3678 (株)メディアドゥ 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。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-01-22 | 7100 | 7100 | 6830 | 6880 | 139900 | 6880 |
2021-01-21 | 7080 | 7200 | 6950 | 7090 | 95900 | 7090 |
2021-01-20 | 7390 | 7400 | 7100 | 7100 | 140900 | 7100 |
2021-01-19 | 7400 | 7600 | 7340 | 7360 | 128600 | 7360 |
2021-01-18 | 7210 | 7410 | 7070 | 7380 | 157600 | 7380 |
2021-01-14 | 8140 | 8160 | 7970 | 8050 | 147100 | 8050 |
2021-01-12 | 7850 | 7870 | 7550 | 7740 | 79300 | 7740 |
2021-01-08 | 8000 | 8140 | 7640 | 7780 | 146400 | 7780 |
2021-01-07 | 8060 | 8080 | 7860 | 7980 | 133700 | 7980 |
2021-01-06 | 8080 | 8350 | 8080 | 8110 | 110500 | 8110 |
2021-01-05 | 8000 | 8350 | 7880 | 8230 | 184100 | 8230 |
2021-01-04 | 7470 | 7950 | 7430 | 7910 | 154400 | 7910 |
2021-01-04 | 7470 | 7950 | 7430 | 7910 | 154400 | 7910 |
2021-01-04 | 7470 | 7950 | 7430 | 7910 | 154400 | 7910 |
2021-01-04 | 7470 | 7950 | 7430 | 7910 | 154400 | 7910 |
2021-01-04 | 7470 | 7950 | 7430 | 7910 | 154400 | 7910 |
2021-01-04 | 7470 | 7950 | 7430 | 7910 | 154400 | 7910 |
2020-12-30 | 7350 | 7440 | 7240 | 7410 | 56500 | 7410 |
2020-12-28 | 7160 | 7270 | 6910 | 6960 | 110100 | 6960 |
2020-12-25 | 7400 | 7400 | 7180 | 7200 | 79100 | 7200 |
2020-12-24 | 7400 | 7460 | 7330 | 7400 | 55800 | 7400 |
2020-12-22 | 7470 | 7470 | 7280 | 7340 | 138700 | 7340 |
2020-12-21 | 7360 | 7490 | 7270 | 7370 | 72400 | 7370 |
2020-12-18 | 7270 | 7380 | 7150 | 7360 | 77000 | 7360 |
2020-12-17 | 7150 | 7320 | 7100 | 7320 | 86600 | 7320 |
2020-12-16 | 7000 | 7200 | 6980 | 7150 | 83500 | 7150 |
2020-12-15 | 7300 | 7310 | 6930 | 6990 | 153400 | 6990 |
2020-12-14 | 7220 | 7300 | 7140 | 7210 | 77200 | 7210 |
2020-12-11 | 6900 | 7100 | 6860 | 7100 | 82100 | 7100 |
2020-12-10 | 6630 | 6850 | 6610 | 6810 | 84400 | 6810 |
2020-12-09 | 6600 | 6730 | 6560 | 6710 | 64100 | 6710 |
2020-12-08 | 6480 | 6650 | 6410 | 6580 | 149400 | 6580 |
2020-12-07 | 6990 | 6990 | 6550 | 6580 | 165800 | 6580 |
2020-12-04 | 7060 | 7060 | 6710 | 6840 | 121300 | 6840 |
2020-12-03 | 7430 | 7510 | 7080 | 7130 | 112900 | 7130 |
2020-12-02 | 7600 | 7600 | 7350 | 7410 | 75600 | 7410 |
2020-12-01 | 7650 | 7690 | 7310 | 7490 | 156600 | 7490 |
2020-11-30 | 7280 | 7520 | 7210 | 7500 | 152100 | 7500 |
2020-11-27 | 7230 | 7230 | 7010 | 7140 | 69300 | 7140 |
2020-11-26 | 7050 | 7230 | 7040 | 7090 | 87800 | 7090 |
2020-11-25 | 7270 | 7380 | 6990 | 7040 | 154500 | 7040 |
