3765 ガンホー・オンライン・エンターテイメント(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。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-01-14 | 2455 | 2480 | 2421 | 2456 | 796100 | 2456 |
2021-01-12 | 2376 | 2457 | 2340 | 2457 | 989400 | 2457 |
2021-01-08 | 2351 | 2428 | 2330 | 2413 | 1018100 | 2413 |
2021-01-07 | 2361 | 2384 | 2317 | 2328 | 955100 | 2328 |
2021-01-06 | 2275 | 2358 | 2256 | 2353 | 1089900 | 2353 |
2021-01-05 | 2235 | 2288 | 2211 | 2287 | 653500 | 2287 |
2021-01-04 | 2313 | 2313 | 2231 | 2258 | 575100 | 2258 |
2021-01-04 | 2313 | 2313 | 2231 | 2258 | 575100 | 2258 |
2021-01-04 | 2313 | 2313 | 2231 | 2258 | 575100 | 2258 |
2021-01-04 | 2313 | 2313 | 2231 | 2258 | 575100 | 2258 |
2021-01-04 | 2313 | 2313 | 2231 | 2258 | 575100 | 2258 |
2021-01-04 | 2313 | 2313 | 2231 | 2258 | 575100 | 2258 |
2020-12-30 | 2339 | 2339 | 2253 | 2308 | 700100 | 2308 |
2020-12-28 | 2451 | 2456 | 2339 | 2357 | 820000 | 2357 |
2020-12-25 | 2519 | 2519 | 2438 | 2448 | 580200 | 2448 |
2020-12-24 | 2570 | 2575 | 2498 | 2520 | 691500 | 2520 |
2020-12-22 | 2676 | 2676 | 2566 | 2577 | 614600 | 2577 |
2020-12-21 | 2777 | 2781 | 2668 | 2677 | 498000 | 2677 |
2020-12-18 | 2785 | 2818 | 2751 | 2767 | 779400 | 2767 |
2020-12-17 | 2731 | 2762 | 2715 | 2762 | 579500 | 2762 |
2020-12-16 | 2678 | 2720 | 2661 | 2720 | 383800 | 2720 |
2020-12-15 | 2701 | 2769 | 2657 | 2670 | 730700 | 2670 |
2020-12-14 | 2640 | 2670 | 2624 | 2656 | 370300 | 2656 |
2020-12-11 | 2649 | 2662 | 2634 | 2650 | 418400 | 2650 |
2020-12-10 | 2621 | 2649 | 2617 | 2626 | 332900 | 2626 |
2020-12-09 | 2629 | 2664 | 2629 | 2646 | 415300 | 2646 |
2020-12-08 | 2633 | 2651 | 2619 | 2647 | 341000 | 2647 |
2020-12-07 | 2668 | 2670 | 2604 | 2631 | 542000 | 2631 |
2020-12-04 | 2652 | 2663 | 2616 | 2635 | 321900 | 2635 |
2020-12-03 | 2664 | 2665 | 2636 | 2650 | 351800 | 2650 |
2020-12-02 | 2672 | 2672 | 2613 | 2637 | 662000 | 2637 |
2020-12-01 | 2678 | 2701 | 2636 | 2650 | 493000 | 2650 |
2020-11-30 | 2671 | 2708 | 2651 | 2653 | 914700 | 2653 |
2020-11-27 | 2607 | 2649 | 2598 | 2640 | 636600 | 2640 |
2020-11-26 | 2571 | 2599 | 2540 | 2595 | 513700 | 2595 |
2020-11-25 | 2585 | 2622 | 2541 | 2545 | 738900 | 2545 |
2020-11-24 | 2545 | 2584 | 2525 | 2582 | 675800 | 2582 |
2020-11-20 | 2537 | 2550 | 2514 | 2533 | 510300 | 2533 |
2020-11-19 | 2499 | 2554 | 2482 | 2520 | 960100 | 2520 |
2020-11-18 | 2502 | 2509 | 2452 | 2467 | 843500 | 2467 |
