 | 1749 | 1812 | 1705 | 1806 | 10235500 | 1806 |
2020-08-06 | 1637 | 1637 | 1605 | 1637 | 1783200 | 1637 |
2020-08-05 | 1277 | 1350 | 1277 | 1337 | 2021700 | 1337 |
2020-08-04 | 1231 | 1274 | 1227 | 1274 | 764400 | 1274 |
2020-08-03 | 1201 | 1236 | 1196 | 1236 | 951500 | 1236 |
2020-07-31 | 1225 | 1230 | 1187 | 1191 | 728800 | 1191 |
2020-07-30 | 1236 | 1242 | 1211 | 1216 | 595100 | 1216 |
2020-07-29 | 1252 | 1253 | 1229 | 1233 | 724600 | 1233 |
2020-07-28 | 1260 | 1297 | 1257 | 1261 | 940800 | 1261 |
2020-07-27 | 1302 | 1303 | 1270 | 1270 | 1062100 | 1270 |
2020-07-22 | 1331 | 1344 | 1327 | 1332 | 424500 | 1332 |
2020-07-21 | 1322 | 1350 | 1317 | 1334 | 605000 | 1334 |
2020-07-20 | 1314 | 1318 | 1288 | 1306 | 409000 | 1306 |
2020-07-17 | 1326 | 1340 | 1308 | 1309 | 456800 | 1309 |
2020-07-16 | 1355 | 1361 | 1325 | 1335 | 528100 | 1335 |
2020-07-15 | 1344 | 1363 | 1330 | 1346 | 607600 | 1346 |
2020-07-14 | 1312 | 1341 | 1312 | 1340 | 837900 | 1340 |
2020-07-13 | 1298 | 1328 | 1298 | 1324 | 538100 | 1324 |
2020-07-10 | 1310 | 1313 | 1289 | 1290 | 668400 | 1290 |
2020-07-09 | 1300 | 1322 | 1292 | 1312 | 742400 | 1312 |
2020-07-08 | 1326 | 1344 | 1319 | 1320 | 702500 | 1320 |
2020-07-07 | 1365 | 1365 | 1312 | 1328 | 1047700 | 1328 |
2020-07-06 | 1336 | 1384 | 1336 | 1360 | 905800 | 1360 |
2020-07-03 | 1315 | 1339 | 1315 | 1332 | 662100 | 1332 |
2020-07-02 | 1328 | 1328 | 1298 | 1317 | 1365900 | 1317 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-07-01 | 1358 | 1370 | 1308 | 1315 | 1056000 | 1315 |
2020-06-30 | 1326 | 1358 | 1325 | 1344 | 973100 | 1344 |
2020-06-29 | 1338 | 1349 | 1305 | 1313 | 2400300 | 1313 |
2020-06-26 | 1359 | 1361 | 1341 | 1350 | 850900 | 1350 |
2020-06-25 | 1374 | 1382 | 1338 | 1342 | 1117500 | 1342 |
2020-06-24 | 1410 | 1413 | 1382 | 1398 | 1126200 | 1398 |
2020-06-23 | 1376 | 1431 | 1367 | 1417 | 1540700 | 1417 |
2020-06-22 | 1394 | 1394 | 1354 | 1365 | 1205200 | 1365 |
2020-06-19 | 1432 | 1450 | 1390 | 1403 | 2156900 | 1403 |
2020-06-18 | 1453 | 1472 | 1434 | 1454 | 903100 | 1454 |
2020-06-17 | 1465 | 1470 | 1443 | 1463 | 834100 | 1463 |
2020-06-16 | 1454 | 1480 | 1443 | 1465 | 957700 | 1465 |
2020-06-15 | 1435 | 1472 | 1423 | 1424 | 742400 | 1424 |
2020-06-12 | 1414 | 1442 | 1384 | 1435 | 1319800 | 1435 |
2020-06-11 | 1457 | 1487 | 1442 | 1449 | 1357500 | 1449 |
2020-06-10 | 1478 | 1480 | 1452 | 1457 | 830800 | 1457 |
2020-06-09 | 1489 | 1492 | 1478 | 1488 | 655700 | 1488 |
2020-06-08 | 1500 | 1503 | 1486 | 1499 | 829900 | 1499 |