2020-11-24 | 7230 | 7320 | 7100 | 7260 | 115500 | 7260 |
2020-11-20 | 7020 | 7130 | 6830 | 7010 | 113000 | 7010 |
2020-11-19 | 6620 | 6860 | 6530 | 6860 | 138700 | 6860 |
2020-11-18 | 6750 | 6890 | 6620 | 6620 | 127100 | 6620 |
2020-11-17 | 6910 | 6990 | 6630 | 6760 | 197700 | 6760 |
2020-11-16 | 6910 | 7020 | 6810 | 6910 | 106300 | 6910 |
2020-11-13 | 6900 | 7100 | 6800 | 7000 | 140200 | 7000 |
2020-11-12 | 6950 | 7040 | 6730 | 6800 | 101000 | 6800 |
2020-11-11 | 6600 | 6790 | 6410 | 6780 | 184400 | 6780 |
2020-11-10 | 7230 | 7230 | 6570 | 6620 | 302800 | 6620 |
2020-11-09 | 7470 | 7620 | 7400 | 7530 | 104400 | 7530 |
2020-11-06 | 7800 | 7800 | 7290 | 7320 | 134100 | 7320 |
2020-11-05 | 7590 | 7820 | 7530 | 7650 | 149600 | 7650 |
2020-11-04 | 7200 | 7610 | 7110 | 7420 | 156900 | 7420 |
2020-11-02 | 7370 | 7370 | 7010 | 7100 | 139400 | 7100 |
2020-10-30 | 7700 | 7730 | 7290 | 7370 | 163700 | 7370 |
2020-10-29 | 7860 | 7970 | 7540 | 7700 | 147900 | 7700 |
2020-10-28 | 7680 | 7970 | 7670 | 7930 | 178500 | 7930 |
2020-10-27 | 7280 | 7790 | 7040 | 7670 | 257000 | 7670 |
2020-10-26 | 8100 | 8100 | 7430 | 7490 | 271800 | 7490 |
2020-10-23 | 8170 | 8190 | 7690 | 7850 | 265300 | 7850 |
2020-10-22 | 8600 | 8600 | 8050 | 8210 | 346900 | 8210 |
2020-10-21 | 9010 | 9090 | 8650 | 8680 | 259000 | 8680 |
2020-10-20 | 8360 | 8830 | 8360 | 8830 | 208300 | 8830 |
2020-10-19 | 8610 | 8610 | 8180 | 8510 | 210100 | 8510 |
2020-10-16 | 8790 | 8910 | 8330 | 8460 | 339700 | 8460 |
2020-10-15 | 8270 | 8950 | 8030 | 8670 | 567200 | 8670 |
2020-10-14 | 8370 | 8390 | 7600 | 8200 | 774200 | 8200 |
2020-10-13 | 8420 | 8440 | 7960 | 8020 | 179400 | 8020 |
2020-10-12 | 8050 | 8490 | 8050 | 8430 | 234300 | 8430 |
2020-10-09 | 7830 | 7970 | 7710 | 7930 | 104500 | 7930 |
2020-10-08 | 7710 | 7920 | 7560 | 7880 | 129500 | 7880 |
2020-10-07 | 7510 | 7710 | 7400 | 7680 | 121100 | 7680 |
2020-10-06 | 7680 | 7700 | 7500 | 7630 | 76600 | 7630 |
2020-10-05 | 7560 | 7760 | 7490 | 7630 | 88900 | 7630 |
2020-10-02 | 7780 | 7810 | 7460 | 7520 | 138200 | 7520 |
2020-09-30 | 7900 | 7900 | 7600 | 7610 | 122700 | 7610 |
2020-09-29 | 7800 | 7880 | 7670 | 7870 | 110600 | 7870 |
2020-09-28 | 7970 | 7990 | 7660 | 7850 | 121300 | 7850 |
2020-09-25 | 7670 | 7870 | 7590 | 7820 | 132100 | 7820 |
2020-09-24 | 7710 | 7820 | 7510 | 7560 | 115800 | 7560 |
2020-09-23 | 7510 | 7790 | 7430 | 7760 | 174400 | 7760 |
2020-09-18 | 7090 | 7330 | 7080 | 7310 | 95900 | 7310 |
2020-09-17 | 7000 | 7150 | 6930 | 7120 | 103400 | 7120 |