2020-11-17 | 2485 | 2502 | 2429 | 2468 | 820100 | 2468 |
2020-11-16 | 2561 | 2561 | 2420 | 2454 | 1423000 | 2454 |
2020-11-13 | 2545 | 2577 | 2522 | 2562 | 1005400 | 2562 |
2020-11-12 | 2475 | 2537 | 2469 | 2518 | 756300 | 2518 |
2020-11-11 | 2443 | 2456 | 2389 | 2450 | 1193400 | 2450 |
2020-11-10 | 2498 | 2498 | 2436 | 2456 | 1251800 | 2456 |
2020-11-09 | 2561 | 2584 | 2510 | 2548 | 993100 | 2548 |
2020-11-06 | 2541 | 2596 | 2523 | 2562 | 590500 | 2562 |
2020-11-05 | 2498 | 2553 | 2482 | 2547 | 901600 | 2547 |
2020-11-04 | 2543 | 2545 | 2433 | 2467 | 1506700 | 2467 |
2020-11-02 | 2521 | 2561 | 2472 | 2530 | 1460900 | 2530 |
2020-10-30 | 2684 | 2693 | 2571 | 2583 | 1373800 | 2583 |
2020-10-29 | 2576 | 2709 | 2560 | 2686 | 1894700 | 2686 |
2020-10-28 | 2538 | 2605 | 2531 | 2603 | 1454600 | 2603 |
2020-10-27 | 2444 | 2566 | 2415 | 2532 | 1539700 | 2532 |
2020-10-26 | 2414 | 2548 | 2400 | 2477 | 2239300 | 2477 |
2020-10-23 | 2325 | 2429 | 2325 | 2428 | 2568100 | 2428 |
2020-10-22 | 2216 | 2312 | 2196 | 2300 | 1301500 | 2300 |
2020-10-21 | 2282 | 2303 | 2216 | 2216 | 718100 | 2216 |
2020-10-20 | 2210 | 2294 | 2205 | 2281 | 1136100 | 2281 |
2020-10-19 | 2156 | 2207 | 2140 | 2198 | 538700 | 2198 |
2020-10-16 | 2181 | 2189 | 2126 | 2144 | 436500 | 2144 |
2020-10-15 | 2200 | 2214 | 2184 | 2189 | 394700 | 2189 |
2020-10-14 | 2215 | 2222 | 2197 | 2219 | 594900 | 2219 |
2020-10-13 | 2185 | 2207 | 2176 | 2192 | 388200 | 2192 |
2020-10-12 | 2174 | 2193 | 2146 | 2184 | 565400 | 2184 |
2020-10-09 | 2211 | 2220 | 2167 | 2183 | 488800 | 2183 |
2020-10-08 | 2226 | 2239 | 2195 | 2230 | 697400 | 2230 |
2020-10-07 | 2181 | 2201 | 2162 | 2179 | 394800 | 2179 |
2020-10-06 | 2194 | 2195 | 2153 | 2185 | 622000 | 2185 |
2020-10-05 | 2200 | 2220 | 2180 | 2205 | 637500 | 2205 |
2020-10-02 | 2260 | 2287 | 2212 | 2226 | 600700 | 2226 |
2020-09-30 | 2277 | 2289 | 2256 | 2257 | 551100 | 2257 |
2020-09-29 | 2250 | 2297 | 2233 | 2287 | 452000 | 2287 |
2020-09-28 | 2256 | 2264 | 2208 | 2246 | 528200 | 2246 |
2020-09-25 | 2243 | 2259 | 2222 | 2258 | 403400 | 2258 |
2020-09-24 | 2312 | 2312 | 2241 | 2252 | 606300 | 2252 |
2020-09-23 | 2303 | 2354 | 2296 | 2339 | 914400 | 2339 |
2020-09-18 | 2298 | 2309 | 2276 | 2307 | 766000 | 2307 |
2020-09-17 | 2306 | 2306 | 2248 | 2286 | 824300 | 2286 |
2020-09-16 | 2317 | 2343 | 2290 | 2312 | 825500 | 2312 |
2020-09-15 | 2240 | 2329 | 2235 | 2317 | 1506700 | 2317 |
2020-09-14 | 2234 | 2264 | 2224 | 2236 | 496500 | 2236 |
