2498 (株)オリエンタルコンサルタンツホールディングス 個別株価データ

東証JQS(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 |
---|---|---|---|---|---|---|
2021-03-03 | 2377 | 2444 | 2342 | 2433 | 11700 | 2433 |
2021-02-26 | 2349 | 2388 | 2326 | 2326 | 16900 | 2326 |
2021-02-24 | 2306 | 2360 | 2304 | 2315 | 10000 | 2315 |
2021-02-12 | 2242 | 2248 | 2200 | 2245 | 8800 | 2245 |
2021-02-03 | 2134 | 2217 | 2134 | 2195 | 10600 | 2195 |
2021-02-02 | 2120 | 2147 | 2110 | 2133 | 1300 | 2133 |
2021-02-01 | 2130 | 2150 | 2113 | 2117 | 2600 | 2117 |
2021-01-29 | 2170 | 2170 | 2111 | 2111 | 3500 | 2111 |
2021-01-28 | 2110 | 2167 | 2110 | 2134 | 5500 | 2134 |
2021-01-27 | 2174 | 2174 | 2143 | 2143 | 2000 | 2143 |
2021-01-26 | 2131 | 2168 | 2100 | 2163 | 12300 | 2163 |
2021-01-25 | 2144 | 2144 | 2128 | 2128 | 1900 | 2128 |
2021-01-22 | 2156 | 2175 | 2119 | 2144 | 5700 | 2144 |
2021-01-21 | 2185 | 2187 | 2152 | 2152 | 5900 | 2152 |
2021-01-20 | 2199 | 2199 | 2176 | 2185 | 700 | 2185 |
2021-01-19 | 2196 | 2202 | 2182 | 2199 | 2400 | 2199 |
2021-01-18 | 2175 | 2210 | 2150 | 2196 | 9100 | 2196 |
2021-01-14 | 2285 | 2290 | 2240 | 2262 | 8300 | 2262 |
2021-01-12 | 2278 | 2282 | 2240 | 2262 | 10800 | 2262 |
2021-01-08 | 2200 | 2260 | 2198 | 2228 | 14800 | 2228 |
2021-01-07 | 2171 | 2233 | 2171 | 2208 | 18600 | 2208 |
2021-01-06 | 2170 | 2215 | 2170 | 2192 | 8400 | 2192 |
2021-01-05 | 2186 | 2198 | 2143 | 2173 | 3400 | 2173 |
2021-01-04 | 2200 | 2220 | 2137 | 2186 | 15700 | 2186 |
2021-01-04 | 2200 | 2220 | 2137 | 2186 | 15700 | 2186 |
2021-01-04 | 2200 | 2220 | 2137 | 2186 | 15700 | 2186 |
2021-01-04 | 2200 | 2220 | 2137 | 2186 | 15700 | 2186 |
2021-01-04 | 2200 | 2220 | 2137 | 2186 | 15700 | 2186 |
2021-01-04 | 2200 | 2220 | 2137 | 2186 | 15700 | 2186 |
2020-12-30 | 2162 | 2200 | 2135 | 2189 | 4900 | 2189 |
2020-12-28 | 2111 | 2205 | 2111 | 2149 | 26600 | 2149 |
2020-12-25 | 2116 | 2189 | 2073 | 2100 | 10600 | 2100 |
2020-12-24 | 2055 | 2082 | 2055 | 2067 | 7300 | 2067 |
2020-12-22 | 2140 | 2140 | 2051 | 2051 | 10600 | 2051 |
2020-12-21 | 2150 | 2150 | 2081 | 2144 | 7300 | 2144 |
2020-12-18 | 2128 | 2143 | 2104 | 2114 | 5900 | 2114 |
2020-12-17 | 2247 | 2247 | 2128 | 2128 | 16300 | 2128 |
2020-12-16 | 2288 | 2288 | 2200 | 2215 | 25600 | 2215 |
2020-12-15 | 2262 | 2299 | 2251 | 2268 | 26000 | 2268 |
2020-12-14 | 2292 | 2315 | 2228 | 2300 | 44300 | 2300 |
2020-12-11 | 2147 | 2344 | 2147 | 2255 | 96800 | 2255 |
