3652 (株)ディジタルメディアプロフェッショナル 個別株価データ

マザーズ(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。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-02-24 | 2520 | 2669 | 2453 | 2459 | 87700 | 2459 |
2021-02-12 | 2570 | 2570 | 2513 | 2555 | 23000 | 2555 |
2021-02-03 | 2755 | 2805 | 2740 | 2772 | 26300 | 2772 |
2021-02-02 | 2644 | 2755 | 2603 | 2753 | 25500 | 2753 |
2021-02-01 | 2591 | 2650 | 2550 | 2644 | 18200 | 2644 |
2021-01-29 | 2681 | 2704 | 2571 | 2591 | 28100 | 2591 |
2021-01-28 | 2683 | 2717 | 2666 | 2676 | 18100 | 2676 |
2021-01-27 | 2731 | 2767 | 2728 | 2760 | 7400 | 2760 |
2021-01-26 | 2817 | 2817 | 2700 | 2711 | 25400 | 2711 |
2021-01-25 | 2663 | 2880 | 2663 | 2817 | 47500 | 2817 |
2021-01-22 | 2634 | 2699 | 2634 | 2663 | 15000 | 2663 |
2021-01-21 | 2597 | 2651 | 2548 | 2638 | 18700 | 2638 |
2021-01-20 | 2613 | 2629 | 2550 | 2560 | 16800 | 2560 |
2021-01-19 | 2660 | 2683 | 2608 | 2613 | 17000 | 2613 |
2021-01-18 | 2560 | 2776 | 2560 | 2626 | 92100 | 2626 |
2021-01-14 | 2731 | 2736 | 2568 | 2574 | 47400 | 2574 |
2021-01-12 | 2562 | 2590 | 2536 | 2569 | 15000 | 2569 |
2021-01-08 | 2503 | 2554 | 2503 | 2526 | 12500 | 2526 |
2021-01-07 | 2523 | 2555 | 2492 | 2526 | 28300 | 2526 |
2021-01-06 | 2499 | 2538 | 2463 | 2496 | 17100 | 2496 |
2021-01-05 | 2451 | 2473 | 2427 | 2466 | 15400 | 2466 |
2021-01-04 | 2552 | 2552 | 2402 | 2484 | 12900 | 2484 |
2021-01-04 | 2552 | 2552 | 2402 | 2484 | 12900 | 2484 |
2021-01-04 | 2552 | 2552 | 2402 | 2484 | 12900 | 2484 |
2021-01-04 | 2552 | 2552 | 2402 | 2484 | 12900 | 2484 |
2021-01-04 | 2552 | 2552 | 2402 | 2484 | 12900 | 2484 |
2021-01-04 | 2552 | 2552 | 2402 | 2484 | 12900 | 2484 |
2020-12-30 | 2530 | 2580 | 2478 | 2502 | 23000 | 2502 |
2020-12-28 | 2499 | 2500 | 2379 | 2405 | 51900 | 2405 |
2020-12-25 | 2470 | 2519 | 2462 | 2469 | 21800 | 2469 |
2020-12-24 | 2509 | 2538 | 2476 | 2476 | 19900 | 2476 |
2020-12-22 | 2660 | 2710 | 2541 | 2560 | 45500 | 2560 |
2020-12-21 | 2721 | 2730 | 2671 | 2690 | 14500 | 2690 |
2020-12-18 | 2766 | 2793 | 2710 | 2736 | 15400 | 2736 |
2020-12-17 | 2814 | 2837 | 2765 | 2765 | 16000 | 2765 |
2020-12-16 | 2811 | 2843 | 2792 | 2813 | 9600 | 2813 |
2020-12-15 | 2892 | 2892 | 2815 | 2817 | 13800 | 2817 |
2020-12-14 | 2993 | 3035 | 2861 | 2892 | 28200 | 2892 |
2020-12-11 | 2996 | 3045 | 2958 | 2998 | 13800 | 2998 |
2020-12-10 | 2961 | 2982 | 2940 | 2951 | 10100 | 2951 |
2020-12-09 | 3060 | 3065 | 2937 | 2983 | 19500 | 2983 |
