3633 GMOペパボ(株) 個別株価データ

東証1部(情報・通信)
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 | 6580 | 7080 | 6580 | 6930 | 90000 | 6930 |
2021-03-09 | 5930 | 6230 | 5890 | 6220 | 48600 | 6220 |
2021-03-03 | 6040 | 6040 | 5790 | 5850 | 50500 | 5850 |
2021-02-26 | 6250 | 6380 | 5870 | 6030 | 221500 | 6030 |
2021-02-24 | 6940 | 6940 | 6450 | 6450 | 76900 | 6450 |
2021-02-12 | 6080 | 6160 | 5960 | 6100 | 64600 | 6100 |
2021-02-03 | 6330 | 6550 | 6290 | 6500 | 162300 | 6500 |
2021-02-02 | 5860 | 6170 | 5850 | 6170 | 55200 | 6170 |
2021-02-01 | 5750 | 5960 | 5670 | 5850 | 36800 | 5850 |
2021-01-29 | 6060 | 6150 | 5790 | 5810 | 65500 | 5810 |
2021-01-28 | 6030 | 6230 | 5920 | 6030 | 180500 | 6030 |
2021-01-27 | 6260 | 6520 | 6190 | 6200 | 70800 | 6200 |
2021-01-26 | 6250 | 6290 | 6130 | 6180 | 30300 | 6180 |
2021-01-25 | 6140 | 6310 | 6140 | 6260 | 39400 | 6260 |
2021-01-22 | 6240 | 6240 | 6110 | 6240 | 28000 | 6240 |
2021-01-21 | 6110 | 6260 | 6020 | 6240 | 43300 | 6240 |
2021-01-20 | 6180 | 6300 | 6030 | 6060 | 43900 | 6060 |
2021-01-19 | 6450 | 6450 | 6150 | 6180 | 47000 | 6180 |
2021-01-18 | 6150 | 6420 | 6080 | 6410 | 103400 | 6410 |
2021-01-14 | 5960 | 6090 | 5910 | 6050 | 41700 | 6050 |
2021-01-12 | 6080 | 6120 | 5910 | 6010 | 42700 | 6010 |
2021-01-08 | 5840 | 6080 | 5830 | 6060 | 77600 | 6060 |
2021-01-07 | 5950 | 6000 | 5680 | 5760 | 97500 | 5760 |
2021-01-06 | 6140 | 6230 | 6000 | 6000 | 50600 | 6000 |
2021-01-05 | 6090 | 6140 | 5870 | 6090 | 46700 | 6090 |
2021-01-04 | 5800 | 6150 | 5800 | 6100 | 88800 | 6100 |
2021-01-04 | 5800 | 6150 | 5800 | 6100 | 88800 | 6100 |
2021-01-04 | 5800 | 6150 | 5800 | 6100 | 88800 | 6100 |
2021-01-04 | 5800 | 6150 | 5800 | 6100 | 88800 | 6100 |
2021-01-04 | 5800 | 6150 | 5800 | 6100 | 88800 | 6100 |
2021-01-04 | 5800 | 6150 | 5800 | 6100 | 88800 | 6100 |
2020-12-30 | 5850 | 5940 | 5600 | 5780 | 75200 | 5780 |
2020-12-28 | 5550 | 5800 | 5530 | 5620 | 87600 | 5620 |
2020-12-25 | 5750 | 5760 | 5470 | 5520 | 52400 | 5520 |
2020-12-24 | 5820 | 5820 | 5640 | 5670 | 36000 | 5670 |
2020-12-22 | 6170 | 6170 | 5900 | 5900 | 39500 | 5900 |
2020-12-21 | 6200 | 6450 | 6100 | 6100 | 69200 | 6100 |
2020-12-18 | 6290 | 6340 | 6110 | 6160 | 42300 | 6160 |
2020-12-17 | 5970 | 6330 | 5960 | 6330 | 61100 | 6330 |
2020-12-16 | 6040 | 6040 | 5850 | 5970 | 45000 | 5970 |
2020-12-15 | 6100 | 6110 | 5920 | 5940 | 52200 | 5940 |
2020-12-14 | 6200 | 6200 | 6000 | 6050 | 73800 | 6050 |