2020-09-16 | 7130 | 7200 | 6980 | 7130 | 131300 | 7130 |
2020-09-15 | 6980 | 7110 | 6810 | 7050 | 236300 | 7050 |
2020-09-14 | 7510 | 7540 | 7020 | 7150 | 336400 | 7150 |
2020-09-11 | 7160 | 7610 | 7010 | 7590 | 369300 | 7590 |
2020-09-10 | 7050 | 7260 | 7000 | 7090 | 105300 | 7090 |
2020-09-09 | 6820 | 6960 | 6820 | 6910 | 116200 | 6910 |
2020-09-08 | 7050 | 7060 | 6780 | 7020 | 86700 | 7020 |
2020-09-07 | 7120 | 7150 | 6880 | 6900 | 103800 | 6900 |
2020-09-04 | 6960 | 7330 | 6880 | 7050 | 137800 | 7050 |
2020-09-03 | 7310 | 7310 | 7120 | 7200 | 135900 | 7200 |
2020-09-02 | 6950 | 7120 | 6930 | 7010 | 110900 | 7010 |
2020-09-01 | 6760 | 6840 | 6630 | 6790 | 73300 | 6790 |
2020-08-31 | 6460 | 6790 | 6420 | 6760 | 112200 | 6760 |
2020-08-28 | 6600 | 6660 | 6310 | 6460 | 176300 | 6460 |
2020-08-27 | 6720 | 6870 | 6590 | 6650 | 131500 | 6650 |
2020-08-26 | 6570 | 6700 | 6520 | 6620 | 57100 | 6620 |
2020-08-25 | 6870 | 6890 | 6600 | 6620 | 107900 | 6620 |
2020-08-24 | 6600 | 6900 | 6580 | 6840 | 115800 | 6840 |
2020-08-21 | 6600 | 6680 | 6490 | 6550 | 82700 | 6550 |
2020-08-20 | 6700 | 6700 | 6470 | 6500 | 114800 | 6500 |
2020-08-19 | 6640 | 6740 | 6600 | 6700 | 96200 | 6700 |
2020-08-18 | 6420 | 6630 | 6420 | 6540 | 111200 | 6540 |
2020-08-17 | 6170 | 6380 | 6070 | 6340 | 133900 | 6340 |
2020-08-14 | 6220 | 6330 | 6080 | 6240 | 125000 | 6240 |
2020-08-13 | 6010 | 6280 | 5960 | 6280 | 114800 | 6280 |
2020-08-12 | 5980 | 6000 | 5770 | 5880 | 247700 | 5880 |
2020-08-11 | 6170 | 6210 | 5980 | 6080 | 222500 | 6080 |
2020-08-07 | 6570 | 6640 | 6200 | 6270 | 215300 | 6270 |
2020-08-06 | 6370 | 6540 | 6370 | 6540 | 139800 | 6540 |
2020-08-05 | 6160 | 6390 | 6130 | 6270 | 193700 | 6270 |
2020-08-04 | 6120 | 6280 | 6010 | 6080 | 161000 | 6080 |
2020-08-03 | 6000 | 6070 | 5920 | 6040 | 134900 | 6040 |
2020-07-31 | 5970 | 6040 | 5900 | 5990 | 158600 | 5990 |
2020-07-30 | 5840 | 5950 | 5760 | 5920 | 192600 | 5920 |
2020-07-29 | 5680 | 5940 | 5530 | 5840 | 235000 | 5840 |
2020-07-28 | 5410 | 5730 | 5400 | 5700 | 198400 | 5700 |
2020-07-27 | 5380 | 5480 | 5340 | 5400 | 96700 | 5400 |
2020-07-22 | 5360 | 5470 | 5340 | 5420 | 169700 | 5420 |
2020-07-21 | 5140 | 5430 | 5140 | 5430 | 147400 | 5430 |
2020-07-20 | 5430 | 5520 | 5150 | 5230 | 207600 | 5230 |
2020-07-17 | 5380 | 5600 | 5220 | 5380 | 521600 | 5380 |
2020-07-16 | 5060 | 5340 | 4760 | 5340 | 710900 | 5340 |
2020-07-15 | 4500 | 4680 | 4410 | 4635 | 160100 | 4635 |
