3741 (株)セック 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 |
---|---|---|---|---|---|---|
2021-03-03 | 2759 | 2803 | 2755 | 2797 | 15200 | 2797 |
2021-02-26 | 2760 | 2775 | 2720 | 2738 | 25600 | 2738 |
2021-02-24 | 2820 | 2820 | 2776 | 2776 | 14800 | 2776 |
2021-02-12 | 2931 | 2939 | 2872 | 2875 | 19800 | 2875 |
2021-02-03 | 2816 | 2825 | 2798 | 2807 | 6200 | 2807 |
2021-02-02 | 2792 | 2845 | 2778 | 2814 | 32400 | 2814 |
2021-02-01 | 2741 | 2789 | 2730 | 2778 | 11300 | 2778 |
2021-01-29 | 2803 | 2819 | 2726 | 2754 | 23900 | 2754 |
2021-01-28 | 2800 | 2835 | 2783 | 2801 | 16400 | 2801 |
2021-01-27 | 2814 | 2824 | 2806 | 2824 | 10400 | 2824 |
2021-01-26 | 2822 | 2822 | 2801 | 2815 | 11400 | 2815 |
2021-01-25 | 2859 | 2859 | 2824 | 2849 | 9900 | 2849 |
2021-01-22 | 2782 | 2830 | 2782 | 2820 | 8500 | 2820 |
2021-01-21 | 2807 | 2858 | 2803 | 2810 | 9900 | 2810 |
2021-01-20 | 2816 | 2816 | 2780 | 2804 | 12700 | 2804 |
2021-01-19 | 2799 | 2815 | 2795 | 2801 | 7700 | 2801 |
2021-01-18 | 2820 | 2820 | 2764 | 2808 | 18100 | 2808 |
2021-01-14 | 2814 | 2849 | 2808 | 2833 | 17400 | 2833 |
2021-01-12 | 2751 | 2851 | 2751 | 2838 | 19700 | 2838 |
2021-01-08 | 2831 | 2834 | 2776 | 2792 | 35200 | 2792 |
2021-01-07 | 2854 | 2885 | 2836 | 2836 | 12900 | 2836 |
2021-01-06 | 2864 | 2873 | 2837 | 2840 | 10600 | 2840 |
2021-01-05 | 2829 | 2867 | 2802 | 2866 | 15300 | 2866 |
2021-01-04 | 2870 | 2872 | 2811 | 2829 | 10200 | 2829 |
2021-01-04 | 2870 | 2872 | 2811 | 2829 | 10200 | 2829 |
2021-01-04 | 2870 | 2872 | 2811 | 2829 | 10200 | 2829 |
2021-01-04 | 2870 | 2872 | 2811 | 2829 | 10200 | 2829 |
2021-01-04 | 2870 | 2872 | 2811 | 2829 | 10200 | 2829 |
2021-01-04 | 2870 | 2872 | 2811 | 2829 | 10200 | 2829 |
2020-12-30 | 2815 | 2871 | 2810 | 2865 | 13700 | 2865 |
2020-12-28 | 2813 | 2820 | 2737 | 2753 | 51500 | 2753 |
2020-12-25 | 2830 | 2852 | 2820 | 2840 | 14500 | 2840 |
2020-12-24 | 2855 | 2864 | 2821 | 2826 | 16800 | 2826 |
2020-12-22 | 2890 | 2891 | 2822 | 2869 | 43500 | 2869 |
2020-12-21 | 2922 | 2926 | 2885 | 2907 | 24800 | 2907 |
2020-12-18 | 2968 | 2970 | 2923 | 2938 | 18900 | 2938 |
2020-12-17 | 3010 | 3010 | 2966 | 2968 | 14700 | 2968 |
2020-12-16 | 3005 | 3010 | 2957 | 2960 | 22800 | 2960 |
2020-12-15 | 2972 | 3020 | 2972 | 3005 | 15500 | 3005 |
2020-12-14 | 2970 | 3015 | 2970 | 3015 | 17400 | 3015 |
2020-12-11 | 2971 | 3010 | 2952 | 3005 | 19100 | 3005 |
2020-12-10 | 3015 | 3030 | 2976 | 2976 | 19100 | 2976 |