2020-12-11 | 6190 | 6440 | 6120 | 6250 | 104700 | 6250 |
2020-12-10 | 6230 | 6250 | 6090 | 6100 | 57100 | 6100 |
2020-12-09 | 6450 | 6460 | 6290 | 6310 | 45100 | 6310 |
2020-12-08 | 6190 | 6540 | 6130 | 6510 | 52100 | 6510 |
2020-12-07 | 6440 | 6450 | 6180 | 6230 | 48300 | 6230 |
2020-12-04 | 6470 | 6500 | 6210 | 6380 | 55500 | 6380 |
2020-12-03 | 6570 | 6620 | 6360 | 6410 | 51700 | 6410 |
2020-12-02 | 6660 | 6770 | 6520 | 6570 | 84500 | 6570 |
2020-12-01 | 6450 | 6640 | 6320 | 6610 | 81500 | 6610 |
2020-11-30 | 6310 | 6440 | 6250 | 6400 | 76100 | 6400 |
2020-11-27 | 6290 | 6380 | 6090 | 6310 | 64300 | 6310 |
2020-11-26 | 6010 | 6330 | 5910 | 6220 | 79700 | 6220 |
2020-11-25 | 6500 | 6600 | 5990 | 6090 | 201900 | 6090 |
2020-11-24 | 6210 | 6210 | 5930 | 6210 | 281100 | 6210 |
2020-11-20 | 5180 | 5360 | 5180 | 5210 | 32300 | 5210 |
2020-11-19 | 4965 | 5280 | 4880 | 5280 | 80700 | 5280 |
2020-11-18 | 4970 | 5110 | 4830 | 5030 | 101300 | 5030 |
2020-11-17 | 5260 | 5270 | 4970 | 4980 | 133000 | 4980 |
2020-11-16 | 5400 | 5450 | 5250 | 5360 | 85200 | 5360 |
2020-11-13 | 5250 | 5570 | 5240 | 5570 | 97600 | 5570 |
2020-11-12 | 5340 | 5400 | 5080 | 5190 | 88300 | 5190 |
2020-11-11 | 5060 | 5450 | 5010 | 5240 | 85600 | 5240 |
2020-11-10 | 5650 | 5770 | 5300 | 5310 | 192800 | 5310 |
2020-11-09 | 6070 | 6420 | 5780 | 5910 | 331100 | 5910 |
2020-11-06 | 5270 | 6090 | 5260 | 6030 | 519400 | 6030 |
2020-11-05 | 5900 | 5910 | 5060 | 5170 | 446400 | 5170 |
2020-11-04 | 5410 | 5620 | 5250 | 5600 | 150700 | 5600 |
2020-11-02 | 5170 | 5280 | 4890 | 5010 | 94100 | 5010 |
2020-10-30 | 5380 | 5540 | 5120 | 5170 | 72200 | 5170 |
2020-10-29 | 5390 | 5430 | 5100 | 5320 | 76700 | 5320 |
2020-10-28 | 5480 | 5670 | 5430 | 5490 | 45300 | 5490 |
2020-10-27 | 5270 | 5690 | 5240 | 5500 | 80800 | 5500 |
2020-10-26 | 5910 | 5910 | 5510 | 5520 | 59400 | 5520 |
2020-10-23 | 5780 | 5900 | 5400 | 5710 | 95600 | 5710 |
2020-10-22 | 6070 | 6070 | 5690 | 5860 | 77000 | 5860 |
2020-10-21 | 6350 | 6420 | 6070 | 6170 | 63600 | 6170 |
2020-10-20 | 6390 | 6500 | 6240 | 6290 | 79400 | 6290 |
2020-10-19 | 6310 | 6460 | 6120 | 6390 | 93900 | 6390 |
2020-10-16 | 6600 | 6600 | 6050 | 6180 | 229800 | 6180 |
2020-10-15 | 6260 | 6960 | 6220 | 6730 | 404200 | 6730 |
2020-10-14 | 5700 | 6380 | 5580 | 6330 | 262100 | 6330 |
2020-10-13 | 5680 | 6040 | 5630 | 5800 | 250800 | 5800 |
2020-10-12 | 5250 | 5540 | 5190 | 5540 | 154800 | 5540 |
