3139 (株)ラクト・ジャパン 個別株価データ

東証1部(卸売業)
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 |
---|---|---|---|---|---|---|
2021-01-22 | 2666 | 2678 | 2616 | 2662 | 45800 | 2662 |
2021-01-21 | 2689 | 2702 | 2665 | 2665 | 20600 | 2665 |
2021-01-20 | 2676 | 2699 | 2645 | 2676 | 26100 | 2676 |
2021-01-19 | 2687 | 2699 | 2663 | 2676 | 31200 | 2676 |
2021-01-18 | 2690 | 2697 | 2604 | 2669 | 68800 | 2669 |
2021-01-14 | 2800 | 2852 | 2794 | 2834 | 25200 | 2834 |
2021-01-12 | 2827 | 2827 | 2784 | 2820 | 34600 | 2820 |
2021-01-08 | 2808 | 2833 | 2784 | 2832 | 28900 | 2832 |
2021-01-07 | 2820 | 2842 | 2805 | 2818 | 28200 | 2818 |
2021-01-06 | 2806 | 2836 | 2799 | 2832 | 22900 | 2832 |
2021-01-05 | 2792 | 2813 | 2781 | 2806 | 20300 | 2806 |
2021-01-04 | 2851 | 2851 | 2792 | 2807 | 32900 | 2807 |
2021-01-04 | 2851 | 2851 | 2792 | 2807 | 32900 | 2807 |
2021-01-04 | 2851 | 2851 | 2792 | 2807 | 32900 | 2807 |
2021-01-04 | 2851 | 2851 | 2792 | 2807 | 32900 | 2807 |
2021-01-04 | 2851 | 2851 | 2792 | 2807 | 32900 | 2807 |
2021-01-04 | 2851 | 2851 | 2792 | 2807 | 32900 | 2807 |
2020-12-30 | 2919 | 2943 | 2835 | 2851 | 30800 | 2851 |
2020-12-28 | 2875 | 2895 | 2828 | 2846 | 27900 | 2846 |
2020-12-25 | 2887 | 2910 | 2873 | 2874 | 22000 | 2874 |
2020-12-24 | 2818 | 2883 | 2818 | 2880 | 16900 | 2880 |
2020-12-22 | 2886 | 2893 | 2812 | 2823 | 42100 | 2823 |
2020-12-21 | 2926 | 2947 | 2888 | 2909 | 17300 | 2909 |
2020-12-18 | 2920 | 2925 | 2887 | 2904 | 54800 | 2904 |
2020-12-17 | 2936 | 2954 | 2894 | 2907 | 44100 | 2907 |
2020-12-16 | 2969 | 2970 | 2945 | 2945 | 20000 | 2945 |
2020-12-15 | 2970 | 3000 | 2970 | 2977 | 11500 | 2977 |
2020-12-14 | 2981 | 3015 | 2981 | 2990 | 43400 | 2990 |
2020-12-11 | 2950 | 2984 | 2950 | 2980 | 16600 | 2980 |
2020-12-10 | 3000 | 3005 | 2937 | 2959 | 23100 | 2959 |
2020-12-09 | 2995 | 3025 | 2991 | 3010 | 20600 | 3010 |
2020-12-08 | 3020 | 3020 | 2981 | 3005 | 19200 | 3005 |
2020-12-07 | 3045 | 3045 | 2991 | 3025 | 37800 | 3025 |
2020-12-04 | 2975 | 3010 | 2973 | 3005 | 40400 | 3005 |
2020-12-03 | 2950 | 2976 | 2918 | 2961 | 35800 | 2961 |
2020-12-02 | 2928 | 2947 | 2898 | 2928 | 66700 | 2928 |
2020-12-01 | 2954 | 2965 | 2899 | 2912 | 53300 | 2912 |
2020-11-30 | 2988 | 2990 | 2943 | 2943 | 46400 | 2943 |
2020-11-27 | 2953 | 3010 | 2935 | 2979 | 47200 | 2979 |
2020-11-26 | 2928 | 2977 | 2894 | 2974 | 73300 | 2974 |
2020-11-25 | 2998 | 3005 | 2948 | 2977 | 42600 | 2977 |