2020-09-11 | 2200 | 2234 | 2188 | 2220 | 706100 | 2220 |
2020-09-10 | 2172 | 2212 | 2163 | 2191 | 572200 | 2191 |
2020-09-09 | 2115 | 2175 | 2115 | 2170 | 530500 | 2170 |
2020-09-08 | 2164 | 2172 | 2116 | 2165 | 478600 | 2165 |
2020-09-07 | 2200 | 2221 | 2167 | 2169 | 537300 | 2169 |
2020-09-04 | 2175 | 2229 | 2164 | 2201 | 598200 | 2201 |
2020-09-03 | 2262 | 2267 | 2227 | 2233 | 602900 | 2233 |
2020-09-02 | 2220 | 2267 | 2214 | 2257 | 763200 | 2257 |
2020-09-01 | 2161 | 2215 | 2161 | 2211 | 654700 | 2211 |
2020-08-31 | 2192 | 2204 | 2164 | 2190 | 649200 | 2190 |
2020-08-28 | 2215 | 2228 | 2102 | 2142 | 1332300 | 2142 |
2020-08-27 | 2238 | 2256 | 2232 | 2241 | 597700 | 2241 |
2020-08-26 | 2239 | 2255 | 2208 | 2247 | 765200 | 2247 |
2020-08-25 | 2190 | 2235 | 2173 | 2223 | 1398300 | 2223 |
2020-08-24 | 2130 | 2169 | 2121 | 2163 | 625000 | 2163 |
2020-08-21 | 2153 | 2168 | 2137 | 2151 | 778900 | 2151 |
2020-08-20 | 2175 | 2178 | 2121 | 2129 | 939600 | 2129 |
2020-08-19 | 2112 | 2173 | 2100 | 2173 | 1075100 | 2173 |
2020-08-18 | 2119 | 2122 | 2082 | 2112 | 904300 | 2112 |
2020-08-17 | 2070 | 2122 | 2067 | 2116 | 1229600 | 2116 |
2020-08-14 | 2043 | 2064 | 2031 | 2052 | 1035600 | 2052 |
2020-08-13 | 2101 | 2106 | 2042 | 2052 | 1128800 | 2052 |
2020-08-12 | 1990 | 2078 | 1970 | 2063 | 1667400 | 2063 |
2020-08-11 | 1961 | 2010 | 1923 | 1971 | 2063500 | 1971 |
2020-08-07 | 2101 | 2124 | 2051 | 2111 | 1844700 | 2111 |
2020-08-06 | 2082 | 2084 | 2031 | 2071 | 1027700 | 2071 |
2020-08-05 | 1999 | 2049 | 1988 | 2041 | 1034000 | 2041 |
2020-08-04 | 1938 | 2035 | 1938 | 2015 | 1299000 | 2015 |
2020-08-03 | 1943 | 1950 | 1892 | 1931 | 810500 | 1931 |
2020-07-31 | 1958 | 1971 | 1905 | 1929 | 1250400 | 1929 |
2020-07-30 | 1945 | 1972 | 1941 | 1958 | 574700 | 1958 |
2020-07-29 | 1940 | 1992 | 1937 | 1967 | 1158500 | 1967 |
2020-07-28 | 1954 | 1989 | 1943 | 1946 | 705400 | 1946 |
2020-07-27 | 1924 | 1958 | 1921 | 1953 | 862900 | 1953 |
2020-07-22 | 1951 | 1969 | 1942 | 1964 | 761300 | 1964 |
2020-07-21 | 1980 | 2003 | 1950 | 1983 | 1265500 | 1983 |
2020-07-20 | 1930 | 1967 | 1901 | 1940 | 1319300 | 1940 |
2020-07-17 | 1998 | 2015 | 1913 | 1918 | 2212000 | 1918 |
2020-07-16 | 2011 | 2070 | 1994 | 2040 | 2095300 | 2040 |
2020-07-15 | 2038 | 2054 | 1973 | 2008 | 1809000 | 2008 |
2020-07-14 | 2100 | 2109 | 1986 | 2024 | 3014400 | 2024 |
2020-07-13 | 1995 | 2066 | 1989 | 2037 | 2448300 | 2037 |