2020-10-09 | 5150 | 5230 | 4955 | 5180 | 129300 | 5180 |
2020-10-08 | 4945 | 5360 | 4850 | 5170 | 332000 | 5170 |
2020-10-07 | 4780 | 4895 | 4680 | 4880 | 66400 | 4880 |
2020-10-06 | 4780 | 4920 | 4730 | 4820 | 67400 | 4820 |
2020-10-05 | 4710 | 4900 | 4700 | 4735 | 89500 | 4735 |
2020-10-02 | 4645 | 4870 | 4595 | 4705 | 131500 | 4705 |
2020-09-30 | 4620 | 4710 | 4540 | 4585 | 67800 | 4585 |
2020-09-29 | 4535 | 4625 | 4490 | 4575 | 57200 | 4575 |
2020-09-28 | 4635 | 4675 | 4295 | 4510 | 105300 | 4510 |
2020-09-25 | 4610 | 4695 | 4565 | 4635 | 48100 | 4635 |
2020-09-24 | 4635 | 4780 | 4520 | 4550 | 95700 | 4550 |
2020-09-23 | 4565 | 4740 | 4510 | 4705 | 71800 | 4705 |
2020-09-18 | 4390 | 4620 | 4365 | 4605 | 93900 | 4605 |
2020-09-17 | 4460 | 4480 | 4320 | 4410 | 67400 | 4410 |
2020-09-16 | 4275 | 4495 | 4260 | 4450 | 80800 | 4450 |
2020-09-15 | 4140 | 4255 | 4110 | 4215 | 47200 | 4215 |
2020-09-14 | 4180 | 4195 | 4035 | 4150 | 41300 | 4150 |
2020-09-11 | 4185 | 4215 | 4025 | 4085 | 90000 | 4085 |
2020-09-10 | 4360 | 4520 | 4240 | 4295 | 82300 | 4295 |
2020-09-09 | 4510 | 4625 | 4260 | 4290 | 105300 | 4290 |
2020-09-08 | 4575 | 4680 | 4435 | 4620 | 68200 | 4620 |
2020-09-07 | 4680 | 4680 | 4435 | 4530 | 75600 | 4530 |
2020-09-04 | 4645 | 4770 | 4580 | 4700 | 67600 | 4700 |
2020-09-03 | 4855 | 4980 | 4805 | 4855 | 60900 | 4855 |
2020-09-02 | 5000 | 5050 | 4765 | 4860 | 129200 | 4860 |
2020-09-01 | 4640 | 4975 | 4545 | 4940 | 136700 | 4940 |
2020-08-31 | 4650 | 4750 | 4515 | 4570 | 93200 | 4570 |
2020-08-28 | 4830 | 4990 | 4350 | 4460 | 228900 | 4460 |
2020-08-27 | 5190 | 5420 | 4815 | 4930 | 275900 | 4930 |
2020-08-26 | 4420 | 5090 | 4420 | 5090 | 385000 | 5090 |
2020-08-25 | 4515 | 4675 | 4355 | 4385 | 148400 | 4385 |
2020-08-24 | 4420 | 4445 | 4280 | 4400 | 68600 | 4400 |
2020-08-21 | 4440 | 4560 | 4350 | 4465 | 124300 | 4465 |
2020-08-20 | 4400 | 4455 | 4250 | 4310 | 107200 | 4310 |
2020-08-19 | 4170 | 4430 | 4115 | 4415 | 113000 | 4415 |
2020-08-18 | 4160 | 4275 | 4030 | 4125 | 77200 | 4125 |
2020-08-17 | 3985 | 4140 | 3820 | 4065 | 106300 | 4065 |
2020-08-14 | 3995 | 4115 | 3920 | 3985 | 55600 | 3985 |
2020-08-13 | 3930 | 4020 | 3880 | 3960 | 54400 | 3960 |
2020-08-12 | 4030 | 4125 | 3825 | 3895 | 69000 | 3895 |
2020-08-11 | 4200 | 4230 | 3875 | 3965 | 115400 | 3965 |
2020-08-07 | 4240 | 4565 | 4235 | 4270 | 169000 | 4270 |
2020-08-06 | 4250 | 4315 | 4150 | 4220 | 51200 | 4220 |