2020-11-24 | 3070 | 3085 | 2974 | 2984 | 40900 | 2984 |
2020-11-20 | 2925 | 2961 | 2920 | 2961 | 25900 | 2961 |
2020-11-19 | 2972 | 2987 | 2918 | 2934 | 43400 | 2934 |
2020-11-18 | 2931 | 2965 | 2921 | 2956 | 35000 | 2956 |
2020-11-17 | 3030 | 3030 | 2956 | 2981 | 60600 | 2981 |
2020-11-16 | 3030 | 3030 | 2988 | 3005 | 50200 | 3005 |
2020-11-13 | 3110 | 3110 | 3010 | 3025 | 44100 | 3025 |
2020-11-12 | 3220 | 3220 | 3085 | 3120 | 51800 | 3120 |
2020-11-11 | 3265 | 3265 | 3150 | 3185 | 50800 | 3185 |
2020-11-10 | 3190 | 3250 | 3140 | 3205 | 55600 | 3205 |
2020-11-09 | 3205 | 3250 | 3110 | 3155 | 52200 | 3155 |
2020-11-06 | 3135 | 3185 | 3135 | 3170 | 57200 | 3170 |
2020-11-05 | 3185 | 3195 | 3065 | 3115 | 81600 | 3115 |
2020-11-04 | 3180 | 3220 | 3155 | 3185 | 23600 | 3185 |
2020-11-02 | 3180 | 3245 | 3155 | 3180 | 35000 | 3180 |
2020-10-30 | 3195 | 3245 | 3165 | 3185 | 51000 | 3185 |
2020-10-29 | 3200 | 3210 | 3155 | 3180 | 28000 | 3180 |
2020-10-28 | 3280 | 3280 | 3220 | 3235 | 38900 | 3235 |
2020-10-27 | 3290 | 3330 | 3215 | 3300 | 62400 | 3300 |
2020-10-26 | 3390 | 3395 | 3280 | 3290 | 22100 | 3290 |
2020-10-23 | 3495 | 3495 | 3385 | 3385 | 28300 | 3385 |
2020-10-22 | 3510 | 3525 | 3455 | 3460 | 33100 | 3460 |
2020-10-21 | 3530 | 3560 | 3510 | 3520 | 28000 | 3520 |
2020-10-20 | 3570 | 3615 | 3555 | 3555 | 19800 | 3555 |
2020-10-19 | 3575 | 3625 | 3575 | 3590 | 16300 | 3590 |
2020-10-16 | 3655 | 3675 | 3565 | 3595 | 43500 | 3595 |
2020-10-15 | 3835 | 3835 | 3635 | 3650 | 63200 | 3650 |
2020-10-14 | 3680 | 3860 | 3500 | 3835 | 115500 | 3835 |
2020-10-13 | 3775 | 3810 | 3745 | 3790 | 47800 | 3790 |
2020-10-12 | 3845 | 3845 | 3750 | 3775 | 32100 | 3775 |
2020-10-09 | 3805 | 3820 | 3755 | 3800 | 35400 | 3800 |
2020-10-08 | 3875 | 3890 | 3770 | 3785 | 45500 | 3785 |
2020-10-07 | 3780 | 3870 | 3730 | 3855 | 24800 | 3855 |
2020-10-06 | 3835 | 3860 | 3725 | 3780 | 54400 | 3780 |
2020-10-05 | 3800 | 3865 | 3755 | 3800 | 48100 | 3800 |
2020-10-02 | 3785 | 3840 | 3740 | 3775 | 28100 | 3775 |
2020-09-30 | 3860 | 3900 | 3790 | 3830 | 40200 | 3830 |
2020-09-29 | 3845 | 3935 | 3755 | 3925 | 35700 | 3925 |
2020-09-28 | 3805 | 3830 | 3770 | 3800 | 40700 | 3800 |
2020-09-25 | 3710 | 3785 | 3695 | 3765 | 44100 | 3765 |
2020-09-24 | 3715 | 3720 | 3655 | 3690 | 25600 | 3690 |
2020-09-23 | 3735 | 3765 | 3675 | 3715 | 35200 | 3715 |
2020-09-18 | 3745 | 3810 | 3740 | 3765 | 26300 | 3765 |
2020-09-17 | 3765 | 3780 | 3710 | 3730 | 25000 | 3730 |