2020-12-09 | 3070 | 3070 | 3020 | 3030 | 8500 | 3030 |
2020-12-08 | 3025 | 3080 | 3005 | 3070 | 19100 | 3070 |
2020-12-07 | 3050 | 3050 | 2995 | 3015 | 11600 | 3015 |
2020-12-04 | 3015 | 3040 | 2990 | 3030 | 20500 | 3030 |
2020-12-03 | 3005 | 3020 | 2982 | 3005 | 21500 | 3005 |
2020-12-02 | 3070 | 3070 | 3020 | 3025 | 15100 | 3025 |
2020-12-01 | 3050 | 3095 | 3010 | 3050 | 20900 | 3050 |
2020-11-30 | 3050 | 3065 | 3020 | 3030 | 15300 | 3030 |
2020-11-27 | 3075 | 3130 | 3065 | 3070 | 33500 | 3070 |
2020-11-26 | 2975 | 3080 | 2975 | 3075 | 22800 | 3075 |
2020-11-25 | 3010 | 3010 | 2962 | 2975 | 14700 | 2975 |
2020-11-24 | 2999 | 3020 | 2983 | 2989 | 15500 | 2989 |
2020-11-20 | 2970 | 2981 | 2944 | 2981 | 5900 | 2981 |
2020-11-19 | 2945 | 2972 | 2934 | 2970 | 14300 | 2970 |
2020-11-18 | 2963 | 2980 | 2935 | 2954 | 19200 | 2954 |
2020-11-17 | 3005 | 3015 | 2953 | 2963 | 29000 | 2963 |
2020-11-16 | 2995 | 3050 | 2951 | 3010 | 18400 | 3010 |
2020-11-13 | 3000 | 3010 | 2965 | 2998 | 11000 | 2998 |
2020-11-12 | 3045 | 3050 | 2963 | 3005 | 23900 | 3005 |
2020-11-11 | 3010 | 3060 | 2985 | 3010 | 23700 | 3010 |
2020-11-10 | 3125 | 3125 | 2967 | 2977 | 37000 | 2977 |
2020-11-09 | 3095 | 3135 | 3080 | 3115 | 14500 | 3115 |
2020-11-06 | 3125 | 3125 | 3060 | 3095 | 15300 | 3095 |
2020-11-05 | 3050 | 3145 | 3040 | 3110 | 26000 | 3110 |
2020-11-04 | 3020 | 3040 | 2973 | 3030 | 18300 | 3030 |
2020-11-02 | 2975 | 3010 | 2930 | 2980 | 20000 | 2980 |
2020-10-30 | 3080 | 3080 | 2995 | 3000 | 25500 | 3000 |
2020-10-29 | 3060 | 3125 | 3025 | 3080 | 18400 | 3080 |
2020-10-28 | 3120 | 3165 | 3085 | 3100 | 21700 | 3100 |
2020-10-27 | 2911 | 3185 | 2911 | 3160 | 92600 | 3160 |
2020-10-26 | 2978 | 2996 | 2895 | 2905 | 20000 | 2905 |
2020-10-23 | 2903 | 2983 | 2885 | 2978 | 22500 | 2978 |
2020-10-22 | 3020 | 3020 | 2908 | 2925 | 22400 | 2925 |
2020-10-21 | 2997 | 3020 | 2980 | 3015 | 8500 | 3015 |
2020-10-20 | 3025 | 3030 | 2971 | 2971 | 12200 | 2971 |
2020-10-19 | 3000 | 3030 | 2932 | 3025 | 12100 | 3025 |
2020-10-16 | 3080 | 3080 | 2951 | 2968 | 28200 | 2968 |
2020-10-15 | 3070 | 3090 | 3030 | 3050 | 17200 | 3050 |
2020-10-14 | 3080 | 3115 | 3060 | 3065 | 10300 | 3065 |
2020-10-13 | 3065 | 3155 | 3065 | 3120 | 24000 | 3120 |
2020-10-12 | 3055 | 3095 | 3055 | 3090 | 8900 | 3090 |
2020-10-09 | 3115 | 3125 | 3035 | 3090 | 22600 | 3090 |
2020-10-08 | 3135 | 3155 | 3110 | 3130 | 9400 | 3130 |