2020-12-10 | 2088 | 2148 | 2088 | 2140 | 20700 | 2140 |
2020-12-09 | 2052 | 2088 | 2032 | 2088 | 25400 | 2088 |
2020-12-08 | 1993 | 2055 | 1991 | 2042 | 25200 | 2042 |
2020-12-07 | 1994 | 2008 | 1994 | 1998 | 6600 | 1998 |
2020-12-04 | 2000 | 2018 | 1990 | 1994 | 13700 | 1994 |
2020-12-03 | 2019 | 2019 | 1990 | 2002 | 10000 | 2002 |
2020-12-02 | 2030 | 2030 | 1996 | 2019 | 7700 | 2019 |
2020-12-01 | 1996 | 2030 | 1990 | 2008 | 11300 | 2008 |
2020-11-30 | 2045 | 2045 | 1990 | 1999 | 9200 | 1999 |
2020-11-27 | 1983 | 2005 | 1980 | 2000 | 12100 | 2000 |
2020-11-26 | 1914 | 1986 | 1914 | 1983 | 14500 | 1983 |
2020-11-25 | 1918 | 1928 | 1882 | 1919 | 15500 | 1919 |
2020-11-24 | 1856 | 1916 | 1850 | 1902 | 31800 | 1902 |
2020-11-20 | 1840 | 1859 | 1832 | 1843 | 9000 | 1843 |
2020-11-19 | 1893 | 1900 | 1840 | 1864 | 24700 | 1864 |
2020-11-18 | 1913 | 1925 | 1893 | 1894 | 7400 | 1894 |
2020-11-17 | 1960 | 1960 | 1913 | 1913 | 10300 | 1913 |
2020-11-16 | 1981 | 1981 | 1941 | 1953 | 21000 | 1953 |
2020-11-13 | 1955 | 1975 | 1916 | 1941 | 26900 | 1941 |
2020-11-12 | 2000 | 2010 | 1930 | 1962 | 21500 | 1962 |
2020-11-11 | 1998 | 2008 | 1975 | 1988 | 16500 | 1988 |
2020-11-10 | 2000 | 2040 | 1961 | 1975 | 22100 | 1975 |
2020-11-09 | 1919 | 1997 | 1919 | 1997 | 23500 | 1997 |
2020-11-06 | 1867 | 1889 | 1849 | 1875 | 27600 | 1875 |
2020-11-04 | 1856 | 1921 | 1856 | 1881 | 40000 | 1881 |
2020-11-02 | 1941 | 1941 | 1895 | 1896 | 11600 | 1896 |
2020-10-30 | 1967 | 1980 | 1880 | 1916 | 19100 | 1916 |
2020-10-29 | 1960 | 1991 | 1957 | 1970 | 27900 | 1970 |
2020-10-28 | 2002 | 2017 | 1970 | 1995 | 6800 | 1995 |
2020-10-27 | 2006 | 2032 | 1965 | 2015 | 10300 | 2015 |
2020-10-26 | 2065 | 2079 | 2013 | 2019 | 12100 | 2019 |
2020-10-23 | 2103 | 2110 | 2068 | 2074 | 7400 | 2074 |
2020-10-22 | 2131 | 2131 | 2099 | 2102 | 4300 | 2102 |
2020-10-21 | 2100 | 2146 | 2100 | 2134 | 5300 | 2134 |
2020-10-20 | 2108 | 2120 | 2098 | 2100 | 7300 | 2100 |
2020-10-19 | 2075 | 2105 | 2074 | 2100 | 8200 | 2100 |
2020-10-16 | 2097 | 2111 | 2060 | 2074 | 9700 | 2074 |
2020-10-15 | 2155 | 2155 | 2090 | 2109 | 15200 | 2109 |
2020-10-14 | 2167 | 2180 | 2120 | 2159 | 15900 | 2159 |
2020-10-13 | 2205 | 2205 | 2160 | 2191 | 9600 | 2191 |
2020-10-12 | 2203 | 2206 | 2161 | 2181 | 6700 | 2181 |
2020-10-09 | 2180 | 2198 | 2155 | 2198 | 10200 | 2198 |
2020-10-08 | 2203 | 2230 | 2181 | 2181 | 9900 | 2181 |
2020-10-07 | 2198 | 2201 | 2176 | 2194 | 2400 | 2194 |