2020-09-16 | 3730 | 3825 | 3730 | 3780 | 32800 | 3780 |
2020-09-15 | 3690 | 3720 | 3655 | 3720 | 25300 | 3720 |
2020-09-14 | 3635 | 3695 | 3605 | 3660 | 21900 | 3660 |
2020-09-11 | 3600 | 3660 | 3550 | 3660 | 38800 | 3660 |
2020-09-10 | 3595 | 3610 | 3555 | 3570 | 25100 | 3570 |
2020-09-09 | 3580 | 3640 | 3550 | 3605 | 39600 | 3605 |
2020-09-08 | 3575 | 3650 | 3515 | 3650 | 41200 | 3650 |
2020-09-07 | 3570 | 3605 | 3485 | 3545 | 33400 | 3545 |
2020-09-04 | 3575 | 3590 | 3525 | 3590 | 22100 | 3590 |
2020-09-03 | 3555 | 3635 | 3550 | 3605 | 30200 | 3605 |
2020-09-02 | 3465 | 3595 | 3435 | 3585 | 60700 | 3585 |
2020-09-01 | 3535 | 3560 | 3435 | 3465 | 49100 | 3465 |
2020-08-31 | 3465 | 3600 | 3465 | 3570 | 41200 | 3570 |
2020-08-28 | 3590 | 3605 | 3400 | 3465 | 47600 | 3465 |
2020-08-27 | 3480 | 3605 | 3475 | 3590 | 59700 | 3590 |
2020-08-26 | 3440 | 3475 | 3385 | 3450 | 32500 | 3450 |
2020-08-25 | 3430 | 3485 | 3380 | 3440 | 54400 | 3440 |
2020-08-24 | 3420 | 3435 | 3345 | 3410 | 30000 | 3410 |
2020-08-21 | 3330 | 3410 | 3330 | 3405 | 35200 | 3405 |
2020-08-20 | 3360 | 3360 | 3295 | 3310 | 31700 | 3310 |
2020-08-19 | 3330 | 3355 | 3285 | 3355 | 42800 | 3355 |
2020-08-18 | 3310 | 3340 | 3265 | 3320 | 53900 | 3320 |
2020-08-17 | 3365 | 3365 | 3280 | 3315 | 34700 | 3315 |
2020-08-14 | 3360 | 3390 | 3325 | 3365 | 58900 | 3365 |
2020-08-13 | 3485 | 3510 | 3345 | 3385 | 72800 | 3385 |
2020-08-12 | 3360 | 3440 | 3345 | 3440 | 30500 | 3440 |
2020-08-11 | 3395 | 3425 | 3345 | 3415 | 27600 | 3415 |
2020-08-07 | 3320 | 3425 | 3295 | 3395 | 61400 | 3395 |
2020-08-06 | 3335 | 3440 | 3295 | 3355 | 93600 | 3355 |
2020-08-05 | 3450 | 3450 | 3275 | 3345 | 184700 | 3345 |
2020-08-04 | 3360 | 3405 | 3320 | 3400 | 66600 | 3400 |
2020-08-03 | 3300 | 3375 | 3220 | 3355 | 70800 | 3355 |
2020-07-31 | 3405 | 3460 | 3235 | 3440 | 152000 | 3440 |
2020-07-30 | 3565 | 3570 | 3420 | 3440 | 189200 | 3440 |
2020-07-29 | 3695 | 3700 | 3560 | 3620 | 72900 | 3620 |
2020-07-28 | 3665 | 3750 | 3665 | 3705 | 68700 | 3705 |
2020-07-27 | 3625 | 3710 | 3580 | 3705 | 49200 | 3705 |
2020-07-22 | 3660 | 3705 | 3630 | 3640 | 30400 | 3640 |
2020-07-21 | 3600 | 3700 | 3555 | 3680 | 82800 | 3680 |
2020-07-20 | 3580 | 3685 | 3500 | 3600 | 80200 | 3600 |
2020-07-17 | 3450 | 3580 | 3360 | 3530 | 104300 | 3530 |
2020-07-16 | 3530 | 3575 | 3460 | 3495 | 153100 | 3495 |
2020-07-15 | 3320 | 3555 | 3250 | 3555 | 215000 | 3555 |