2020-10-07 | 3095 | 3135 | 3075 | 3135 | 7500 | 3135 |
2020-10-06 | 3120 | 3140 | 3080 | 3095 | 11300 | 3095 |
2020-10-05 | 3125 | 3165 | 3105 | 3140 | 14800 | 3140 |
2020-10-02 | 3145 | 3185 | 3075 | 3170 | 19000 | 3170 |
2020-09-30 | 3175 | 3195 | 3135 | 3145 | 16100 | 3145 |
2020-09-29 | 3260 | 3285 | 3190 | 3210 | 15800 | 3210 |
2020-09-28 | 3140 | 3240 | 3130 | 3240 | 23400 | 3240 |
2020-09-25 | 3085 | 3150 | 3070 | 3140 | 16700 | 3140 |
2020-09-24 | 3170 | 3180 | 3070 | 3075 | 15000 | 3075 |
2020-09-23 | 3180 | 3200 | 3140 | 3185 | 11800 | 3185 |
2020-09-18 | 3230 | 3240 | 3180 | 3180 | 13000 | 3180 |
2020-09-17 | 3185 | 3225 | 3150 | 3200 | 16500 | 3200 |
2020-09-16 | 3130 | 3185 | 3130 | 3185 | 7400 | 3185 |
2020-09-15 | 3175 | 3175 | 3115 | 3135 | 6900 | 3135 |
2020-09-14 | 3120 | 3185 | 3105 | 3185 | 13200 | 3185 |
2020-09-11 | 3060 | 3190 | 3055 | 3135 | 27700 | 3135 |
2020-09-10 | 3120 | 3120 | 3045 | 3050 | 19100 | 3050 |
2020-09-09 | 3120 | 3145 | 3080 | 3130 | 19300 | 3130 |
2020-09-08 | 3035 | 3125 | 3015 | 3115 | 13800 | 3115 |
2020-09-07 | 3055 | 3085 | 3025 | 3055 | 7500 | 3055 |
2020-09-04 | 3020 | 3055 | 3000 | 3035 | 10600 | 3035 |
2020-09-03 | 3095 | 3130 | 3065 | 3075 | 10700 | 3075 |
2020-09-02 | 3150 | 3150 | 3030 | 3055 | 10900 | 3055 |
2020-09-01 | 3115 | 3120 | 3070 | 3105 | 10800 | 3105 |
2020-08-31 | 3095 | 3195 | 3055 | 3150 | 25000 | 3150 |
2020-08-28 | 3090 | 3125 | 2995 | 3025 | 26900 | 3025 |
2020-08-27 | 3110 | 3220 | 3080 | 3090 | 25900 | 3090 |
2020-08-26 | 3145 | 3145 | 3050 | 3120 | 9400 | 3120 |
2020-08-25 | 2990 | 3165 | 2970 | 3095 | 47200 | 3095 |
2020-08-24 | 2913 | 2925 | 2860 | 2925 | 15600 | 2925 |
2020-08-21 | 2928 | 2928 | 2900 | 2913 | 5800 | 2913 |
2020-08-20 | 2950 | 2950 | 2881 | 2900 | 16300 | 2900 |
2020-08-19 | 2951 | 2964 | 2909 | 2946 | 10100 | 2946 |
2020-08-18 | 3020 | 3020 | 2961 | 2968 | 8900 | 2968 |
2020-08-17 | 3060 | 3060 | 2980 | 2987 | 9400 | 2987 |
2020-08-14 | 2998 | 3065 | 2968 | 3060 | 18000 | 3060 |
2020-08-13 | 2964 | 2964 | 2901 | 2957 | 16100 | 2957 |
2020-08-12 | 2921 | 2930 | 2876 | 2888 | 25100 | 2888 |
2020-08-11 | 2929 | 3045 | 2916 | 3020 | 23000 | 3020 |
2020-08-07 | 2941 | 2941 | 2879 | 2914 | 13300 | 2914 |
2020-08-06 | 3010 | 3010 | 2936 | 2939 | 11300 | 2939 |
2020-08-05 | 2960 | 3015 | 2951 | 2981 | 9600 | 2981 |
2020-08-04 | 2930 | 2980 | 2930 | 2980 | 7900 | 2980 |
2020-08-03 | 2863 | 2917 | 2852 | 2915 | 7900 | 2915 |