2020-12-08 | 3065 | 3115 | 3030 | 3080 | 9800 | 3080 |
2020-12-07 | 3250 | 3250 | 3065 | 3085 | 21500 | 3085 |
2020-12-04 | 3325 | 3365 | 3160 | 3230 | 26800 | 3230 |
2020-12-03 | 3185 | 3375 | 3180 | 3340 | 37000 | 3340 |
2020-12-02 | 3340 | 3390 | 3175 | 3200 | 45300 | 3200 |
2020-12-01 | 3340 | 3370 | 3185 | 3285 | 128300 | 3285 |
2020-11-30 | 2790 | 3330 | 2790 | 3330 | 118300 | 3330 |
2020-11-27 | 2737 | 2847 | 2736 | 2827 | 20600 | 2827 |
2020-11-26 | 2690 | 2787 | 2690 | 2761 | 10800 | 2761 |
2020-11-25 | 2816 | 2816 | 2737 | 2739 | 8200 | 2739 |
2020-11-24 | 2769 | 2819 | 2730 | 2766 | 18500 | 2766 |
2020-11-20 | 2660 | 2769 | 2660 | 2760 | 10900 | 2760 |
2020-11-19 | 2762 | 2765 | 2666 | 2678 | 22900 | 2678 |
2020-11-18 | 2898 | 2898 | 2758 | 2760 | 38700 | 2760 |
2020-11-17 | 2994 | 2994 | 2865 | 2904 | 26900 | 2904 |
2020-11-16 | 3030 | 3030 | 2974 | 3010 | 9500 | 3010 |
2020-11-13 | 2999 | 3060 | 2984 | 3030 | 13000 | 3030 |
2020-11-12 | 3070 | 3075 | 3010 | 3060 | 13400 | 3060 |
2020-11-11 | 3115 | 3230 | 3085 | 3085 | 33300 | 3085 |
2020-11-10 | 3085 | 3220 | 3050 | 3185 | 35600 | 3185 |
2020-11-09 | 3030 | 3065 | 2989 | 3060 | 10500 | 3060 |
2020-11-06 | 3010 | 3015 | 2956 | 2980 | 6800 | 2980 |
2020-11-05 | 2985 | 3005 | 2936 | 2996 | 6900 | 2996 |
2020-11-04 | 2923 | 2990 | 2916 | 2985 | 9500 | 2985 |
2020-11-02 | 2947 | 2972 | 2898 | 2922 | 13900 | 2922 |
2020-10-30 | 3030 | 3075 | 2916 | 2947 | 15900 | 2947 |
2020-10-29 | 3015 | 3040 | 2940 | 3025 | 27100 | 3025 |
2020-10-28 | 2942 | 3245 | 2910 | 3115 | 75900 | 3115 |
2020-10-27 | 2865 | 2944 | 2865 | 2935 | 5600 | 2935 |
2020-10-26 | 2901 | 2947 | 2901 | 2915 | 8500 | 2915 |
2020-10-23 | 2978 | 2983 | 2865 | 2930 | 13900 | 2930 |
2020-10-22 | 3040 | 3040 | 2982 | 2990 | 6800 | 2990 |
2020-10-21 | 3005 | 3065 | 3005 | 3015 | 8700 | 3015 |
2020-10-20 | 3035 | 3040 | 2995 | 2995 | 3800 | 2995 |
2020-10-19 | 2991 | 3025 | 2986 | 3020 | 3600 | 3020 |
2020-10-16 | 2991 | 3015 | 2983 | 2991 | 8200 | 2991 |
2020-10-15 | 3045 | 3045 | 2997 | 3010 | 11200 | 3010 |
2020-10-14 | 3100 | 3100 | 3030 | 3060 | 12800 | 3060 |
2020-10-13 | 3165 | 3165 | 3090 | 3100 | 6600 | 3100 |
2020-10-12 | 3030 | 3160 | 3030 | 3120 | 16400 | 3120 |
2020-10-09 | 3025 | 3035 | 3005 | 3025 | 5600 | 3025 |
2020-10-08 | 3045 | 3085 | 3030 | 3050 | 11300 | 3050 |
2020-10-07 | 3030 | 3095 | 2987 | 3095 | 8900 | 3095 |