2020-06-05 | 1494 | 1499 | 1461 | 1497 | 921400 | 1497 |
2020-06-04 | 1532 | 1534 | 1486 | 1494 | 1148900 | 1494 |
2020-06-03 | 1539 | 1559 | 1530 | 1539 | 817700 | 1539 |
2020-06-02 | 1512 | 1540 | 1504 | 1530 | 965500 | 1530 |
2020-06-01 | 1481 | 1505 | 1473 | 1504 | 978300 | 1504 |
2020-05-29 | 1451 | 1490 | 1450 | 1480 | 1162500 | 1480 |
2020-05-28 | 1563 | 1569 | 1463 | 1480 | 2559300 | 1480 |
2020-05-27 | 1476 | 1560 | 1476 | 1553 | 1758900 | 1553 |
2020-05-26 | 1478 | 1505 | 1473 | 1477 | 1306400 | 1477 |
2020-05-25 | 1450 | 1472 | 1442 | 1472 | 912800 | 1472 |
2020-05-22 | 1432 | 1456 | 1422 | 1436 | 1227100 | 1436 |
2020-05-21 | 1441 | 1441 | 1411 | 1430 | 1282100 | 1430 |
2020-05-20 | 1434 | 1460 | 1427 | 1446 | 1288100 | 1446 |
2020-05-19 | 1432 | 1437 | 1402 | 1406 | 1075600 | 1406 |
2020-05-18 | 1418 | 1435 | 1396 | 1404 | 1310000 | 1404 |
2020-05-15 | 1363 | 1502 | 1342 | 1402 | 3518200 | 1402 |
2020-05-14 | 1338 | 1360 | 1325 | 1333 | 1056500 | 1333 |
2020-05-13 | 1326 | 1354 | 1322 | 1349 | 771700 | 1349 |
2020-05-12 | 1362 | 1362 | 1320 | 1324 | 895900 | 1324 |
2020-05-11 | 1313 | 1334 | 1302 | 1334 | 858900 | 1334 |
2020-05-08 | 1322 | 1322 | 1271 | 1307 | 1713700 | 1307 |
2020-05-07 | 1246 | 1363 | 1246 | 1331 | 2041900 | 1331 |
2020-05-01 | 1282 | 1286 | 1243 | 1246 | 1561500 | 1246 |
2020-04-30 | 1355 | 1369 | 1325 | 1325 | 1185200 | 1325 |
2020-04-28 | 1326 | 1336 | 1313 | 1327 | 688300 | 1327 |
2020-04-27 | 1327 | 1344 | 1323 | 1326 | 778900 | 1326 |
2020-04-24 | 1327 | 1344 | 1324 | 1333 | 1074400 | 1333 |
2020-04-23 | 1277 | 1323 | 1275 | 1312 | 899200 | 1312 |
2020-04-22 | 1299 | 1310 | 1284 | 1291 | 1360000 | 1291 |
2020-04-21 | 1273 | 1288 | 1261 | 1282 | 1082100 | 1282 |
2020-04-20 | 1268 | 1277 | 1251 | 1273 | 1029900 | 1273 |
2020-04-17 | 1242 | 1275 | 1231 | 1268 | 1386700 | 1268 |
2020-04-16 | 1206 | 1252 | 1196 | 1244 | 1853400 | 1244 |
2020-04-15 | 1196 | 1203 | 1179 | 1195 | 1003800 | 1195 |
2020-04-14 | 1140 | 1207 | 1140 | 1206 | 1539400 | 1206 |
2020-04-13 | 1133 | 1139 | 1123 | 1133 | 1014300 | 1133 |
2020-04-10 | 1144 | 1147 | 1097 | 1139 | 1524200 | 1139 |
2020-04-09 | 1157 | 1168 | 1129 | 1147 | 851400 | 1147 |
2020-04-08 | 1136 | 1155 | 1104 | 1146 | 1450600 | 1146 |
2020-04-07 | 1178 | 1185 | 1144 | 1166 | 1458700 | 1166 |
2020-04-06 | 1116 | 1156 | 1108 | 1149 | 1497700 | 1149 |
2020-04-03 | 1164 | 1173 | 1112 | 1123 | 1378100 | 1123 |
2020-04-02 | 1144 | 1176 | 1136 | 1154 | 1120900 | 1154 |
2020-04-01 | 1178 | 1198 | 1155 | 1169 | 1103000 | 1169 |