2020-08-05 | 4200 | 4365 | 4160 | 4250 | 87900 | 4250 |
2020-08-04 | 4110 | 4270 | 4050 | 4155 | 106900 | 4155 |
2020-08-03 | 4330 | 4625 | 4165 | 4200 | 191100 | 4200 |
2020-07-31 | 4440 | 4445 | 3865 | 4065 | 331200 | 4065 |
2020-07-30 | 4080 | 4300 | 4030 | 4300 | 551100 | 4300 |
2020-07-29 | 3760 | 3795 | 3545 | 3600 | 122600 | 3600 |
2020-07-28 | 3805 | 3965 | 3675 | 3795 | 142000 | 3795 |
2020-07-27 | 3530 | 3860 | 3505 | 3805 | 154900 | 3805 |
2020-07-22 | 3315 | 3625 | 3300 | 3590 | 114800 | 3590 |
2020-07-21 | 3375 | 3545 | 3350 | 3380 | 124600 | 3380 |
2020-07-20 | 3205 | 3370 | 3180 | 3335 | 74600 | 3335 |
2020-07-17 | 3190 | 3275 | 3105 | 3205 | 69000 | 3205 |
2020-07-16 | 3460 | 3535 | 3165 | 3180 | 110800 | 3180 |
2020-07-15 | 3560 | 3600 | 3275 | 3460 | 142900 | 3460 |
2020-07-14 | 3470 | 3515 | 3175 | 3395 | 193300 | 3395 |
2020-07-13 | 3200 | 3570 | 3150 | 3540 | 228000 | 3540 |
2020-07-10 | 3175 | 3265 | 3060 | 3060 | 68900 | 3060 |
2020-07-09 | 3200 | 3285 | 3110 | 3175 | 87200 | 3175 |
2020-07-08 | 3140 | 3235 | 3065 | 3225 | 138700 | 3225 |
2020-07-07 | 3040 | 3150 | 2910 | 3030 | 124200 | 3030 |
2020-07-06 | 3040 | 3450 | 3020 | 3055 | 284600 | 3055 |
2020-07-03 | 2775 | 3280 | 2775 | 3010 | 551000 | 3010 |
2020-07-02 | 2961 | 3000 | 2760 | 2780 | 190800 | 2780 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-07-01 | 3225 | 3305 | 2900 | 2962 | 233000 | 2962 |
2020-06-30 | 3800 | 3820 | 3035 | 3325 | 429700 | 3325 |
2020-06-29 | 3655 | 3925 | 3395 | 3735 | 353600 | 3735 |
2020-06-26 | 4560 | 4705 | 3690 | 3935 | 689300 | 3935 |
2020-06-25 | 3640 | 4410 | 3445 | 4140 | 769100 | 4140 |
2020-06-24 | 3150 | 3710 | 3100 | 3710 | 393200 | 3710 |
2020-06-23 | 2842 | 3290 | 2820 | 3010 | 311300 | 3010 |
2020-06-22 | 2651 | 2835 | 2651 | 2787 | 131900 | 2787 |
2020-06-19 | 2440 | 2669 | 2428 | 2649 | 133700 | 2649 |
2020-06-18 | 2366 | 2399 | 2340 | 2399 | 14300 | 2399 |
2020-06-17 | 2320 | 2385 | 2291 | 2366 | 25500 | 2366 |
2020-06-16 | 2212 | 2340 | 2212 | 2304 | 27400 | 2304 |
2020-06-15 | 2273 | 2303 | 2180 | 2180 | 25000 | 2180 |
2020-06-12 | 2287 | 2323 | 2242 | 2312 | 45900 | 2312 |
2020-06-11 | 2372 | 2390 | 2332 | 2356 | 27700 | 2356 |
2020-06-10 | 2350 | 2374 | 2315 | 2356 | 22800 | 2356 |
2020-06-09 | 2387 | 2445 | 2350 | 2354 | 38300 | 2354 |
2020-06-08 | 2390 | 2390 | 2312 | 2337 | 38500 | 2337 |
2020-06-05 | 2298 | 2531 | 2248 | 2405 | 225200 | 2405 |
2020-06-04 | 2287 | 2325 | 2193 | 2208 | 37100 | 2208 |