2020-07-14 | 4605 | 4605 | 4380 | 4440 | 98400 | 4440 |
2020-07-13 | 4650 | 4670 | 4520 | 4670 | 87600 | 4670 |
2020-07-10 | 4660 | 4670 | 4540 | 4550 | 71000 | 4550 |
2020-07-09 | 4470 | 4675 | 4450 | 4590 | 122100 | 4590 |
2020-07-08 | 4565 | 4565 | 4410 | 4410 | 144000 | 4410 |
2020-07-07 | 4405 | 4550 | 4405 | 4550 | 54300 | 4550 |
2020-07-06 | 4345 | 4415 | 4320 | 4395 | 43000 | 4395 |
2020-07-03 | 4195 | 4315 | 4195 | 4280 | 40800 | 4280 |
2020-07-02 | 4340 | 4350 | 4145 | 4210 | 71100 | 4210 |
2020-07-01 | 4370 | 4465 | 4325 | 4325 | 39200 | 4325 |
2020-06-30 | 4390 | 4440 | 4300 | 4405 | 46500 | 4405 |
2020-06-29 | 4480 | 4490 | 4330 | 4370 | 82900 | 4370 |
2020-06-26 | 4630 | 4655 | 4545 | 4560 | 53800 | 4560 |
2020-06-25 | 4690 | 4775 | 4615 | 4625 | 84000 | 4625 |
2020-06-24 | 4700 | 4710 | 4620 | 4690 | 43100 | 4690 |
2020-06-23 | 4750 | 4775 | 4655 | 4705 | 43400 | 4705 |
2020-06-22 | 4800 | 4835 | 4705 | 4735 | 55800 | 4735 |
2020-06-19 | 4675 | 4725 | 4630 | 4690 | 63800 | 4690 |
2020-06-18 | 4700 | 4795 | 4635 | 4745 | 84400 | 4745 |
2020-06-17 | 4665 | 4750 | 4495 | 4560 | 98000 | 4560 |
2020-06-16 | 4660 | 4790 | 4650 | 4700 | 233400 | 4700 |
2020-06-15 | 4460 | 4660 | 4420 | 4565 | 116700 | 4565 |
2020-06-12 | 4400 | 4560 | 4320 | 4525 | 87900 | 4525 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-11 | 4490 | 4565 | 4425 | 4510 | 78800 | 4510 |
2020-06-10 | 4400 | 4595 | 4385 | 4490 | 89000 | 4490 |
2020-06-09 | 4480 | 4480 | 4315 | 4440 | 80800 | 4440 |
2020-06-08 | 4460 | 4520 | 4360 | 4480 | 96500 | 4480 |
2020-06-05 | 4500 | 4500 | 4285 | 4390 | 227600 | 4390 |
2020-06-04 | 4700 | 4715 | 4450 | 4520 | 291100 | 4520 |
2020-06-03 | 4730 | 4905 | 4675 | 4715 | 387300 | 4715 |
2020-06-02 | 4580 | 4815 | 4555 | 4750 | 544100 | 4750 |
2020-06-01 | 4350 | 4570 | 4350 | 4550 | 276200 | 4550 |
2020-05-29 | 4075 | 4350 | 4070 | 4305 | 165500 | 4305 |
2020-05-28 | 4130 | 4215 | 4090 | 4145 | 205300 | 4145 |
2020-05-27 | 4310 | 4310 | 4160 | 4175 | 126100 | 4175 |
2020-05-26 | 4400 | 4400 | 4260 | 4290 | 234900 | 4290 |
2020-05-25 | 4215 | 4415 | 4205 | 4415 | 213200 | 4415 |
2020-05-22 | 4180 | 4240 | 4125 | 4200 | 122600 | 4200 |
2020-05-21 | 4220 | 4285 | 4140 | 4210 | 123400 | 4210 |
2020-05-20 | 4155 | 4300 | 4145 | 4265 | 157400 | 4265 |
2020-05-19 | 4185 | 4185 | 4000 | 4155 | 234900 | 4155 |
2020-05-18 | 4145 | 4235 | 4125 | 4180 | 123200 | 4180 |
2020-05-15 | 3975 | 4120 | 3940 | 4080 | 136500 | 4080 |