2020-07-14 | 3500 | 3655 | 3215 | 3315 | 377500 | 3315 |
2020-07-13 | 3500 | 3705 | 3430 | 3640 | 202400 | 3640 |
2020-07-10 | 3570 | 3595 | 3425 | 3430 | 107400 | 3430 |
2020-07-09 | 3465 | 3630 | 3465 | 3570 | 138700 | 3570 |
2020-07-08 | 3380 | 3485 | 3345 | 3425 | 87100 | 3425 |
2020-07-07 | 3395 | 3420 | 3280 | 3385 | 83800 | 3385 |
2020-07-06 | 3330 | 3400 | 3265 | 3390 | 71400 | 3390 |
2020-07-03 | 3510 | 3510 | 3215 | 3320 | 193500 | 3320 |
2020-07-02 | 3600 | 3640 | 3495 | 3510 | 45300 | 3510 |
2020-07-01 | 3650 | 3685 | 3600 | 3605 | 40600 | 3605 |
2020-06-30 | 3625 | 3750 | 3625 | 3685 | 36000 | 3685 |
2020-06-29 | 3660 | 3660 | 3595 | 3615 | 29800 | 3615 |
2020-06-26 | 3720 | 3720 | 3600 | 3700 | 47000 | 3700 |
2020-06-25 | 3790 | 3825 | 3690 | 3690 | 28000 | 3690 |
2020-06-24 | 3795 | 3840 | 3760 | 3790 | 38700 | 3790 |
2020-06-23 | 3770 | 3780 | 3710 | 3735 | 20100 | 3735 |
2020-06-22 | 3650 | 3760 | 3635 | 3755 | 46800 | 3755 |
2020-06-19 | 3725 | 3795 | 3685 | 3695 | 61800 | 3695 |
2020-06-18 | 3695 | 3750 | 3640 | 3715 | 67100 | 3715 |
2020-06-17 | 3765 | 3765 | 3695 | 3705 | 59900 | 3705 |
2020-06-16 | 3745 | 3855 | 3715 | 3765 | 46600 | 3765 |
2020-06-15 | 3785 | 3785 | 3660 | 3690 | 47300 | 3690 |
2020-06-12 | 3700 | 3740 | 3675 | 3715 | 32700 | 3715 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-11 | 3825 | 3870 | 3800 | 3810 | 42500 | 3810 |
2020-06-10 | 3875 | 3965 | 3875 | 3900 | 36400 | 3900 |
2020-06-09 | 3945 | 3945 | 3855 | 3920 | 46100 | 3920 |
2020-06-08 | 4010 | 4090 | 3840 | 3985 | 61900 | 3985 |
2020-06-05 | 4000 | 4030 | 3880 | 4010 | 45900 | 4010 |
2020-06-04 | 3945 | 4000 | 3890 | 3975 | 21100 | 3975 |
2020-06-03 | 3975 | 4020 | 3905 | 3945 | 26400 | 3945 |
2020-06-02 | 3980 | 4030 | 3915 | 4015 | 29100 | 4015 |
2020-06-01 | 3905 | 3990 | 3850 | 3950 | 40100 | 3950 |
2020-05-29 | 3815 | 3920 | 3815 | 3840 | 39000 | 3840 |
2020-05-28 | 3725 | 3875 | 3690 | 3870 | 80700 | 3870 |
2020-05-27 | 3720 | 3740 | 3685 | 3725 | 92400 | 3725 |
2020-05-26 | 3655 | 3750 | 3645 | 3725 | 49500 | 3725 |
2020-05-25 | 3730 | 3765 | 3600 | 3655 | 46100 | 3655 |
2020-05-22 | 3650 | 3725 | 3645 | 3695 | 29900 | 3695 |
2020-05-21 | 3715 | 3715 | 3620 | 3690 | 44600 | 3690 |
2020-05-20 | 3680 | 3730 | 3670 | 3695 | 34600 | 3695 |
2020-05-19 | 3745 | 3765 | 3615 | 3720 | 51300 | 3720 |
2020-05-18 | 3680 | 3690 | 3615 | 3665 | 40200 | 3665 |
2020-05-15 | 3675 | 3705 | 3560 | 3690 | 46500 | 3690 |