2020-07-31 | 2963 | 2963 | 2816 | 2850 | 25700 | 2850 |
2020-07-30 | 2982 | 2982 | 2908 | 2913 | 6900 | 2913 |
2020-07-29 | 2985 | 2985 | 2925 | 2952 | 11700 | 2952 |
2020-07-28 | 2983 | 3010 | 2983 | 2998 | 10100 | 2998 |
2020-07-27 | 3005 | 3025 | 2980 | 3025 | 10000 | 3025 |
2020-07-22 | 3055 | 3090 | 3045 | 3045 | 8700 | 3045 |
2020-07-21 | 3100 | 3100 | 3045 | 3090 | 12500 | 3090 |
2020-07-20 | 3025 | 3035 | 2960 | 3035 | 16600 | 3035 |
2020-07-17 | 2991 | 3015 | 2956 | 3010 | 14500 | 3010 |
2020-07-16 | 3060 | 3060 | 2984 | 3005 | 10600 | 3005 |
2020-07-15 | 2989 | 3065 | 2989 | 3055 | 12100 | 3055 |
2020-07-14 | 3040 | 3040 | 2929 | 2939 | 13800 | 2939 |
2020-07-13 | 2949 | 3010 | 2934 | 3005 | 14100 | 3005 |
2020-07-10 | 2971 | 3015 | 2899 | 2899 | 31800 | 2899 |
2020-07-09 | 3080 | 3085 | 3000 | 3010 | 10100 | 3010 |
2020-07-08 | 3095 | 3100 | 3050 | 3075 | 8100 | 3075 |
2020-07-07 | 3080 | 3115 | 3030 | 3095 | 12900 | 3095 |
2020-07-06 | 3015 | 3100 | 3000 | 3085 | 13600 | 3085 |
2020-07-03 | 2902 | 3010 | 2902 | 3010 | 19700 | 3010 |
2020-07-02 | 3040 | 3040 | 2891 | 2913 | 32700 | 2913 |
2020-07-01 | 3050 | 3065 | 2991 | 3010 | 15000 | 3010 |
2020-06-30 | 3090 | 3095 | 3015 | 3050 | 13300 | 3050 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-29 | 3070 | 3080 | 3005 | 3020 | 23400 | 3020 |
2020-06-26 | 3175 | 3175 | 3080 | 3105 | 12000 | 3105 |
2020-06-25 | 3115 | 3165 | 3110 | 3155 | 12600 | 3155 |
2020-06-24 | 3190 | 3230 | 3150 | 3155 | 11000 | 3155 |
2020-06-23 | 3245 | 3250 | 3180 | 3225 | 15400 | 3225 |
2020-06-22 | 3260 | 3265 | 3220 | 3235 | 9500 | 3235 |
2020-06-19 | 3300 | 3300 | 3205 | 3300 | 14900 | 3300 |
2020-06-18 | 3315 | 3315 | 3230 | 3280 | 14400 | 3280 |
2020-06-17 | 3275 | 3300 | 3250 | 3290 | 14500 | 3290 |
2020-06-16 | 3150 | 3260 | 3150 | 3230 | 17500 | 3230 |
2020-06-15 | 3270 | 3270 | 3075 | 3080 | 28500 | 3080 |
2020-06-12 | 3070 | 3280 | 3050 | 3265 | 45700 | 3265 |
2020-06-11 | 3410 | 3410 | 3270 | 3280 | 34500 | 3280 |
2020-06-10 | 3345 | 3440 | 3345 | 3435 | 15000 | 3435 |
2020-06-09 | 3495 | 3495 | 3400 | 3400 | 16300 | 3400 |
2020-06-08 | 3435 | 3485 | 3395 | 3480 | 19500 | 3480 |
2020-06-05 | 3385 | 3415 | 3335 | 3385 | 29800 | 3385 |
2020-06-04 | 3475 | 3485 | 3360 | 3425 | 32400 | 3425 |
2020-06-03 | 3520 | 3520 | 3385 | 3510 | 47000 | 3510 |
2020-06-02 | 3610 | 3610 | 3505 | 3515 | 31300 | 3515 |