2020-05-14 | 4025 | 4105 | 3965 | 3995 | 276200 | 3995 |
2020-05-13 | 3945 | 4075 | 3840 | 4025 | 190400 | 4025 |
2020-05-12 | 3860 | 3960 | 3790 | 3955 | 337800 | 3955 |
2020-05-11 | 4140 | 4155 | 3875 | 3910 | 205300 | 3910 |
2020-05-08 | 4115 | 4155 | 4025 | 4110 | 134600 | 4110 |
2020-05-07 | 3860 | 4080 | 3825 | 4050 | 146900 | 4050 |
2020-05-01 | 4065 | 4095 | 3900 | 3930 | 200500 | 3930 |
2020-04-30 | 4155 | 4255 | 4075 | 4165 | 381900 | 4165 |
2020-04-28 | 3985 | 4125 | 3960 | 4110 | 178400 | 4110 |
2020-04-27 | 4105 | 4115 | 3990 | 4005 | 274000 | 4005 |
2020-04-24 | 3990 | 4110 | 3900 | 4100 | 264800 | 4100 |
2020-04-23 | 3875 | 4130 | 3875 | 4110 | 523800 | 4110 |
2020-04-22 | 3700 | 3820 | 3610 | 3805 | 173700 | 3805 |
2020-04-21 | 3810 | 3825 | 3725 | 3805 | 132700 | 3805 |
2020-04-20 | 3600 | 3835 | 3600 | 3810 | 224900 | 3810 |
2020-04-17 | 3580 | 3610 | 3520 | 3570 | 207000 | 3570 |
2020-04-16 | 3295 | 3485 | 3285 | 3480 | 189600 | 3480 |
2020-04-15 | 3310 | 3640 | 3230 | 3255 | 453400 | 3255 |
2020-04-14 | 3245 | 3355 | 3205 | 3355 | 157700 | 3355 |
2020-04-13 | 3245 | 3255 | 3165 | 3250 | 91200 | 3250 |
2020-04-10 | 3215 | 3235 | 3145 | 3230 | 64400 | 3230 |
2020-04-09 | 3325 | 3325 | 3170 | 3245 | 86400 | 3245 |
2020-04-08 | 3210 | 3295 | 3180 | 3270 | 61200 | 3270 |
2020-04-07 | 3205 | 3305 | 3135 | 3210 | 119700 | 3210 |
2020-04-06 | 3090 | 3160 | 2950 | 3135 | 101300 | 3135 |
2020-04-03 | 3040 | 3115 | 2987 | 3030 | 90400 | 3030 |
2020-04-02 | 2871 | 3070 | 2870 | 3010 | 114800 | 3010 |
2020-04-01 | 3025 | 3055 | 2907 | 2929 | 94900 | 2929 |
2020-03-31 | 3040 | 3140 | 2983 | 3025 | 116100 | 3025 |
2020-03-30 | 2951 | 3100 | 2951 | 3040 | 138500 | 3040 |
2020-03-27 | 2921 | 3040 | 2918 | 3040 | 138800 | 3040 |
2020-03-26 | 2825 | 2860 | 2724 | 2835 | 69300 | 2835 |
2020-03-25 | 2853 | 2919 | 2774 | 2856 | 100500 | 2856 |
2020-03-24 | 2690 | 2891 | 2690 | 2753 | 152700 | 2753 |
2020-03-23 | 2600 | 2792 | 2599 | 2640 | 206700 | 2640 |
2020-03-19 | 2703 | 2881 | 2680 | 2690 | 275700 | 2690 |
2020-03-18 | 2549 | 2725 | 2504 | 2628 | 232600 | 2628 |
2020-03-17 | 2221 | 2583 | 2207 | 2539 | 285900 | 2539 |
2020-03-16 | 2294 | 2474 | 2261 | 2271 | 156400 | 2271 |
2020-03-13 | 2155 | 2358 | 2140 | 2293 | 271400 | 2293 |
2020-03-12 | 2563 | 2620 | 2428 | 2505 | 267500 | 2505 |
2020-03-11 | 2876 | 2944 | 2650 | 2654 | 141200 | 2654 |
2020-03-10 | 2732 | 2900 | 2479 | 2876 | 226800 | 2876 |