2020-07-10 | 2120 | 2123 | 1981 | 1987 | 3430800 | 1987 |
2020-07-09 | 2147 | 2163 | 2100 | 2135 | 2601700 | 2135 |
2020-07-08 | 2188 | 2188 | 2109 | 2119 | 3652800 | 2119 |
2020-07-07 | 2297 | 2297 | 2115 | 2188 | 6441800 | 2188 |
2020-07-06 | 2407 | 2421 | 2283 | 2301 | 8313900 | 2301 |
2020-07-03 | 2230 | 2310 | 2205 | 2280 | 7706700 | 2280 |
2020-07-02 | 1999 | 2229 | 1988 | 2146 | 7429100 | 2146 |
2020-07-01 | 1969 | 1994 | 1917 | 1919 | 2294300 | 1919 |
2020-06-30 | 1921 | 1936 | 1888 | 1922 | 1194500 | 1922 |
2020-06-29 | 2000 | 2004 | 1824 | 1884 | 2397400 | 1884 |
2020-06-26 | 2030 | 2050 | 1967 | 1981 | 1593000 | 1981 |
2020-06-25 | 2044 | 2082 | 1968 | 1971 | 2433200 | 1971 |
2020-06-24 | 1859 | 2112 | 1850 | 2083 | 4644400 | 2083 |
2020-06-23 | 1928 | 1951 | 1850 | 1904 | 1326900 | 1904 |
2020-06-22 | 1860 | 1954 | 1848 | 1935 | 994800 | 1935 |
2020-06-19 | 1849 | 1878 | 1839 | 1861 | 1008200 | 1861 |
2020-06-18 | 1816 | 1860 | 1807 | 1854 | 836700 | 1854 |
2020-06-17 | 1809 | 1823 | 1799 | 1812 | 533500 | 1812 |
2020-06-16 | 1777 | 1821 | 1775 | 1803 | 690800 | 1803 |
2020-06-15 | 1785 | 1796 | 1723 | 1723 | 731800 | 1723 |
2020-06-12 | 1795 | 1799 | 1749 | 1772 | 1104700 | 1772 |
2020-06-11 | 1880 | 1896 | 1844 | 1849 | 784100 | 1849 |
2020-06-10 | 1851 | 1879 | 1846 | 1869 | 432700 | 1869 |
2020-06-09 | 1864 | 1875 | 1833 | 1846 | 440300 | 1846 |
2020-06-08 | 1846 | 1863 | 1837 | 1856 | 394000 | 1856 |
2020-06-05 | 1800 | 1855 | 1800 | 1838 | 525500 | 1838 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-04 | 1834 | 1859 | 1794 | 1810 | 651800 | 1810 |
2020-06-03 | 1831 | 1842 | 1806 | 1826 | 584600 | 1826 |
2020-06-02 | 1792 | 1845 | 1786 | 1827 | 764200 | 1827 |
2020-06-01 | 1775 | 1787 | 1746 | 1761 | 403900 | 1761 |
2020-05-29 | 1761 | 1780 | 1752 | 1753 | 420700 | 1753 |
2020-05-28 | 1801 | 1810 | 1745 | 1774 | 836200 | 1774 |
2020-05-27 | 1748 | 1827 | 1748 | 1827 | 616100 | 1827 |
2020-05-26 | 1776 | 1777 | 1727 | 1739 | 535800 | 1739 |
2020-05-25 | 1760 | 1780 | 1750 | 1773 | 471100 | 1773 |
2020-05-22 | 1698 | 1747 | 1698 | 1744 | 471500 | 1744 |
2020-05-21 | 1702 | 1707 | 1680 | 1698 | 383500 | 1698 |
2020-05-20 | 1666 | 1701 | 1657 | 1690 | 503100 | 1690 |
2020-05-19 | 1700 | 1700 | 1655 | 1667 | 490900 | 1667 |
2020-05-18 | 1716 | 1720 | 1677 | 1678 | 399900 | 1678 |
2020-05-15 | 1672 | 1705 | 1653 | 1702 | 528000 | 1702 |
2020-05-14 | 1693 | 1693 | 1637 | 1639 | 610900 | 1639 |