2020-06-01 | 3645 | 3645 | 3555 | 3600 | 26600 | 3600 |
2020-05-29 | 3500 | 3615 | 3430 | 3605 | 45000 | 3605 |
2020-05-28 | 3440 | 3510 | 3385 | 3505 | 31900 | 3505 |
2020-05-27 | 3445 | 3445 | 3365 | 3390 | 29700 | 3390 |
2020-05-26 | 3555 | 3555 | 3430 | 3470 | 29700 | 3470 |
2020-05-25 | 3460 | 3550 | 3460 | 3525 | 15000 | 3525 |
2020-05-22 | 3475 | 3485 | 3400 | 3460 | 21500 | 3460 |
2020-05-21 | 3540 | 3540 | 3470 | 3485 | 16100 | 3485 |
2020-05-20 | 3475 | 3570 | 3465 | 3555 | 16200 | 3555 |
2020-05-19 | 3575 | 3600 | 3475 | 3475 | 28500 | 3475 |
2020-05-18 | 3605 | 3615 | 3550 | 3560 | 23800 | 3560 |
2020-05-15 | 3465 | 3615 | 3405 | 3610 | 82700 | 3610 |
2020-05-14 | 3805 | 3805 | 3655 | 3675 | 35600 | 3675 |
2020-05-13 | 3720 | 3780 | 3705 | 3780 | 25300 | 3780 |
2020-05-12 | 3710 | 3830 | 3670 | 3735 | 44900 | 3735 |
2020-05-11 | 3655 | 3760 | 3620 | 3715 | 93700 | 3715 |
2020-05-08 | 3285 | 3600 | 3185 | 3590 | 108100 | 3590 |
2020-05-07 | 3035 | 3245 | 3035 | 3240 | 36200 | 3240 |
2020-05-01 | 3060 | 3060 | 2982 | 3035 | 16500 | 3035 |
2020-04-30 | 3120 | 3145 | 3045 | 3095 | 25900 | 3095 |
2020-04-28 | 3030 | 3095 | 2990 | 3095 | 21200 | 3095 |
2020-04-27 | 2976 | 3065 | 2975 | 3015 | 22300 | 3015 |
2020-04-24 | 2900 | 2977 | 2869 | 2973 | 18000 | 2973 |
2020-04-23 | 2920 | 2979 | 2900 | 2927 | 21300 | 2927 |
2020-04-22 | 2813 | 2890 | 2802 | 2870 | 18300 | 2870 |
2020-04-21 | 2950 | 2963 | 2841 | 2860 | 19900 | 2860 |
2020-04-20 | 2924 | 3005 | 2924 | 2980 | 12400 | 2980 |
2020-04-17 | 3020 | 3050 | 2915 | 2930 | 27900 | 2930 |
2020-04-16 | 2861 | 2972 | 2851 | 2972 | 13200 | 2972 |
2020-04-15 | 2899 | 2971 | 2865 | 2902 | 24300 | 2902 |
2020-04-14 | 2785 | 2873 | 2757 | 2865 | 12200 | 2865 |
2020-04-13 | 2735 | 2794 | 2717 | 2769 | 10000 | 2769 |
2020-04-10 | 2812 | 2827 | 2707 | 2785 | 13100 | 2785 |
2020-04-09 | 2780 | 2834 | 2750 | 2823 | 20100 | 2823 |
2020-04-08 | 2701 | 2804 | 2638 | 2787 | 29400 | 2787 |
2020-04-07 | 2693 | 2763 | 2634 | 2751 | 26600 | 2751 |
2020-04-06 | 2444 | 2619 | 2444 | 2614 | 20400 | 2614 |
2020-04-03 | 2616 | 2646 | 2470 | 2494 | 23900 | 2494 |
2020-04-02 | 2633 | 2660 | 2580 | 2616 | 13700 | 2616 |
2020-04-01 | 2697 | 2746 | 2600 | 2635 | 18500 | 2635 |
2020-03-31 | 2681 | 2769 | 2658 | 2715 | 20000 | 2715 |
2020-03-30 | 2652 | 2724 | 2602 | 2676 | 24200 | 2676 |
2020-03-27 | 2757 | 2812 | 2699 | 2812 | 29100 | 2812 |