2020-10-06 | 2174 | 2201 | 2163 | 2174 | 6300 | 2174 |
2020-10-05 | 2151 | 2183 | 2145 | 2165 | 6000 | 2165 |
2020-10-02 | 2208 | 2229 | 2135 | 2167 | 11900 | 2167 |
2020-09-30 | 2243 | 2250 | 2205 | 2206 | 9200 | 2206 |
2020-09-29 | 2212 | 2250 | 2211 | 2230 | 9500 | 2230 |
2020-09-28 | 2267 | 2267 | 2212 | 2216 | 10800 | 2216 |
2020-09-25 | 2206 | 2243 | 2196 | 2219 | 5400 | 2219 |
2020-09-24 | 2290 | 2290 | 2178 | 2200 | 22600 | 2200 |
2020-09-23 | 2261 | 2283 | 2241 | 2282 | 21700 | 2282 |
2020-09-18 | 2205 | 2244 | 2194 | 2211 | 8700 | 2211 |
2020-09-17 | 2190 | 2214 | 2176 | 2186 | 5700 | 2186 |
2020-09-16 | 2187 | 2206 | 2175 | 2185 | 7100 | 2185 |
2020-09-15 | 2176 | 2185 | 2161 | 2185 | 4900 | 2185 |
2020-09-14 | 2176 | 2176 | 2146 | 2173 | 7100 | 2173 |
2020-09-11 | 2142 | 2165 | 2135 | 2135 | 6000 | 2135 |
2020-09-10 | 2161 | 2172 | 2129 | 2134 | 7500 | 2134 |
2020-09-09 | 2141 | 2149 | 2120 | 2149 | 4800 | 2149 |
2020-09-08 | 2123 | 2166 | 2120 | 2164 | 6700 | 2164 |
2020-09-07 | 2119 | 2140 | 2110 | 2117 | 6800 | 2117 |
2020-09-04 | 2082 | 2126 | 2082 | 2118 | 9200 | 2118 |
2020-09-03 | 2085 | 2169 | 2085 | 2140 | 16300 | 2140 |
2020-09-02 | 2083 | 2097 | 2056 | 2077 | 9200 | 2077 |
2020-09-01 | 2104 | 2118 | 2080 | 2083 | 11700 | 2083 |
2020-08-31 | 2147 | 2155 | 2127 | 2131 | 10300 | 2131 |
2020-08-28 | 2200 | 2200 | 2081 | 2121 | 19200 | 2121 |
2020-08-27 | 2270 | 2270 | 2170 | 2186 | 15100 | 2186 |
2020-08-26 | 2198 | 2247 | 2198 | 2247 | 3900 | 2247 |
2020-08-25 | 2200 | 2240 | 2177 | 2198 | 12800 | 2198 |
2020-08-24 | 2206 | 2220 | 2165 | 2186 | 13600 | 2186 |
2020-08-21 | 2250 | 2255 | 2210 | 2213 | 6500 | 2213 |
2020-08-20 | 2288 | 2288 | 2222 | 2238 | 11800 | 2238 |
2020-08-19 | 2222 | 2279 | 2222 | 2244 | 8500 | 2244 |
2020-08-18 | 2317 | 2317 | 2209 | 2209 | 27900 | 2209 |
2020-08-17 | 2400 | 2446 | 2314 | 2317 | 37100 | 2317 |
2020-08-14 | 2373 | 2407 | 2333 | 2384 | 30800 | 2384 |
2020-08-13 | 2387 | 2390 | 2300 | 2365 | 12700 | 2365 |
2020-08-12 | 2350 | 2350 | 2300 | 2350 | 14000 | 2350 |
2020-08-11 | 2283 | 2309 | 2271 | 2309 | 9200 | 2309 |
2020-08-07 | 2258 | 2283 | 2218 | 2275 | 8200 | 2275 |
2020-08-06 | 2183 | 2263 | 2183 | 2250 | 7300 | 2250 |
2020-08-05 | 2181 | 2218 | 2176 | 2183 | 4400 | 2183 |
2020-08-04 | 2151 | 2220 | 2131 | 2185 | 5500 | 2185 |
2020-08-03 | 2090 | 2187 | 2072 | 2163 | 11500 | 2163 |