2020-03-31 | 1199 | 1201 | 1169 | 1182 | 1531100 | 1182 |
2020-03-30 | 1168 | 1206 | 1165 | 1206 | 1291700 | 1206 |
2020-03-27 | 1228 | 1236 | 1177 | 1203 | 2158800 | 1203 |
2020-03-26 | 1218 | 1231 | 1203 | 1212 | 1383300 | 1212 |
2020-03-25 | 1266 | 1266 | 1202 | 1256 | 1978400 | 1256 |
2020-03-24 | 1199 | 1241 | 1196 | 1236 | 2352500 | 1236 |
2020-03-23 | 1093 | 1172 | 1093 | 1159 | 2225400 | 1159 |
2020-03-19 | 1087 | 1102 | 1043 | 1084 | 3006400 | 1084 |
2020-03-18 | 1111 | 1129 | 1059 | 1062 | 2193900 | 1062 |
2020-03-17 | 1086 | 1144 | 1064 | 1121 | 2559900 | 1121 |
2020-03-16 | 1154 | 1177 | 1113 | 1118 | 1914300 | 1118 |
2020-03-13 | 1176 | 1213 | 1123 | 1151 | 2788900 | 1151 |
2020-03-12 | 1249 | 1298 | 1233 | 1250 | 2437500 | 1250 |
2020-03-11 | 1312 | 1315 | 1279 | 1279 | 1630600 | 1279 |
2020-03-10 | 1300 | 1343 | 1259 | 1330 | 2159300 | 1330 |
2020-03-09 | 1381 | 1386 | 1309 | 1328 | 1874700 | 1328 |
2020-03-06 | 1433 | 1435 | 1414 | 1427 | 1272700 | 1427 |
2020-03-05 | 1448 | 1454 | 1433 | 1447 | 1263800 | 1447 |
2020-03-04 | 1401 | 1432 | 1397 | 1419 | 1052100 | 1419 |
2020-03-03 | 1444 | 1488 | 1404 | 1411 | 3255200 | 1411 |
2020-03-02 | 1363 | 1459 | 1352 | 1434 | 2401600 | 1434 |
2020-02-28 | 1413 | 1436 | 1383 | 1389 | 2320900 | 1389 |
2020-02-27 | 1510 | 1517 | 1455 | 1471 | 1662500 | 1471 |
2020-02-26 | 1506 | 1526 | 1503 | 1510 | 1506900 | 1510 |
2020-02-25 | 1542 | 1548 | 1515 | 1527 | 1674200 | 1527 |
2020-02-21 | 1578 | 1604 | 1574 | 1582 | 1021400 | 1582 |
2020-02-20 | 1601 | 1608 | 1572 | 1573 | 1107500 | 1573 |
2020-02-19 | 1573 | 1599 | 1569 | 1595 | 1104600 | 1595 |
2020-02-18 | 1595 | 1604 | 1562 | 1579 | 1403900 | 1579 |
2020-02-17 | 1599 | 1618 | 1593 | 1604 | 1488000 | 1604 |
2020-02-14 | 1603 | 1613 | 1583 | 1604 | 1186600 | 1604 |
2020-02-13 | 1580 | 1613 | 1569 | 1610 | 1942300 | 1610 |
2020-02-12 | 1566 | 1586 | 1557 | 1585 | 1725300 | 1585 |
2020-02-10 | 1554 | 1583 | 1542 | 1555 | 2951500 | 1555 |
2020-02-07 | 1594 | 1595 | 1516 | 1533 | 4208900 | 1533 |
2020-02-06 | 1649 | 1666 | 1592 | 1598 | 7687300 | 1598 |
2020-02-05 | 1750 | 1817 | 1743 | 1769 | 2968900 | 1769 |
2020-02-04 | 1762 | 1764 | 1713 | 1721 | 2359000 | 1721 |
2020-02-03 | 1763 | 1778 | 1742 | 1768 | 1588400 | 1768 |
2020-01-31 | 1800 | 1814 | 1795 | 1795 | 1178400 | 1795 |
2020-01-30 | 1820 | 1833 | 1796 | 1800 | 1025800 | 1800 |
2020-01-29 | 1816 | 1824 | 1808 | 1820 | 854300 | 1820 |
2020-01-28 | 1807 | 1810 | 1790 | 1805 | 1011400 | 1805 |
2020-01-27 | 1803 | 1819 | 1795 | 1805 | 1062400 | 1805 |