2020-05-14 | 3700 | 3765 | 3670 | 3690 | 26000 | 3690 |
2020-05-13 | 3735 | 3740 | 3625 | 3715 | 45400 | 3715 |
2020-05-12 | 3705 | 3840 | 3680 | 3705 | 70100 | 3705 |
2020-05-11 | 3650 | 3775 | 3650 | 3760 | 51500 | 3760 |
2020-05-08 | 3540 | 3630 | 3525 | 3630 | 53300 | 3630 |
2020-05-07 | 3485 | 3545 | 3460 | 3500 | 40000 | 3500 |
2020-05-01 | 3465 | 3610 | 3465 | 3480 | 65400 | 3480 |
2020-04-30 | 3540 | 3645 | 3470 | 3475 | 82300 | 3475 |
2020-04-28 | 3400 | 3490 | 3345 | 3470 | 44600 | 3470 |
2020-04-27 | 3460 | 3530 | 3415 | 3440 | 57000 | 3440 |
2020-04-24 | 3430 | 3445 | 3295 | 3435 | 83400 | 3435 |
2020-04-23 | 3330 | 3405 | 3305 | 3395 | 65500 | 3395 |
2020-04-22 | 3335 | 3420 | 3250 | 3290 | 86100 | 3290 |
2020-04-21 | 3225 | 3345 | 3220 | 3330 | 70300 | 3330 |
2020-04-20 | 3100 | 3240 | 3100 | 3205 | 57400 | 3205 |
2020-04-17 | 3120 | 3135 | 3035 | 3090 | 80400 | 3090 |
2020-04-16 | 2887 | 3200 | 2887 | 3120 | 158500 | 3120 |
2020-04-15 | 3075 | 3175 | 2846 | 2862 | 172800 | 2862 |
2020-04-14 | 3115 | 3165 | 3020 | 3075 | 135300 | 3075 |
2020-04-13 | 3165 | 3260 | 3110 | 3145 | 98000 | 3145 |
2020-04-10 | 2894 | 3200 | 2892 | 3095 | 137900 | 3095 |
2020-04-09 | 2899 | 2899 | 2788 | 2844 | 35600 | 2844 |
2020-04-08 | 2857 | 2909 | 2787 | 2849 | 77200 | 2849 |
2020-04-07 | 2881 | 2922 | 2684 | 2807 | 129100 | 2807 |
2020-04-06 | 2800 | 2933 | 2735 | 2881 | 76400 | 2881 |
2020-04-03 | 3000 | 3060 | 2787 | 2815 | 57500 | 2815 |
2020-04-02 | 3120 | 3190 | 2958 | 3020 | 70500 | 3020 |
2020-04-01 | 3330 | 3395 | 3165 | 3185 | 36900 | 3185 |
2020-03-31 | 3220 | 3420 | 3200 | 3330 | 34800 | 3330 |
2020-03-30 | 3130 | 3370 | 3130 | 3360 | 61500 | 3360 |
2020-03-27 | 3235 | 3265 | 3105 | 3260 | 78000 | 3260 |
2020-03-26 | 3010 | 3080 | 2850 | 3050 | 63600 | 3050 |
2020-03-25 | 3075 | 3075 | 2729 | 3010 | 100200 | 3010 |
2020-03-24 | 2541 | 2991 | 2541 | 2851 | 129900 | 2851 |
2020-03-23 | 2537 | 2633 | 2427 | 2491 | 133000 | 2491 |
2020-03-19 | 2812 | 2812 | 2481 | 2587 | 97900 | 2587 |
2020-03-18 | 2674 | 3005 | 2606 | 2612 | 75700 | 2612 |
2020-03-17 | 2423 | 2677 | 2401 | 2624 | 111400 | 2624 |
2020-03-16 | 2516 | 2674 | 2429 | 2545 | 131600 | 2545 |
2020-03-13 | 2665 | 2762 | 2525 | 2566 | 82100 | 2566 |
2020-03-12 | 3000 | 3055 | 2932 | 2965 | 83700 | 2965 |
2020-03-11 | 3265 | 3280 | 3070 | 3100 | 84400 | 3100 |
2020-03-10 | 3080 | 3265 | 2984 | 3255 | 103500 | 3255 |