2020-07-31 | 2118 | 2177 | 2040 | 2072 | 24600 | 2072 |
2020-07-30 | 2365 | 2400 | 2162 | 2162 | 29800 | 2162 |
2020-07-29 | 2255 | 2365 | 2248 | 2354 | 28800 | 2354 |
2020-07-28 | 2230 | 2230 | 2159 | 2230 | 22900 | 2230 |
2020-07-27 | 2095 | 2140 | 2079 | 2130 | 7000 | 2130 |
2020-07-22 | 2015 | 2130 | 1998 | 2100 | 18300 | 2100 |
2020-07-21 | 1950 | 2015 | 1950 | 2001 | 12200 | 2001 |
2020-07-20 | 1910 | 1959 | 1910 | 1954 | 19000 | 1954 |
2020-07-17 | 1911 | 1929 | 1904 | 1911 | 8700 | 1911 |
2020-07-16 | 1949 | 1949 | 1905 | 1911 | 15600 | 1911 |
2020-07-15 | 1956 | 1965 | 1934 | 1949 | 7200 | 1949 |
2020-07-14 | 1937 | 1956 | 1909 | 1949 | 14400 | 1949 |
2020-07-13 | 1965 | 1965 | 1932 | 1950 | 11200 | 1950 |
2020-07-10 | 1974 | 1987 | 1931 | 1944 | 16200 | 1944 |
2020-07-09 | 1991 | 2007 | 1982 | 1988 | 7100 | 1988 |
2020-07-08 | 2018 | 2027 | 1987 | 1988 | 21800 | 1988 |
2020-07-07 | 2000 | 2037 | 1978 | 2017 | 22000 | 2017 |
2020-07-06 | 1934 | 2013 | 1934 | 1975 | 9900 | 1975 |
2020-07-03 | 1932 | 1937 | 1910 | 1933 | 3900 | 1933 |
2020-07-02 | 1938 | 1955 | 1930 | 1930 | 13800 | 1930 |
2020-07-01 | 2011 | 2036 | 1933 | 1935 | 39200 | 1935 |
2020-06-30 | 2074 | 2095 | 2010 | 2015 | 21700 | 2015 |
2020-06-29 | 2100 | 2100 | 2020 | 2024 | 18800 | 2024 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-26 | 2123 | 2130 | 2076 | 2125 | 9300 | 2125 |
2020-06-25 | 2127 | 2129 | 2071 | 2073 | 11900 | 2073 |
2020-06-24 | 2127 | 2153 | 2125 | 2133 | 3400 | 2133 |
2020-06-23 | 2160 | 2195 | 2116 | 2130 | 12400 | 2130 |
2020-06-22 | 2202 | 2202 | 2125 | 2153 | 8700 | 2153 |
2020-06-19 | 2222 | 2224 | 2190 | 2206 | 6100 | 2206 |
2020-06-18 | 2180 | 2205 | 2180 | 2205 | 2100 | 2205 |
2020-06-17 | 2170 | 2210 | 2165 | 2180 | 4400 | 2180 |
2020-06-16 | 2140 | 2196 | 2140 | 2194 | 4800 | 2194 |
2020-06-15 | 2211 | 2238 | 2106 | 2106 | 10600 | 2106 |
2020-06-12 | 2229 | 2240 | 2095 | 2191 | 14700 | 2191 |
2020-06-11 | 2423 | 2434 | 2320 | 2329 | 3900 | 2329 |
2020-06-10 | 2335 | 2423 | 2304 | 2400 | 6600 | 2400 |
2020-06-09 | 2350 | 2350 | 2335 | 2335 | 2300 | 2335 |
2020-06-08 | 2341 | 2350 | 2306 | 2336 | 2900 | 2336 |
2020-06-05 | 2290 | 2330 | 2290 | 2330 | 3300 | 2330 |
2020-06-04 | 2351 | 2354 | 2266 | 2290 | 13400 | 2290 |
2020-06-03 | 2400 | 2400 | 2350 | 2350 | 5700 | 2350 |
2020-06-02 | 2381 | 2409 | 2364 | 2377 | 6800 | 2377 |
2020-06-01 | 2402 | 2402 | 2358 | 2382 | 6700 | 2382 |