2020-01-24 | 1849 | 1854 | 1832 | 1836 | 997300 | 1836 |
2020-01-23 | 1838 | 1843 | 1824 | 1839 | 641500 | 1839 |
2020-01-22 | 1833 | 1858 | 1833 | 1854 | 1149900 | 1854 |
2020-01-21 | 1813 | 1845 | 1813 | 1825 | 1090000 | 1825 |
2020-01-20 | 1806 | 1817 | 1803 | 1816 | 515400 | 1816 |
2020-01-17 | 1802 | 1811 | 1797 | 1809 | 717300 | 1809 |
2020-01-16 | 1809 | 1813 | 1794 | 1800 | 871400 | 1800 |
2020-01-15 | 1798 | 1809 | 1789 | 1809 | 884100 | 1809 |
2020-01-14 | 1814 | 1815 | 1785 | 1810 | 1348200 | 1810 |
2020-01-10 | 1777 | 1799 | 1774 | 1797 | 1328200 | 1797 |
2020-01-09 | 1764 | 1771 | 1757 | 1769 | 986100 | 1769 |
2020-01-08 | 1741 | 1767 | 1732 | 1752 | 1097300 | 1752 |
2020-01-07 | 1738 | 1756 | 1735 | 1756 | 841400 | 1756 |
2020-01-06 | 1739 | 1748 | 1727 | 1731 | 1135000 | 1731 |
2019-12-30 | 1771 | 1779 | 1750 | 1755 | 890000 | 1755 |
2019-12-27 | 1767 | 1783 | 1765 | 1775 | 816700 | 1775 |
2019-12-26 | 1746 | 1768 | 1743 | 1765 | 642400 | 1765 |
2019-12-25 | 1748 | 1758 | 1743 | 1750 | 572900 | 1750 |
2019-12-24 | 1762 | 1764 | 1741 | 1751 | 1379800 | 1751 |
2019-12-23 | 1775 | 1801 | 1767 | 1770 | 1809400 | 1770 |
2019-12-20 | 1770 | 1800 | 1747 | 1763 | 1650600 | 1763 |
2019-12-19 | 1766 | 1776 | 1762 | 1765 | 727900 | 1765 |
2019-12-18 | 1770 | 1789 | 1759 | 1760 | 1118800 | 1760 |
2019-12-17 | 1780 | 1784 | 1758 | 1761 | 1180000 | 1761 |
2019-12-16 | 1785 | 1801 | 1776 | 1780 | 973300 | 1780 |
2019-12-13 | 1807 | 1811 | 1787 | 1791 | 1743700 | 1791 |
2019-12-12 | 1800 | 1805 | 1786 | 1795 | 1147200 | 1795 |
2019-12-11 | 1797 | 1815 | 1794 | 1805 | 1745000 | 1805 |
2019-12-10 | 1790 | 1806 | 1772 | 1777 | 1999500 | 1777 |
2019-12-09 | 1825 | 1832 | 1820 | 1826 | 866400 | 1826 |
2019-12-06 | 1819 | 1819 | 1802 | 1810 | 1218700 | 1810 |
2019-12-05 | 1802 | 1822 | 1799 | 1819 | 1558600 | 1819 |
2019-12-04 | 1781 | 1800 | 1780 | 1793 | 1331500 | 1793 |
2019-12-03 | 1776 | 1806 | 1770 | 1781 | 1225300 | 1781 |
2019-12-02 | 1770 | 1793 | 1766 | 1780 | 1053900 | 1780 |
2019-11-29 | 1777 | 1783 | 1754 | 1762 | 1098600 | 1762 |
2019-11-28 | 1757 | 1775 | 1748 | 1772 | 1321900 | 1772 |
2019-11-27 | 1771 | 1782 | 1766 | 1771 | 1075600 | 1771 |
2019-11-26 | 1769 | 1782 | 1765 | 1765 | 830100 | 1765 |
2019-11-25 | 1763 | 1775 | 1757 | 1762 | 879900 | 1762 |
2019-11-22 | 1782 | 1788 | 1770 | 1771 | 1309800 | 1771 |
2019-11-21 | 1765 | 1787 | 1761 | 1782 | 1805100 | 1782 |
2019-11-20 | 1763 | 1777 | 1751 | 1757 | 1742100 | 1757 |
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。