2020-10-06 | 3000 | 3045 | 2979 | 3000 | 6800 | 3000 |
2020-10-05 | 2903 | 3030 | 2903 | 2990 | 7400 | 2990 |
2020-10-02 | 2986 | 3035 | 2936 | 2944 | 14600 | 2944 |
2020-09-30 | 3025 | 3070 | 3005 | 3010 | 4100 | 3010 |
2020-09-29 | 2995 | 3070 | 2995 | 3050 | 5900 | 3050 |
2020-09-28 | 3005 | 3070 | 2985 | 2996 | 8700 | 2996 |
2020-09-25 | 3005 | 3050 | 3005 | 3010 | 3800 | 3010 |
2020-09-24 | 3060 | 3080 | 2995 | 3015 | 13200 | 3015 |
2020-09-23 | 3125 | 3130 | 3085 | 3100 | 6800 | 3100 |
2020-09-18 | 3180 | 3180 | 3145 | 3145 | 2800 | 3145 |
2020-09-17 | 3210 | 3210 | 3140 | 3145 | 3200 | 3145 |
2020-09-16 | 3200 | 3220 | 3155 | 3155 | 7300 | 3155 |
2020-09-15 | 3170 | 3230 | 3170 | 3210 | 6300 | 3210 |
2020-09-14 | 3160 | 3185 | 3125 | 3180 | 5800 | 3180 |
2020-09-11 | 3150 | 3160 | 3085 | 3140 | 9400 | 3140 |
2020-09-10 | 3065 | 3095 | 3050 | 3085 | 6500 | 3085 |
2020-09-09 | 3070 | 3115 | 3070 | 3070 | 4800 | 3070 |
2020-09-08 | 2983 | 3120 | 2983 | 3100 | 10200 | 3100 |
2020-09-07 | 2997 | 3070 | 2982 | 2997 | 8900 | 2997 |
2020-09-04 | 2988 | 3025 | 2986 | 3005 | 8700 | 3005 |
2020-09-03 | 3040 | 3055 | 3020 | 3025 | 7200 | 3025 |
2020-09-02 | 3075 | 3090 | 3020 | 3040 | 7700 | 3040 |
2020-09-01 | 3040 | 3090 | 3040 | 3075 | 7100 | 3075 |
2020-08-31 | 3030 | 3100 | 3015 | 3090 | 8200 | 3090 |
2020-08-28 | 3105 | 3105 | 2907 | 3000 | 25800 | 3000 |
2020-08-27 | 3220 | 3220 | 3100 | 3105 | 12600 | 3105 |
2020-08-26 | 3150 | 3220 | 3130 | 3195 | 10000 | 3195 |
2020-08-25 | 3220 | 3225 | 3155 | 3175 | 9300 | 3175 |
2020-08-24 | 3185 | 3225 | 3085 | 3225 | 14600 | 3225 |
2020-08-21 | 3265 | 3265 | 3210 | 3220 | 4700 | 3220 |
2020-08-20 | 3335 | 3335 | 3210 | 3210 | 12800 | 3210 |
2020-08-19 | 3240 | 3335 | 3220 | 3320 | 7800 | 3320 |
2020-08-18 | 3240 | 3290 | 3225 | 3285 | 7800 | 3285 |
2020-08-17 | 3315 | 3345 | 3235 | 3255 | 6600 | 3255 |
2020-08-14 | 3350 | 3350 | 3295 | 3315 | 6500 | 3315 |
2020-08-13 | 3315 | 3345 | 3195 | 3345 | 17600 | 3345 |
2020-08-12 | 3295 | 3325 | 3180 | 3265 | 22200 | 3265 |
2020-08-11 | 3220 | 3465 | 3180 | 3310 | 42000 | 3310 |
2020-08-07 | 3035 | 3115 | 2980 | 3090 | 17000 | 3090 |
2020-08-06 | 3050 | 3050 | 2980 | 3000 | 6300 | 3000 |
2020-08-05 | 3050 | 3070 | 3010 | 3055 | 10100 | 3055 |
2020-08-04 | 2921 | 3050 | 2921 | 3050 | 14800 | 3050 |
2020-08-03 | 2790 | 2920 | 2765 | 2920 | 16500 | 2920 |
2020-07-31 | 2940 | 2958 | 2772 | 2808 | 29000 | 2808 |