2020-05-29 | 2401 | 2435 | 2365 | 2413 | 11600 | 2413 |
2020-05-28 | 2482 | 2517 | 2409 | 2450 | 11900 | 2450 |
2020-05-27 | 2478 | 2499 | 2378 | 2499 | 18300 | 2499 |
2020-05-26 | 2360 | 2860 | 2360 | 2378 | 163900 | 2378 |
2020-05-25 | 2353 | 2409 | 2348 | 2360 | 10100 | 2360 |
2020-05-22 | 2360 | 2428 | 2339 | 2349 | 9500 | 2349 |
2020-05-21 | 2391 | 2447 | 2390 | 2410 | 9400 | 2410 |
2020-05-20 | 2228 | 2386 | 2224 | 2370 | 16800 | 2370 |
2020-05-19 | 2243 | 2243 | 2140 | 2178 | 7300 | 2178 |
2020-05-18 | 2076 | 2129 | 2062 | 2105 | 16300 | 2105 |
2020-05-15 | 1999 | 2030 | 1970 | 1986 | 9200 | 1986 |
2020-05-14 | 2003 | 2045 | 1987 | 1987 | 6800 | 1987 |
2020-05-13 | 2040 | 2051 | 2018 | 2030 | 3400 | 2030 |
2020-05-12 | 2027 | 2050 | 2005 | 2050 | 7300 | 2050 |
2020-05-11 | 1935 | 2015 | 1935 | 1994 | 9400 | 1994 |
2020-05-08 | 1880 | 1931 | 1875 | 1901 | 5200 | 1901 |
2020-05-07 | 1834 | 1869 | 1834 | 1868 | 3200 | 1868 |
2020-05-01 | 1854 | 1854 | 1810 | 1811 | 3000 | 1811 |
2020-04-30 | 1823 | 1874 | 1822 | 1874 | 5300 | 1874 |
2020-04-28 | 1805 | 1824 | 1801 | 1805 | 1500 | 1805 |
2020-04-27 | 1769 | 1820 | 1769 | 1798 | 2200 | 1798 |
2020-04-24 | 1779 | 1787 | 1758 | 1769 | 1600 | 1769 |
2020-04-23 | 1729 | 1790 | 1729 | 1790 | 3300 | 1790 |
2020-04-22 | 1730 | 1750 | 1710 | 1726 | 5000 | 1726 |
2020-04-21 | 1809 | 1828 | 1732 | 1770 | 10200 | 1770 |
2020-04-20 | 1854 | 1854 | 1780 | 1829 | 8400 | 1829 |
2020-04-17 | 1849 | 1866 | 1811 | 1855 | 9300 | 1855 |
2020-04-16 | 1948 | 1948 | 1835 | 1848 | 9500 | 1848 |
2020-04-15 | 2038 | 2038 | 1914 | 1915 | 7600 | 1915 |
2020-04-14 | 1920 | 1983 | 1915 | 1969 | 3400 | 1969 |
2020-04-13 | 1889 | 1914 | 1854 | 1889 | 8300 | 1889 |
2020-04-10 | 1885 | 1910 | 1850 | 1876 | 7000 | 1876 |
2020-04-09 | 1888 | 1900 | 1870 | 1870 | 4300 | 1870 |
2020-04-08 | 1831 | 1881 | 1770 | 1857 | 6500 | 1857 |
2020-04-07 | 1878 | 1887 | 1825 | 1825 | 3400 | 1825 |
2020-04-06 | 1765 | 1875 | 1690 | 1825 | 8800 | 1825 |
2020-04-03 | 1795 | 1820 | 1680 | 1725 | 6800 | 1725 |
2020-04-02 | 1816 | 1827 | 1715 | 1767 | 6500 | 1767 |
2020-04-01 | 1879 | 1897 | 1802 | 1816 | 7100 | 1816 |
2020-03-31 | 1903 | 1984 | 1903 | 1938 | 8800 | 1938 |
2020-03-30 | 1840 | 1840 | 1760 | 1817 | 7700 | 1817 |
2020-03-27 | 1948 | 1980 | 1823 | 1868 | 10500 | 1868 |
2020-03-26 | 1873 | 1934 | 1840 | 1868 | 11600 | 1868 |
2020-03-25 | 1949 | 2050 | 1913 | 1999 | 13200 | 1999 |