2020-06-03 | 2339 | 2439 | 2277 | 2280 | 59700 | 2280 |
2020-06-02 | 2317 | 2347 | 2275 | 2329 | 45500 | 2329 |
2020-06-01 | 2137 | 2332 | 2137 | 2313 | 66300 | 2313 |
2020-05-29 | 2040 | 2166 | 2030 | 2137 | 31000 | 2137 |
2020-05-28 | 2200 | 2200 | 2100 | 2105 | 33400 | 2105 |
2020-05-27 | 2200 | 2240 | 2139 | 2230 | 30900 | 2230 |
2020-05-26 | 2313 | 2313 | 2190 | 2228 | 56500 | 2228 |
2020-05-25 | 2287 | 2340 | 2247 | 2313 | 68300 | 2313 |
2020-05-22 | 2116 | 2180 | 2089 | 2174 | 57300 | 2174 |
2020-05-21 | 2003 | 2088 | 1950 | 2088 | 56500 | 2088 |
2020-05-20 | 1925 | 2010 | 1897 | 1974 | 53800 | 1974 |
2020-05-19 | 1949 | 1949 | 1883 | 1898 | 31400 | 1898 |
2020-05-18 | 1824 | 1880 | 1812 | 1869 | 22300 | 1869 |
2020-05-15 | 1813 | 1842 | 1770 | 1823 | 17000 | 1823 |
2020-05-14 | 1860 | 1869 | 1791 | 1798 | 23800 | 1798 |
2020-05-13 | 1882 | 1903 | 1857 | 1860 | 22300 | 1860 |
2020-05-12 | 1820 | 1894 | 1820 | 1894 | 18600 | 1894 |
2020-05-11 | 1909 | 1910 | 1823 | 1829 | 31200 | 1829 |
2020-05-08 | 1950 | 1958 | 1866 | 1878 | 28000 | 1878 |
2020-05-07 | 1840 | 1929 | 1840 | 1924 | 29300 | 1924 |
2020-05-01 | 1783 | 1893 | 1780 | 1839 | 94800 | 1839 |
2020-04-30 | 1982 | 2095 | 1977 | 2024 | 87000 | 2024 |
2020-04-28 | 1870 | 1938 | 1842 | 1938 | 52100 | 1938 |
2020-04-27 | 1740 | 1875 | 1734 | 1847 | 32900 | 1847 |
2020-04-24 | 1750 | 1799 | 1708 | 1722 | 20800 | 1722 |
2020-04-23 | 1700 | 1788 | 1687 | 1750 | 16700 | 1750 |
2020-04-22 | 1650 | 1703 | 1621 | 1668 | 18000 | 1668 |
2020-04-21 | 1834 | 1834 | 1696 | 1724 | 24100 | 1724 |
2020-04-20 | 1730 | 1861 | 1719 | 1834 | 33200 | 1834 |
2020-04-17 | 1785 | 1793 | 1691 | 1749 | 11300 | 1749 |
2020-04-16 | 1630 | 1730 | 1630 | 1730 | 12500 | 1730 |
2020-04-15 | 1730 | 1730 | 1630 | 1644 | 35200 | 1644 |
2020-04-14 | 1814 | 1814 | 1719 | 1737 | 21100 | 1737 |
2020-04-13 | 1788 | 1874 | 1720 | 1798 | 41200 | 1798 |
2020-04-10 | 1688 | 1813 | 1628 | 1798 | 48700 | 1798 |
2020-04-09 | 1620 | 1694 | 1617 | 1666 | 32800 | 1666 |
2020-04-08 | 1550 | 1610 | 1489 | 1590 | 24100 | 1590 |
2020-04-07 | 1485 | 1540 | 1419 | 1518 | 23600 | 1518 |
2020-04-06 | 1292 | 1510 | 1292 | 1425 | 46900 | 1425 |
2020-04-03 | 1290 | 1394 | 1270 | 1292 | 13500 | 1292 |
2020-04-02 | 1303 | 1318 | 1280 | 1291 | 14200 | 1291 |
2020-04-01 | 1348 | 1363 | 1301 | 1308 | 25500 | 1308 |
2020-03-31 | 1366 | 1410 | 1348 | 1365 | 17000 | 1365 |