2020-03-09 | 3030 | 3040 | 2851 | 2868 | 203600 | 2868 |
2020-03-06 | 3150 | 3175 | 3115 | 3155 | 142300 | 3155 |
2020-03-05 | 3255 | 3270 | 3115 | 3175 | 209300 | 3175 |
2020-03-04 | 3145 | 3235 | 3070 | 3220 | 199500 | 3220 |
2020-03-03 | 3150 | 3250 | 3120 | 3160 | 290500 | 3160 |
2020-03-02 | 2867 | 3200 | 2867 | 3130 | 386400 | 3130 |
2020-02-28 | 2917 | 2988 | 2806 | 2837 | 283700 | 2837 |
2020-02-27 | 3145 | 3200 | 3040 | 3060 | 304800 | 3060 |
2020-02-26 | 3065 | 3150 | 2999 | 3085 | 224300 | 3085 |
2020-02-25 | 2905 | 3095 | 2879 | 3070 | 256600 | 3070 |
2020-02-21 | 3070 | 3135 | 3060 | 3095 | 80800 | 3095 |
2020-02-20 | 3155 | 3160 | 3050 | 3080 | 112200 | 3080 |
2020-02-19 | 3055 | 3155 | 3005 | 3130 | 143900 | 3130 |
2020-02-18 | 3105 | 3145 | 3045 | 3065 | 206400 | 3065 |
2020-02-17 | 3200 | 3220 | 3110 | 3115 | 154300 | 3115 |
2020-02-14 | 3310 | 3375 | 3260 | 3270 | 170100 | 3270 |
2020-02-13 | 3280 | 3345 | 3260 | 3330 | 182100 | 3330 |
2020-02-12 | 3195 | 3265 | 3180 | 3210 | 88100 | 3210 |
2020-02-10 | 3200 | 3210 | 3155 | 3160 | 81500 | 3160 |
2020-02-07 | 3285 | 3320 | 3200 | 3215 | 139900 | 3215 |
2020-02-06 | 3235 | 3315 | 3155 | 3260 | 211700 | 3260 |
2020-02-05 | 3190 | 3250 | 3170 | 3190 | 139500 | 3190 |
2020-02-04 | 3175 | 3190 | 3095 | 3170 | 120000 | 3170 |
2020-02-03 | 3050 | 3160 | 3045 | 3135 | 164300 | 3135 |
2020-01-31 | 3120 | 3195 | 3105 | 3175 | 101600 | 3175 |
2020-01-30 | 3195 | 3245 | 3050 | 3135 | 381200 | 3135 |
2020-01-29 | 3290 | 3290 | 3150 | 3175 | 215200 | 3175 |
2020-01-28 | 3255 | 3295 | 3215 | 3245 | 201400 | 3245 |
2020-01-27 | 3275 | 3370 | 3275 | 3290 | 339100 | 3290 |
2020-01-24 | 3460 | 3460 | 3265 | 3325 | 580400 | 3325 |
2020-01-23 | 3440 | 3530 | 3415 | 3490 | 356400 | 3490 |
2020-01-22 | 3470 | 3520 | 3420 | 3435 | 300300 | 3435 |
2020-01-21 | 3515 | 3520 | 3375 | 3435 | 553800 | 3435 |
2020-01-20 | 3655 | 3670 | 3425 | 3480 | 703100 | 3480 |
2020-01-17 | 3760 | 3760 | 3610 | 3690 | 340200 | 3690 |
2020-01-16 | 3820 | 3880 | 3745 | 3760 | 284500 | 3760 |
2020-01-15 | 3805 | 3945 | 3640 | 3820 | 416900 | 3820 |
2020-01-14 | 4105 | 4135 | 3995 | 4045 | 322400 | 4045 |
2020-01-10 | 4015 | 4055 | 3930 | 4055 | 170100 | 4055 |
2020-01-09 | 4045 | 4090 | 3965 | 4045 | 163500 | 4045 |
2020-01-08 | 4200 | 4215 | 4025 | 4045 | 180900 | 4045 |
2020-01-07 | 4200 | 4255 | 4140 | 4220 | 158200 | 4220 |
2020-01-06 | 4095 | 4285 | 4075 | 4255 | 152300 | 4255 |
2019-12-30 | 4100 | 4175 | 4060 | 4155 | 93400 | 4155 |