2020-07-30 | 3005 | 3035 | 2951 | 2964 | 12400 | 2964 |
2020-07-29 | 3110 | 3125 | 2976 | 3000 | 28200 | 3000 |
2020-07-28 | 3210 | 3210 | 3130 | 3130 | 6300 | 3130 |
2020-07-27 | 3220 | 3220 | 3160 | 3190 | 4200 | 3190 |
2020-07-22 | 3270 | 3270 | 3205 | 3210 | 5400 | 3210 |
2020-07-21 | 3205 | 3300 | 3195 | 3270 | 9600 | 3270 |
2020-07-20 | 3225 | 3265 | 3120 | 3205 | 20900 | 3205 |
2020-07-17 | 3305 | 3305 | 3205 | 3225 | 16200 | 3225 |
2020-07-16 | 3360 | 3410 | 3285 | 3300 | 11000 | 3300 |
2020-07-15 | 3280 | 3410 | 3270 | 3395 | 16500 | 3395 |
2020-07-14 | 3420 | 3440 | 3310 | 3330 | 14000 | 3330 |
2020-07-13 | 3380 | 3420 | 3330 | 3420 | 8800 | 3420 |
2020-07-10 | 3360 | 3440 | 3330 | 3330 | 10900 | 3330 |
2020-07-09 | 3510 | 3510 | 3405 | 3405 | 18900 | 3405 |
2020-07-08 | 3475 | 3525 | 3475 | 3510 | 6400 | 3510 |
2020-07-07 | 3475 | 3555 | 3415 | 3520 | 23300 | 3520 |
2020-07-06 | 3435 | 3490 | 3415 | 3480 | 11500 | 3480 |
2020-07-03 | 3355 | 3450 | 3310 | 3435 | 17900 | 3435 |
2020-07-02 | 3490 | 3525 | 3315 | 3355 | 45900 | 3355 |
2020-07-01 | 3390 | 3580 | 3390 | 3515 | 33400 | 3515 |
2020-06-30 | 3450 | 3480 | 3355 | 3435 | 24800 | 3435 |
2020-06-29 | 3470 | 3480 | 3360 | 3395 | 36400 | 3395 |
2020-06-26 | 3685 | 3700 | 3540 | 3540 | 48600 | 3540 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-25 | 3730 | 3750 | 3680 | 3700 | 19200 | 3700 |
2020-06-24 | 3810 | 3845 | 3735 | 3770 | 24700 | 3770 |
2020-06-23 | 3960 | 4040 | 3780 | 3815 | 94300 | 3815 |
2020-06-22 | 3840 | 3910 | 3775 | 3840 | 34300 | 3840 |
2020-06-19 | 3780 | 3880 | 3755 | 3880 | 24900 | 3880 |
2020-06-18 | 3740 | 3765 | 3685 | 3760 | 24500 | 3760 |
2020-06-17 | 3705 | 3795 | 3695 | 3770 | 26500 | 3770 |
2020-06-16 | 3720 | 3820 | 3715 | 3755 | 39600 | 3755 |
2020-06-15 | 3850 | 3870 | 3650 | 3650 | 31700 | 3650 |
2020-06-12 | 3735 | 3865 | 3670 | 3825 | 77400 | 3825 |
2020-06-11 | 4050 | 4090 | 3930 | 3945 | 32300 | 3945 |
2020-06-10 | 3960 | 4055 | 3950 | 4015 | 19400 | 4015 |
2020-06-09 | 3985 | 3985 | 3880 | 3945 | 33700 | 3945 |
2020-06-08 | 4025 | 4180 | 3985 | 3985 | 55700 | 3985 |
2020-06-05 | 3950 | 4050 | 3900 | 4020 | 19200 | 4020 |
2020-06-04 | 4075 | 4120 | 3920 | 3950 | 40700 | 3950 |
2020-06-03 | 4090 | 4200 | 4050 | 4075 | 40200 | 4075 |
2020-06-02 | 4105 | 4125 | 4050 | 4090 | 19500 | 4090 |
2020-06-01 | 4040 | 4200 | 4020 | 4105 | 62500 | 4105 |
2020-05-29 | 3935 | 4040 | 3935 | 4010 | 22300 | 4010 |