2020-03-30 | 1360 | 1360 | 1305 | 1331 | 11700 | 1331 |
2020-03-27 | 1390 | 1444 | 1346 | 1370 | 20900 | 1370 |
2020-03-26 | 1397 | 1397 | 1358 | 1361 | 7800 | 1361 |
2020-03-25 | 1445 | 1445 | 1391 | 1435 | 25400 | 1435 |
2020-03-24 | 1350 | 1378 | 1288 | 1355 | 15300 | 1355 |
2020-03-23 | 1184 | 1311 | 1180 | 1271 | 32000 | 1271 |
2020-03-19 | 1305 | 1331 | 1170 | 1185 | 59100 | 1185 |
2020-03-18 | 1347 | 1361 | 1270 | 1275 | 30500 | 1275 |
2020-03-17 | 1185 | 1273 | 1161 | 1273 | 43700 | 1273 |
2020-03-16 | 1240 | 1330 | 1192 | 1219 | 32800 | 1219 |
2020-03-13 | 1151 | 1259 | 1140 | 1203 | 79500 | 1203 |
2020-03-12 | 1299 | 1368 | 1265 | 1301 | 60700 | 1301 |
2020-03-11 | 1416 | 1464 | 1350 | 1358 | 84600 | 1358 |
2020-03-10 | 1365 | 1493 | 1305 | 1446 | 92600 | 1446 |
2020-03-09 | 1519 | 1533 | 1440 | 1464 | 44600 | 1464 |
2020-03-06 | 1674 | 1674 | 1590 | 1601 | 14500 | 1601 |
2020-03-05 | 1695 | 1750 | 1661 | 1673 | 10200 | 1673 |
2020-03-04 | 1658 | 1699 | 1640 | 1677 | 5500 | 1677 |
2020-03-03 | 1755 | 1761 | 1651 | 1661 | 23300 | 1661 |
2020-03-02 | 1610 | 1735 | 1598 | 1729 | 53000 | 1729 |
2020-02-28 | 1636 | 1668 | 1604 | 1610 | 53200 | 1610 |
2020-02-27 | 1763 | 1774 | 1704 | 1723 | 42800 | 1723 |
2020-02-26 | 1781 | 1787 | 1727 | 1763 | 29600 | 1763 |
2020-02-25 | 1779 | 1820 | 1776 | 1790 | 22900 | 1790 |
2020-02-21 | 1865 | 1895 | 1865 | 1871 | 29300 | 1871 |
2020-02-20 | 1913 | 1932 | 1863 | 1869 | 17600 | 1869 |
2020-02-19 | 1874 | 1920 | 1874 | 1893 | 16100 | 1893 |
2020-02-18 | 1900 | 1919 | 1858 | 1873 | 46800 | 1873 |
2020-02-17 | 1981 | 1982 | 1912 | 1912 | 48100 | 1912 |
2020-02-14 | 2018 | 2018 | 1995 | 1998 | 21000 | 1998 |
2020-02-13 | 2021 | 2027 | 2003 | 2018 | 16700 | 2018 |
2020-02-12 | 2019 | 2031 | 2015 | 2021 | 12400 | 2021 |
2020-02-10 | 2018 | 2040 | 2001 | 2018 | 21900 | 2018 |
2020-02-07 | 2070 | 2075 | 2001 | 2017 | 46100 | 2017 |
2020-02-06 | 2100 | 2109 | 2011 | 2074 | 118300 | 2074 |
2020-02-05 | 2250 | 2275 | 2229 | 2259 | 25900 | 2259 |
2020-02-04 | 2170 | 2231 | 2161 | 2210 | 13700 | 2210 |
2020-02-03 | 2120 | 2169 | 2115 | 2160 | 47700 | 2160 |
2020-01-31 | 2169 | 2210 | 2169 | 2201 | 15600 | 2201 |
2020-01-30 | 2235 | 2235 | 2170 | 2190 | 31600 | 2190 |
2020-01-29 | 2278 | 2282 | 2216 | 2240 | 29300 | 2240 |
2020-01-28 | 2261 | 2280 | 2204 | 2278 | 69100 | 2278 |
2020-01-27 | 2290 | 2297 | 2260 | 2283 | 29700 | 2283 |