2020-03-26 | 2653 | 2685 | 2617 | 2657 | 20100 | 2657 |
2020-03-25 | 2706 | 2789 | 2672 | 2754 | 40400 | 2754 |
2020-03-24 | 2535 | 2645 | 2530 | 2640 | 32000 | 2640 |
2020-03-23 | 2335 | 2489 | 2300 | 2485 | 31400 | 2485 |
2020-03-19 | 2525 | 2530 | 2290 | 2330 | 38000 | 2330 |
2020-03-18 | 2588 | 2615 | 2410 | 2410 | 29000 | 2410 |
2020-03-17 | 2304 | 2533 | 2303 | 2505 | 44000 | 2505 |
2020-03-16 | 2424 | 2562 | 2380 | 2396 | 47500 | 2396 |
2020-03-13 | 2359 | 2481 | 2255 | 2377 | 77500 | 2377 |
2020-03-12 | 2627 | 2760 | 2585 | 2609 | 53100 | 2609 |
2020-03-11 | 2897 | 2924 | 2740 | 2751 | 32800 | 2751 |
2020-03-10 | 2740 | 2918 | 2621 | 2897 | 50200 | 2897 |
2020-03-09 | 2903 | 2955 | 2796 | 2802 | 60000 | 2802 |
2020-03-06 | 3180 | 3185 | 3075 | 3085 | 35700 | 3085 |
2020-03-05 | 3300 | 3310 | 3180 | 3220 | 23900 | 3220 |
2020-03-04 | 3185 | 3275 | 3155 | 3235 | 27100 | 3235 |
2020-03-03 | 3395 | 3395 | 3195 | 3215 | 43200 | 3215 |
2020-03-02 | 3035 | 3365 | 3035 | 3290 | 50000 | 3290 |
2020-02-28 | 3200 | 3260 | 3080 | 3105 | 67300 | 3105 |
2020-02-27 | 3380 | 3445 | 3315 | 3345 | 49100 | 3345 |
2020-02-26 | 3470 | 3480 | 3385 | 3440 | 28000 | 3440 |
2020-02-25 | 3390 | 3520 | 3390 | 3495 | 43300 | 3495 |
2020-02-21 | 3610 | 3690 | 3605 | 3625 | 13300 | 3625 |
2020-02-20 | 3740 | 3760 | 3650 | 3670 | 20700 | 3670 |
2020-02-19 | 3570 | 3740 | 3565 | 3710 | 31500 | 3710 |
2020-02-18 | 3695 | 3695 | 3555 | 3585 | 39600 | 3585 |
2020-02-17 | 3705 | 3725 | 3635 | 3685 | 41400 | 3685 |
2020-02-14 | 3860 | 3875 | 3770 | 3775 | 28600 | 3775 |
2020-02-13 | 3940 | 3945 | 3850 | 3905 | 31100 | 3905 |
2020-02-12 | 3980 | 4085 | 3915 | 3920 | 85000 | 3920 |
2020-02-10 | 3925 | 3930 | 3855 | 3895 | 24800 | 3895 |
2020-02-07 | 3950 | 3980 | 3910 | 3925 | 22800 | 3925 |
2020-02-06 | 3925 | 3950 | 3875 | 3930 | 28600 | 3930 |
2020-02-05 | 3875 | 3925 | 3850 | 3880 | 26900 | 3880 |
2020-02-04 | 3735 | 3850 | 3695 | 3845 | 32300 | 3845 |
2020-02-03 | 3650 | 3760 | 3615 | 3720 | 28300 | 3720 |
2020-01-31 | 3680 | 3785 | 3665 | 3760 | 32800 | 3760 |
2020-01-30 | 3825 | 3825 | 3655 | 3665 | 55700 | 3665 |
2020-01-29 | 3915 | 3915 | 3825 | 3825 | 19000 | 3825 |
2020-01-28 | 3800 | 3925 | 3785 | 3900 | 34900 | 3900 |
2020-01-27 | 3850 | 3900 | 3810 | 3865 | 31500 | 3865 |
2020-01-24 | 3990 | 4020 | 3925 | 3935 | 28600 | 3935 |
2020-01-23 | 3965 | 4020 | 3915 | 3925 | 22900 | 3925 |
2020-01-22 | 4020 | 4055 | 3950 | 3955 | 19900 | 3955 |