2020-05-28 | 4035 | 4085 | 3865 | 3995 | 54200 | 3995 |
2020-05-27 | 3915 | 4055 | 3815 | 4035 | 49600 | 4035 |
2020-05-26 | 3965 | 4025 | 3855 | 3895 | 54900 | 3895 |
2020-05-25 | 3850 | 3985 | 3845 | 3965 | 38000 | 3965 |
2020-05-22 | 3840 | 3905 | 3785 | 3820 | 69500 | 3820 |
2020-05-21 | 4165 | 4170 | 3845 | 3900 | 150000 | 3900 |
2020-05-20 | 4155 | 4270 | 4105 | 4190 | 45900 | 4190 |
2020-05-19 | 4200 | 4205 | 4035 | 4160 | 56300 | 4160 |
2020-05-18 | 4095 | 4235 | 4005 | 4070 | 61600 | 4070 |
2020-05-15 | 4500 | 4540 | 4085 | 4115 | 180600 | 4115 |
2020-05-14 | 4250 | 4370 | 3965 | 4050 | 153600 | 4050 |
2020-05-13 | 3665 | 4260 | 3550 | 4140 | 302400 | 4140 |
2020-05-12 | 3770 | 3830 | 3480 | 3595 | 85900 | 3595 |
2020-05-11 | 3540 | 3755 | 3490 | 3720 | 60100 | 3720 |
2020-05-08 | 3510 | 3510 | 3320 | 3500 | 51800 | 3500 |
2020-05-07 | 3350 | 3520 | 3340 | 3455 | 44100 | 3455 |
2020-05-01 | 3400 | 3405 | 3225 | 3300 | 58300 | 3300 |
2020-04-30 | 3430 | 3590 | 3325 | 3445 | 98100 | 3445 |
2020-04-28 | 3020 | 3330 | 2990 | 3240 | 91000 | 3240 |
2020-04-27 | 2970 | 3075 | 2953 | 3015 | 29600 | 3015 |
2020-04-24 | 3005 | 3065 | 2881 | 2925 | 30200 | 2925 |
2020-04-23 | 2955 | 3100 | 2934 | 3005 | 32400 | 3005 |
2020-04-22 | 2975 | 3010 | 2833 | 2940 | 55100 | 2940 |
2020-04-21 | 3450 | 3540 | 3010 | 3045 | 152500 | 3045 |
2020-04-20 | 2930 | 3400 | 2900 | 3400 | 91700 | 3400 |
2020-04-17 | 3215 | 3280 | 2968 | 3000 | 103800 | 3000 |
2020-04-16 | 3255 | 3270 | 3120 | 3215 | 56800 | 3215 |
2020-04-15 | 3335 | 3395 | 3165 | 3295 | 191900 | 3295 |
2020-04-14 | 3020 | 3195 | 2928 | 3195 | 261000 | 3195 |
2020-04-13 | 2694 | 2694 | 2694 | 2694 | 10500 | 2694 |
2020-04-10 | 2277 | 2277 | 2156 | 2194 | 27000 | 2194 |
2020-04-09 | 2161 | 2237 | 2155 | 2227 | 34000 | 2227 |
2020-04-08 | 2010 | 2152 | 1970 | 2116 | 32800 | 2116 |
2020-04-07 | 1999 | 2045 | 1968 | 2014 | 26700 | 2014 |
2020-04-06 | 1829 | 1916 | 1754 | 1913 | 21900 | 1913 |
2020-04-03 | 1959 | 2014 | 1845 | 1869 | 20000 | 1869 |
2020-04-02 | 1900 | 1982 | 1899 | 1959 | 11000 | 1959 |
2020-04-01 | 1990 | 2059 | 1912 | 1934 | 25600 | 1934 |
2020-03-31 | 2024 | 2085 | 1990 | 1992 | 24500 | 1992 |
2020-03-30 | 1934 | 1993 | 1870 | 1974 | 31000 | 1974 |
2020-03-27 | 2131 | 2131 | 2002 | 2024 | 22900 | 2024 |
2020-03-26 | 2020 | 2104 | 2002 | 2025 | 34100 | 2025 |
2020-03-25 | 2087 | 2209 | 2036 | 2150 | 48500 | 2150 |