2020-03-24 | 1830 | 1925 | 1807 | 1844 | 15100 | 1844 |
2020-03-23 | 1610 | 1723 | 1560 | 1710 | 16200 | 1710 |
2020-03-19 | 1747 | 1784 | 1534 | 1570 | 38400 | 1570 |
2020-03-18 | 1850 | 1921 | 1703 | 1710 | 20300 | 1710 |
2020-03-17 | 1719 | 1835 | 1620 | 1810 | 51000 | 1810 |
2020-03-16 | 1949 | 2010 | 1789 | 1789 | 33400 | 1789 |
2020-03-13 | 1822 | 1952 | 1719 | 1917 | 30500 | 1917 |
2020-03-12 | 2123 | 2259 | 2001 | 2032 | 22100 | 2032 |
2020-03-11 | 2281 | 2369 | 2142 | 2216 | 35900 | 2216 |
2020-03-10 | 2300 | 2346 | 1889 | 2313 | 44800 | 2313 |
2020-03-09 | 2556 | 2556 | 2285 | 2350 | 34500 | 2350 |
2020-03-06 | 2722 | 2759 | 2600 | 2606 | 19500 | 2606 |
2020-03-05 | 2869 | 2873 | 2812 | 2820 | 3500 | 2820 |
2020-03-04 | 2763 | 2831 | 2763 | 2800 | 3700 | 2800 |
2020-03-03 | 2946 | 2946 | 2752 | 2763 | 7300 | 2763 |
2020-03-02 | 2750 | 2965 | 2739 | 2885 | 11200 | 2885 |
2020-02-28 | 2751 | 2899 | 2723 | 2751 | 18900 | 2751 |
2020-02-27 | 2970 | 2970 | 2852 | 2890 | 19800 | 2890 |
2020-02-26 | 3025 | 3080 | 2864 | 2981 | 29900 | 2981 |
2020-02-25 | 2950 | 3160 | 2950 | 3085 | 14000 | 3085 |
2020-02-21 | 3160 | 3285 | 3120 | 3230 | 7700 | 3230 |
2020-02-20 | 3375 | 3395 | 3230 | 3230 | 11400 | 3230 |
2020-02-19 | 3285 | 3395 | 3285 | 3360 | 10700 | 3360 |
2020-02-18 | 3280 | 3360 | 3170 | 3300 | 20100 | 3300 |
2020-02-17 | 3155 | 3280 | 3055 | 3245 | 38600 | 3245 |
2020-02-14 | 2981 | 3035 | 2910 | 2912 | 14900 | 2912 |
2020-02-13 | 3130 | 3130 | 2960 | 2991 | 10000 | 2991 |
2020-02-12 | 3010 | 3175 | 3010 | 3130 | 19600 | 3130 |
2020-02-10 | 2902 | 3005 | 2902 | 2968 | 10500 | 2968 |
2020-02-07 | 3010 | 3010 | 2863 | 2974 | 18300 | 2974 |
2020-02-06 | 3035 | 3090 | 2999 | 3010 | 13800 | 3010 |
2020-02-05 | 3110 | 3120 | 2944 | 3035 | 8100 | 3035 |
2020-02-04 | 3030 | 3070 | 2978 | 3050 | 10300 | 3050 |
2020-02-03 | 2980 | 3125 | 2980 | 3100 | 15800 | 3100 |
2020-01-31 | 2995 | 3270 | 2965 | 3150 | 30700 | 3150 |
2020-01-30 | 3105 | 3125 | 2919 | 2945 | 41400 | 2945 |
2020-01-29 | 3260 | 3295 | 3160 | 3175 | 12200 | 3175 |
2020-01-28 | 3180 | 3320 | 3155 | 3225 | 13900 | 3225 |
2020-01-27 | 3260 | 3380 | 3215 | 3265 | 21000 | 3265 |
2020-01-24 | 3545 | 3545 | 3325 | 3400 | 16400 | 3400 |
2020-01-23 | 3485 | 3525 | 3360 | 3495 | 17900 | 3495 |
2020-01-22 | 3530 | 3545 | 3470 | 3490 | 12700 | 3490 |
2020-01-21 | 3480 | 3580 | 3450 | 3530 | 17100 | 3530 |