2020-01-24 | 2399 | 2404 | 2338 | 2350 | 16100 | 2350 |
2020-01-23 | 2360 | 2413 | 2350 | 2374 | 23700 | 2374 |
2020-01-22 | 2330 | 2358 | 2319 | 2354 | 18400 | 2354 |
2020-01-21 | 2321 | 2338 | 2301 | 2330 | 26100 | 2330 |
2020-01-20 | 2354 | 2368 | 2310 | 2321 | 16000 | 2321 |
2020-01-17 | 2367 | 2385 | 2347 | 2354 | 11200 | 2354 |
2020-01-16 | 2385 | 2390 | 2357 | 2362 | 13600 | 2362 |
2020-01-15 | 2401 | 2401 | 2385 | 2387 | 8800 | 2387 |
2020-01-14 | 2400 | 2429 | 2392 | 2407 | 19400 | 2407 |
2020-01-10 | 2408 | 2408 | 2377 | 2380 | 13700 | 2380 |
2020-01-09 | 2396 | 2409 | 2371 | 2390 | 13100 | 2390 |
2020-01-08 | 2400 | 2400 | 2338 | 2359 | 24100 | 2359 |
2020-01-07 | 2382 | 2455 | 2375 | 2415 | 14400 | 2415 |
2020-01-06 | 2366 | 2404 | 2360 | 2369 | 34100 | 2369 |
2019-12-30 | 2452 | 2465 | 2405 | 2414 | 103200 | 2414 |
2019-12-27 | 2506 | 2540 | 2501 | 2502 | 26900 | 2502 |
2019-12-26 | 2577 | 2592 | 2555 | 2572 | 29400 | 2572 |
2019-12-25 | 2560 | 2572 | 2548 | 2560 | 10600 | 2560 |
2019-12-24 | 2567 | 2586 | 2536 | 2562 | 36100 | 2562 |
2019-12-23 | 2572 | 2587 | 2571 | 2572 | 13900 | 2572 |
2019-12-20 | 2602 | 2604 | 2574 | 2577 | 18500 | 2577 |
2019-12-19 | 2630 | 2638 | 2575 | 2606 | 26300 | 2606 |
2019-12-18 | 2610 | 2680 | 2561 | 2593 | 53600 | 2593 |
2019-12-17 | 2535 | 2543 | 2529 | 2531 | 13300 | 2531 |
2019-12-16 | 2521 | 2548 | 2518 | 2531 | 19100 | 2531 |
2019-12-13 | 2554 | 2554 | 2513 | 2527 | 16200 | 2527 |
2019-12-12 | 2549 | 2549 | 2513 | 2521 | 17600 | 2521 |
2019-12-11 | 2540 | 2554 | 2529 | 2540 | 12700 | 2540 |
2019-12-10 | 2535 | 2544 | 2526 | 2529 | 10300 | 2529 |
2019-12-09 | 2565 | 2565 | 2526 | 2534 | 13800 | 2534 |
2019-12-06 | 2557 | 2559 | 2531 | 2532 | 13700 | 2532 |
2019-12-05 | 2580 | 2593 | 2530 | 2543 | 25700 | 2543 |
2019-12-04 | 2579 | 2579 | 2507 | 2569 | 57400 | 2569 |
2019-12-03 | 2631 | 2653 | 2578 | 2589 | 41200 | 2589 |
2019-12-02 | 2658 | 2712 | 2635 | 2645 | 39800 | 2645 |
2019-11-29 | 2550 | 2632 | 2550 | 2631 | 29500 | 2631 |
2019-11-28 | 2550 | 2556 | 2513 | 2535 | 12400 | 2535 |
2019-11-27 | 2560 | 2560 | 2500 | 2532 | 49100 | 2532 |
2019-11-26 | 2603 | 2625 | 2537 | 2556 | 42200 | 2556 |
2019-11-25 | 2497 | 2560 | 2477 | 2560 | 46400 | 2560 |
2019-11-22 | 2429 | 2466 | 2417 | 2452 | 28000 | 2452 |
2019-11-21 | 2419 | 2430 | 2384 | 2410 | 29700 | 2410 |
2019-11-20 | 2403 | 2439 | 2392 | 2402 | 15300 | 2402 |
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。