2020-03-24 | 1811 | 1933 | 1811 | 1917 | 35300 | 1917 |
2020-03-23 | 1718 | 1777 | 1670 | 1775 | 22500 | 1775 |
2020-03-19 | 1897 | 1898 | 1710 | 1730 | 48600 | 1730 |
2020-03-18 | 1867 | 1990 | 1850 | 1865 | 48200 | 1865 |
2020-03-17 | 1700 | 1950 | 1660 | 1830 | 72900 | 1830 |
2020-03-16 | 1865 | 1945 | 1749 | 1810 | 61800 | 1810 |
2020-03-13 | 1793 | 1900 | 1629 | 1785 | 137800 | 1785 |
2020-03-12 | 2061 | 2223 | 2031 | 2039 | 89000 | 2039 |
2020-03-11 | 2319 | 2395 | 2070 | 2111 | 104500 | 2111 |
2020-03-10 | 2056 | 2356 | 2056 | 2277 | 471500 | 2277 |
2020-03-09 | 2833 | 2833 | 2525 | 2556 | 92000 | 2556 |
2020-03-06 | 3020 | 3045 | 2920 | 2933 | 35000 | 2933 |
2020-03-05 | 3175 | 3225 | 3080 | 3090 | 23000 | 3090 |
2020-03-04 | 3005 | 3200 | 3005 | 3105 | 27400 | 3105 |
2020-03-03 | 3470 | 3475 | 3110 | 3115 | 42300 | 3115 |
2020-03-02 | 3020 | 3365 | 2980 | 3300 | 50800 | 3300 |
2020-02-28 | 3315 | 3420 | 3000 | 3040 | 109400 | 3040 |
2020-02-27 | 3845 | 3845 | 3660 | 3665 | 36400 | 3665 |
2020-02-26 | 3910 | 3945 | 3795 | 3845 | 24700 | 3845 |
2020-02-25 | 3755 | 3990 | 3755 | 3965 | 29600 | 3965 |
2020-02-21 | 3765 | 4035 | 3765 | 4035 | 23200 | 4035 |
2020-02-20 | 3895 | 3895 | 3805 | 3805 | 8700 | 3805 |
2020-02-19 | 3770 | 3880 | 3770 | 3830 | 10600 | 3830 |
2020-02-18 | 3860 | 3860 | 3730 | 3805 | 19600 | 3805 |
2020-02-17 | 3920 | 3920 | 3820 | 3855 | 11100 | 3855 |
2020-02-14 | 4055 | 4095 | 3950 | 3950 | 21400 | 3950 |
2020-02-13 | 4075 | 4170 | 4030 | 4125 | 42500 | 4125 |
2020-02-12 | 3820 | 3995 | 3805 | 3935 | 15000 | 3935 |
2020-02-10 | 3845 | 3845 | 3800 | 3810 | 8000 | 3810 |
2020-02-07 | 3855 | 3890 | 3825 | 3865 | 6600 | 3865 |
2020-02-06 | 3910 | 3955 | 3860 | 3890 | 8700 | 3890 |
2020-02-05 | 3945 | 3960 | 3890 | 3910 | 8200 | 3910 |
2020-02-04 | 3850 | 3940 | 3835 | 3910 | 13300 | 3910 |
2020-02-03 | 3675 | 3860 | 3675 | 3820 | 16200 | 3820 |
2020-01-31 | 3720 | 3830 | 3720 | 3775 | 9000 | 3775 |
2020-01-30 | 3805 | 3825 | 3715 | 3755 | 22000 | 3755 |
2020-01-29 | 3920 | 3990 | 3825 | 3845 | 10900 | 3845 |
2020-01-28 | 3750 | 3925 | 3750 | 3920 | 15700 | 3920 |
2020-01-27 | 3835 | 3840 | 3765 | 3785 | 12900 | 3785 |
2020-01-24 | 3865 | 3870 | 3800 | 3840 | 15100 | 3840 |
2020-01-23 | 3940 | 3940 | 3830 | 3865 | 31100 | 3865 |
2020-01-22 | 3960 | 4005 | 3950 | 3955 | 5900 | 3955 |
2020-01-21 | 3940 | 3980 | 3935 | 3955 | 4800 | 3955 |
2020-01-20 | 3995 | 4005 | 3955 | 3955 | 5900 | 3955 |