2019-12-27 | 4225 | 4260 | 4120 | 4140 | 104300 | 4140 |
2019-12-26 | 4145 | 4270 | 4145 | 4225 | 74500 | 4225 |
2019-12-25 | 4265 | 4265 | 4145 | 4200 | 123400 | 4200 |
2019-12-24 | 4220 | 4290 | 4130 | 4265 | 157400 | 4265 |
2019-12-23 | 4090 | 4235 | 4075 | 4220 | 137200 | 4220 |
2019-12-20 | 3915 | 4135 | 3900 | 4105 | 214100 | 4105 |
2019-12-19 | 3920 | 3965 | 3905 | 3935 | 55700 | 3935 |
2019-12-18 | 4035 | 4050 | 3910 | 3950 | 106400 | 3950 |
2019-12-17 | 3900 | 4035 | 3860 | 4020 | 178800 | 4020 |
2019-12-16 | 3850 | 3995 | 3830 | 3905 | 148900 | 3905 |
2019-12-13 | 3890 | 3940 | 3850 | 3860 | 129900 | 3860 |
2019-12-12 | 3785 | 3885 | 3735 | 3855 | 119200 | 3855 |
2019-12-11 | 3855 | 3910 | 3765 | 3785 | 154300 | 3785 |
2019-12-10 | 3860 | 3965 | 3830 | 3910 | 103600 | 3910 |
2019-12-09 | 3935 | 4015 | 3775 | 3845 | 317900 | 3845 |
2019-12-06 | 3835 | 3995 | 3805 | 3960 | 206100 | 3960 |
2019-12-05 | 3820 | 3885 | 3780 | 3835 | 123600 | 3835 |
2019-12-04 | 3765 | 3835 | 3750 | 3820 | 170500 | 3820 |
2019-12-03 | 3725 | 3835 | 3710 | 3810 | 179100 | 3810 |
2019-12-02 | 3720 | 3870 | 3705 | 3760 | 350500 | 3760 |
2019-11-29 | 3430 | 3670 | 3405 | 3615 | 315300 | 3615 |
2019-11-28 | 3310 | 3440 | 3250 | 3415 | 180600 | 3415 |
2019-11-27 | 3470 | 3475 | 3330 | 3330 | 184300 | 3330 |
2019-11-26 | 3455 | 3485 | 3390 | 3450 | 305100 | 3450 |
2019-11-25 | 3480 | 3480 | 3410 | 3450 | 127700 | 3450 |
2019-11-22 | 3465 | 3495 | 3380 | 3440 | 73500 | 3440 |
2019-11-21 | 3445 | 3470 | 3345 | 3445 | 134700 | 3445 |
2019-11-20 | 3540 | 3620 | 3450 | 3460 | 155600 | 3460 |
2019-11-19 | 3555 | 3630 | 3470 | 3545 | 160200 | 3545 |
2019-11-18 | 3370 | 3575 | 3370 | 3555 | 171400 | 3555 |
2019-11-15 | 3270 | 3435 | 3210 | 3405 | 194300 | 3405 |
2019-11-14 | 3740 | 3745 | 3085 | 3320 | 862800 | 3320 |
2019-11-13 | 3610 | 3700 | 3610 | 3685 | 161700 | 3685 |
2019-11-12 | 3485 | 3565 | 3485 | 3560 | 100600 | 3560 |
2019-11-11 | 3400 | 3510 | 3400 | 3475 | 94600 | 3475 |
2019-11-08 | 3385 | 3445 | 3345 | 3390 | 90100 | 3390 |
2019-11-07 | 3350 | 3380 | 3305 | 3350 | 76200 | 3350 |
2019-11-06 | 3455 | 3455 | 3330 | 3340 | 86200 | 3340 |
2019-11-05 | 3510 | 3515 | 3445 | 3460 | 91600 | 3460 |
2019-11-01 | 3425 | 3450 | 3390 | 3410 | 82100 | 3410 |
2019-10-31 | 3405 | 3435 | 3355 | 3385 | 55400 | 3385 |
2019-10-30 | 3425 | 3440 | 3355 | 3395 | 166900 | 3395 |
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。