2020-01-21 | 3980 | 4005 | 3855 | 4005 | 32200 | 4005 |
2020-01-20 | 3940 | 3950 | 3875 | 3915 | 40200 | 3915 |
2020-01-17 | 4090 | 4090 | 3900 | 3960 | 55500 | 3960 |
2020-01-16 | 4115 | 4120 | 4065 | 4080 | 23500 | 4080 |
2020-01-15 | 4120 | 4180 | 4050 | 4070 | 48100 | 4070 |
2020-01-14 | 4100 | 4130 | 4075 | 4095 | 32000 | 4095 |
2020-01-10 | 4095 | 4105 | 4020 | 4035 | 48600 | 4035 |
2020-01-09 | 3970 | 4100 | 3940 | 4045 | 95600 | 4045 |
2020-01-08 | 3940 | 3960 | 3760 | 3845 | 73600 | 3845 |
2020-01-07 | 3920 | 4040 | 3920 | 3960 | 96700 | 3960 |
2020-01-06 | 3860 | 3900 | 3820 | 3865 | 35300 | 3865 |
2019-12-30 | 3855 | 3900 | 3780 | 3895 | 51300 | 3895 |
2019-12-27 | 3690 | 3845 | 3690 | 3815 | 42700 | 3815 |
2019-12-26 | 3750 | 3775 | 3680 | 3690 | 35200 | 3690 |
2019-12-25 | 3780 | 3815 | 3745 | 3750 | 17500 | 3750 |
2019-12-24 | 3755 | 3785 | 3730 | 3765 | 16500 | 3765 |
2019-12-23 | 3795 | 3795 | 3715 | 3735 | 14600 | 3735 |
2019-12-20 | 3720 | 3800 | 3710 | 3800 | 16300 | 3800 |
2019-12-19 | 3695 | 3740 | 3690 | 3710 | 12300 | 3710 |
2019-12-18 | 3795 | 3810 | 3685 | 3735 | 19700 | 3735 |
2019-12-17 | 3690 | 3775 | 3680 | 3775 | 23900 | 3775 |
2019-12-16 | 3655 | 3725 | 3655 | 3685 | 14400 | 3685 |
2019-12-13 | 3745 | 3755 | 3670 | 3675 | 25000 | 3675 |
2019-12-12 | 3685 | 3725 | 3615 | 3690 | 21000 | 3690 |
2019-12-11 | 3740 | 3750 | 3670 | 3685 | 21900 | 3685 |
2019-12-10 | 3720 | 3780 | 3710 | 3770 | 22400 | 3770 |
2019-12-09 | 3700 | 3740 | 3670 | 3685 | 14200 | 3685 |
2019-12-06 | 3700 | 3715 | 3645 | 3670 | 36100 | 3670 |
2019-12-05 | 3900 | 3920 | 3740 | 3740 | 36100 | 3740 |
2019-12-04 | 3815 | 3895 | 3805 | 3880 | 30700 | 3880 |
2019-12-03 | 3850 | 3920 | 3795 | 3870 | 52900 | 3870 |
2019-12-02 | 3950 | 4010 | 3885 | 3885 | 91800 | 3885 |
2019-11-29 | 3810 | 3935 | 3805 | 3885 | 162600 | 3885 |
2019-11-28 | 3680 | 3810 | 3600 | 3800 | 203000 | 3800 |
2019-11-27 | 3430 | 3590 | 3425 | 3545 | 61100 | 3545 |
2019-11-26 | 3430 | 3435 | 3390 | 3400 | 14200 | 3400 |
2019-11-25 | 3465 | 3515 | 3425 | 3425 | 26800 | 3425 |
2019-11-22 | 3330 | 3445 | 3330 | 3440 | 14800 | 3440 |
2019-11-21 | 3315 | 3360 | 3275 | 3360 | 15800 | 3360 |
2019-11-20 | 3365 | 3375 | 3310 | 3340 | 13900 | 3340 |
2019-11-19 | 3390 | 3400 | 3360 | 3375 | 13500 | 3375 |
2019-11-18 | 3415 | 3445 | 3390 | 3390 | 9700 | 3390 |
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。