2020-03-09 | 3335 | 3395 | 3245 | 3245 | 91800 | 3245 |
2020-03-06 | 3465 | 3505 | 3380 | 3385 | 74500 | 3385 |
2020-03-05 | 3695 | 3705 | 3465 | 3520 | 137500 | 3520 |
2020-03-04 | 3545 | 3680 | 3545 | 3630 | 85200 | 3630 |
2020-03-03 | 3705 | 3770 | 3550 | 3585 | 102300 | 3585 |
2020-03-02 | 3480 | 3705 | 3470 | 3620 | 66100 | 3620 |
2020-02-28 | 3505 | 3570 | 3470 | 3485 | 71300 | 3485 |
2020-02-27 | 3725 | 3770 | 3635 | 3640 | 92100 | 3640 |
2020-02-26 | 3670 | 3770 | 3605 | 3750 | 78200 | 3750 |
2020-02-25 | 3750 | 3750 | 3665 | 3705 | 92300 | 3705 |
2020-02-21 | 3940 | 3985 | 3875 | 3890 | 44000 | 3890 |
2020-02-20 | 4075 | 4075 | 3890 | 3940 | 113900 | 3940 |
2020-02-19 | 4170 | 4205 | 4065 | 4095 | 54600 | 4095 |
2020-02-18 | 4310 | 4310 | 4155 | 4190 | 85000 | 4190 |
2020-02-17 | 4435 | 4435 | 4290 | 4360 | 46100 | 4360 |
2020-02-14 | 4480 | 4495 | 4375 | 4435 | 28500 | 4435 |
2020-02-13 | 4500 | 4530 | 4435 | 4480 | 62700 | 4480 |
2020-02-12 | 4300 | 4495 | 4280 | 4465 | 78300 | 4465 |
2020-02-10 | 4200 | 4300 | 4190 | 4290 | 35400 | 4290 |
2020-02-07 | 4180 | 4275 | 4180 | 4265 | 42300 | 4265 |
2020-02-06 | 4220 | 4255 | 4165 | 4185 | 52000 | 4185 |
2020-02-05 | 4125 | 4235 | 4125 | 4210 | 48200 | 4210 |
2020-02-04 | 4050 | 4140 | 4050 | 4125 | 45200 | 4125 |
2020-02-03 | 3975 | 4100 | 3925 | 4070 | 47700 | 4070 |
2020-01-31 | 3890 | 4125 | 3890 | 4040 | 79600 | 4040 |
2020-01-30 | 3850 | 3980 | 3820 | 3905 | 89000 | 3905 |
2020-01-29 | 3930 | 3930 | 3850 | 3885 | 50400 | 3885 |
2020-01-28 | 3855 | 3950 | 3855 | 3895 | 63300 | 3895 |
2020-01-27 | 3850 | 3930 | 3805 | 3895 | 50000 | 3895 |
2020-01-24 | 3900 | 3970 | 3880 | 3915 | 41100 | 3915 |
2020-01-23 | 3895 | 3940 | 3850 | 3905 | 58800 | 3905 |
2020-01-22 | 3905 | 3950 | 3870 | 3915 | 55000 | 3915 |
2020-01-21 | 3840 | 3925 | 3815 | 3880 | 85300 | 3880 |
2020-01-20 | 3840 | 3865 | 3800 | 3835 | 52600 | 3835 |
2020-01-17 | 3775 | 3900 | 3735 | 3805 | 116000 | 3805 |
2020-01-16 | 3720 | 3825 | 3705 | 3785 | 54600 | 3785 |
2020-01-15 | 3705 | 3820 | 3655 | 3715 | 77700 | 3715 |
2020-01-14 | 3825 | 3860 | 3730 | 3790 | 87600 | 3790 |
2020-01-10 | 3770 | 3830 | 3760 | 3780 | 59900 | 3780 |
2020-01-09 | 3630 | 3760 | 3610 | 3745 | 103800 | 3745 |
2020-01-08 | 3630 | 3655 | 3520 | 3630 | 45300 | 3630 |
2020-01-07 | 3590 | 3650 | 3580 | 3630 | 36200 | 3630 |
2020-01-06 | 3545 | 3590 | 3520 | 3555 | 47100 | 3555 |