2020-01-20 | 3430 | 3540 | 3380 | 3540 | 30200 | 3540 |
2020-01-17 | 3235 | 3605 | 3185 | 3410 | 61400 | 3410 |
2020-01-16 | 3090 | 3170 | 3080 | 3165 | 19800 | 3165 |
2020-01-15 | 3140 | 3140 | 3040 | 3065 | 8100 | 3065 |
2020-01-14 | 3010 | 3100 | 2980 | 3100 | 10900 | 3100 |
2020-01-10 | 2994 | 3025 | 2954 | 3025 | 10700 | 3025 |
2020-01-09 | 3060 | 3065 | 2937 | 2992 | 24200 | 2992 |
2020-01-08 | 2960 | 2980 | 2863 | 2920 | 19700 | 2920 |
2020-01-07 | 2872 | 3030 | 2872 | 3030 | 22200 | 3030 |
2020-01-06 | 2835 | 2967 | 2833 | 2862 | 18900 | 2862 |
2019-12-30 | 2968 | 2968 | 2852 | 2885 | 8300 | 2885 |
2019-12-27 | 2980 | 2980 | 2888 | 2940 | 8300 | 2940 |
2019-12-26 | 2805 | 2987 | 2796 | 2987 | 24800 | 2987 |
2019-12-25 | 2800 | 2850 | 2755 | 2755 | 11400 | 2755 |
2019-12-24 | 2836 | 2851 | 2757 | 2830 | 17400 | 2830 |
2019-12-23 | 2856 | 2975 | 2835 | 2851 | 15300 | 2851 |
2019-12-20 | 2820 | 2925 | 2820 | 2870 | 19500 | 2870 |
2019-12-19 | 2891 | 2891 | 2801 | 2814 | 11800 | 2814 |
2019-12-18 | 2981 | 3000 | 2845 | 2852 | 19200 | 2852 |
2019-12-17 | 3010 | 3040 | 2914 | 3000 | 17800 | 3000 |
2019-12-16 | 2861 | 3070 | 2861 | 3000 | 26000 | 3000 |
2019-12-13 | 3110 | 3110 | 2840 | 2840 | 39100 | 2840 |
2019-12-12 | 3250 | 3250 | 2916 | 3110 | 60300 | 3110 |
2019-12-11 | 2929 | 3245 | 2856 | 3205 | 85300 | 3205 |
2019-12-10 | 2916 | 2932 | 2851 | 2895 | 26200 | 2895 |
2019-12-09 | 2935 | 2976 | 2872 | 2935 | 28400 | 2935 |
2019-12-06 | 2720 | 2845 | 2720 | 2836 | 27200 | 2836 |
2019-12-05 | 2729 | 2759 | 2650 | 2721 | 18500 | 2721 |
2019-12-04 | 2544 | 2687 | 2543 | 2655 | 6500 | 2655 |
2019-12-03 | 2521 | 2597 | 2512 | 2571 | 14800 | 2571 |
2019-12-02 | 2657 | 2680 | 2560 | 2570 | 12700 | 2570 |
2019-11-29 | 2661 | 2704 | 2657 | 2657 | 20400 | 2657 |
2019-11-28 | 2518 | 2649 | 2512 | 2648 | 13100 | 2648 |
2019-11-27 | 2560 | 2590 | 2514 | 2529 | 11400 | 2529 |
2019-11-26 | 2652 | 2696 | 2502 | 2572 | 34500 | 2572 |
2019-11-25 | 2600 | 2661 | 2561 | 2652 | 33700 | 2652 |
2019-11-22 | 2355 | 2545 | 2355 | 2545 | 43400 | 2545 |
2019-11-21 | 2245 | 2350 | 2245 | 2346 | 15400 | 2346 |
2019-11-20 | 2215 | 2251 | 2213 | 2236 | 6300 | 2236 |
2019-11-19 | 2254 | 2279 | 2197 | 2224 | 13800 | 2224 |
2019-11-18 | 2326 | 2336 | 2236 | 2254 | 19700 | 2254 |
2019-11-15 | 2350 | 2352 | 2223 | 2322 | 54200 | 2322 |
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。