2020-01-17 | 3990 | 3995 | 3945 | 3985 | 8600 | 3985 |
2020-01-16 | 4020 | 4020 | 3965 | 3990 | 12900 | 3990 |
2020-01-15 | 3995 | 4005 | 3930 | 3975 | 13600 | 3975 |
2020-01-14 | 4045 | 4045 | 3985 | 3990 | 5700 | 3990 |
2020-01-10 | 4040 | 4070 | 3990 | 4000 | 10700 | 4000 |
2020-01-09 | 3975 | 4055 | 3965 | 4035 | 13800 | 4035 |
2020-01-08 | 4000 | 4000 | 3840 | 3890 | 27300 | 3890 |
2020-01-07 | 4095 | 4105 | 4015 | 4030 | 14800 | 4030 |
2020-01-06 | 3980 | 4035 | 3965 | 3985 | 14400 | 3985 |
2019-12-30 | 4060 | 4090 | 4005 | 4090 | 12400 | 4090 |
2019-12-27 | 4020 | 4115 | 3970 | 4060 | 23900 | 4060 |
2019-12-26 | 4015 | 4100 | 4015 | 4040 | 22000 | 4040 |
2019-12-25 | 3995 | 4125 | 3980 | 4005 | 35800 | 4005 |
2019-12-24 | 3930 | 3980 | 3925 | 3970 | 18700 | 3970 |
2019-12-23 | 3950 | 3960 | 3905 | 3940 | 12300 | 3940 |
2019-12-20 | 3885 | 3950 | 3880 | 3950 | 13300 | 3950 |
2019-12-19 | 3930 | 3980 | 3900 | 3900 | 13100 | 3900 |
2019-12-18 | 4015 | 4060 | 3895 | 3900 | 30600 | 3900 |
2019-12-17 | 4000 | 4020 | 3945 | 4015 | 11900 | 4015 |
2019-12-16 | 4095 | 4095 | 3965 | 3970 | 34300 | 3970 |
2019-12-13 | 4190 | 4255 | 4115 | 4115 | 19700 | 4115 |
2019-12-12 | 4165 | 4200 | 4135 | 4175 | 14300 | 4175 |
2019-12-11 | 4305 | 4350 | 4205 | 4235 | 12500 | 4235 |
2019-12-10 | 4200 | 4395 | 4200 | 4345 | 45300 | 4345 |
2019-12-09 | 4230 | 4240 | 4195 | 4235 | 2600 | 4235 |
2019-12-06 | 4150 | 4240 | 4150 | 4230 | 11300 | 4230 |
2019-12-05 | 4230 | 4230 | 4150 | 4175 | 11200 | 4175 |
2019-12-04 | 4235 | 4235 | 4185 | 4225 | 12000 | 4225 |
2019-12-03 | 4310 | 4315 | 4215 | 4285 | 11100 | 4285 |
2019-12-02 | 4355 | 4380 | 4305 | 4315 | 9500 | 4315 |
2019-11-29 | 4310 | 4400 | 4295 | 4340 | 12800 | 4340 |
2019-11-28 | 4395 | 4450 | 4340 | 4360 | 20800 | 4360 |
2019-11-27 | 4310 | 4375 | 4290 | 4360 | 14300 | 4360 |
2019-11-26 | 4300 | 4345 | 4285 | 4310 | 13300 | 4310 |
2019-11-25 | 4265 | 4295 | 4215 | 4280 | 13600 | 4280 |
2019-11-22 | 4205 | 4235 | 4205 | 4220 | 4900 | 4220 |
2019-11-21 | 4205 | 4240 | 4155 | 4205 | 11000 | 4205 |
2019-11-20 | 4225 | 4260 | 4190 | 4205 | 15200 | 4205 |
2019-11-19 | 4160 | 4275 | 4115 | 4220 | 18300 | 4220 |
2019-11-18 | 3995 | 4245 | 3995 | 4180 | 33300 | 4180 |
2019-11-15 | 3775 | 3985 | 3775 | 3935 | 15800 | 3935 |
2019-11-14 | 3805 | 3900 | 3750 | 3845 | 33500 | 3845 |
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。