2019-12-30 | 3570 | 3630 | 3530 | 3580 | 32600 | 3580 |
2019-12-27 | 3520 | 3620 | 3515 | 3585 | 38200 | 3585 |
2019-12-26 | 3560 | 3575 | 3530 | 3545 | 23500 | 3545 |
2019-12-25 | 3595 | 3610 | 3560 | 3560 | 16900 | 3560 |
2019-12-24 | 3520 | 3595 | 3520 | 3595 | 15500 | 3595 |
2019-12-23 | 3590 | 3640 | 3555 | 3590 | 41000 | 3590 |
2019-12-20 | 3530 | 3585 | 3530 | 3580 | 29800 | 3580 |
2019-12-19 | 3520 | 3575 | 3490 | 3560 | 24700 | 3560 |
2019-12-18 | 3540 | 3580 | 3525 | 3525 | 19300 | 3525 |
2019-12-17 | 3500 | 3590 | 3500 | 3580 | 42100 | 3580 |
2019-12-16 | 3450 | 3530 | 3450 | 3500 | 26300 | 3500 |
2019-12-13 | 3480 | 3490 | 3445 | 3450 | 36600 | 3450 |
2019-12-12 | 3510 | 3515 | 3445 | 3445 | 32000 | 3445 |
2019-12-11 | 3500 | 3540 | 3485 | 3510 | 36100 | 3510 |
2019-12-10 | 3460 | 3585 | 3450 | 3545 | 92000 | 3545 |
2019-12-09 | 3485 | 3495 | 3425 | 3460 | 32400 | 3460 |
2019-12-06 | 3475 | 3535 | 3475 | 3485 | 29400 | 3485 |
2019-12-05 | 3440 | 3515 | 3435 | 3510 | 43100 | 3510 |
2019-12-04 | 3355 | 3445 | 3355 | 3440 | 52800 | 3440 |
2019-12-03 | 3420 | 3425 | 3375 | 3380 | 75900 | 3380 |
2019-12-02 | 3490 | 3525 | 3475 | 3480 | 23100 | 3480 |
2019-11-29 | 3490 | 3555 | 3490 | 3515 | 34700 | 3515 |
2019-11-28 | 3590 | 3595 | 3500 | 3515 | 31100 | 3515 |
2019-11-27 | 3590 | 3635 | 3580 | 3610 | 81600 | 3610 |
2019-11-26 | 3555 | 3615 | 3550 | 3560 | 47800 | 3560 |
2019-11-25 | 3515 | 3550 | 3470 | 3530 | 40200 | 3530 |
2019-11-22 | 3545 | 3565 | 3490 | 3520 | 41600 | 3520 |
2019-11-21 | 3515 | 3570 | 3500 | 3555 | 55800 | 3555 |
2019-11-20 | 3440 | 3530 | 3430 | 3500 | 61100 | 3500 |
2019-11-19 | 3355 | 3445 | 3355 | 3440 | 64900 | 3440 |
2019-11-18 | 3410 | 3415 | 3340 | 3340 | 65800 | 3340 |
2019-11-15 | 3475 | 3475 | 3400 | 3410 | 98400 | 3410 |
2019-11-14 | 3500 | 3560 | 3485 | 3505 | 59300 | 3505 |
2019-11-13 | 3535 | 3535 | 3495 | 3500 | 47600 | 3500 |
2019-11-12 | 3545 | 3570 | 3505 | 3515 | 42600 | 3515 |
2019-11-11 | 3525 | 3600 | 3485 | 3570 | 47100 | 3570 |
2019-11-08 | 3540 | 3580 | 3500 | 3515 | 34400 | 3515 |
2019-11-07 | 3495 | 3535 | 3460 | 3530 | 40000 | 3530 |
2019-11-06 | 3520 | 3520 | 3485 | 3510 | 37900 | 3510 |
2019-11-05 | 3555 | 3585 | 3490 | 3525 | 59100 | 3525 |
2019-11-01 | 3495 | 3570 | 3455 | 3555 | 52800 | 3555 |
2019-10-31 | 3540 | 3550 | 3495 | 3510 | 52200 | 3510 |
2019-10-30 | 3590 | 3590 | 3500 | 3525 | 95300 | 3525 |
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。