2020-05-13 | 1708 | 1708 | 1673 | 1706 | 470400 | 1706 |
2020-05-12 | 1719 | 1749 | 1708 | 1708 | 485400 | 1708 |
2020-05-11 | 1705 | 1723 | 1688 | 1699 | 435900 | 1699 |
2020-05-08 | 1733 | 1737 | 1643 | 1706 | 1096500 | 1706 |
2020-05-07 | 1625 | 1716 | 1625 | 1710 | 795400 | 1710 |
2020-05-01 | 1650 | 1660 | 1612 | 1620 | 540600 | 1620 |
2020-04-30 | 1680 | 1683 | 1650 | 1675 | 475100 | 1675 |
2020-04-28 | 1676 | 1677 | 1635 | 1663 | 433100 | 1663 |
2020-04-27 | 1670 | 1693 | 1653 | 1680 | 448400 | 1680 |
2020-04-24 | 1635 | 1680 | 1625 | 1656 | 763300 | 1656 |
2020-04-23 | 1588 | 1645 | 1588 | 1637 | 412200 | 1637 |
2020-04-22 | 1619 | 1628 | 1574 | 1582 | 452900 | 1582 |
2020-04-21 | 1606 | 1641 | 1586 | 1630 | 498400 | 1630 |
2020-04-20 | 1639 | 1643 | 1618 | 1638 | 317200 | 1638 |
2020-04-17 | 1658 | 1675 | 1634 | 1642 | 495600 | 1642 |
2020-04-16 | 1600 | 1646 | 1585 | 1635 | 651200 | 1635 |
2020-04-15 | 1583 | 1607 | 1564 | 1599 | 519500 | 1599 |
2020-04-14 | 1569 | 1597 | 1556 | 1594 | 459100 | 1594 |
2020-04-13 | 1557 | 1573 | 1542 | 1553 | 378600 | 1553 |
2020-04-10 | 1577 | 1578 | 1515 | 1556 | 401900 | 1556 |
2020-04-09 | 1534 | 1568 | 1525 | 1568 | 531200 | 1568 |
2020-04-08 | 1551 | 1557 | 1510 | 1533 | 530600 | 1533 |
2020-04-07 | 1498 | 1555 | 1492 | 1545 | 889800 | 1545 |
2020-04-06 | 1471 | 1508 | 1455 | 1498 | 612700 | 1498 |
2020-04-03 | 1513 | 1537 | 1465 | 1489 | 463100 | 1489 |
2020-04-02 | 1509 | 1528 | 1493 | 1509 | 523200 | 1509 |
2020-04-01 | 1529 | 1581 | 1509 | 1532 | 737000 | 1532 |
2020-03-31 | 1538 | 1577 | 1505 | 1512 | 707600 | 1512 |
2020-03-30 | 1507 | 1535 | 1497 | 1529 | 581100 | 1529 |
2020-03-27 | 1530 | 1560 | 1485 | 1529 | 726600 | 1529 |
2020-03-26 | 1532 | 1534 | 1481 | 1507 | 575200 | 1507 |
2020-03-25 | 1565 | 1565 | 1500 | 1551 | 1114600 | 1551 |
2020-03-24 | 1498 | 1522 | 1448 | 1506 | 989200 | 1506 |
2020-03-23 | 1387 | 1509 | 1375 | 1499 | 1035000 | 1499 |
2020-03-19 | 1552 | 1552 | 1359 | 1359 | 1286500 | 1359 |
2020-03-18 | 1550 | 1578 | 1482 | 1494 | 1407900 | 1494 |
2020-03-17 | 1424 | 1575 | 1405 | 1553 | 1725000 | 1553 |
2020-03-16 | 1474 | 1535 | 1453 | 1453 | 1229500 | 1453 |
2020-03-13 | 1393 | 1494 | 1368 | 1453 | 2055700 | 1453 |
2020-03-12 | 1515 | 1564 | 1490 | 1519 | 1542700 | 1519 |
2020-03-11 | 1604 | 1638 | 1548 | 1549 | 1845400 | 1549 |
2020-03-10 | 1570 | 1637 | 1510 | 1618 | 1823300 | 1618 |
2020-03-09 | 1652 | 1672 | 1599 | 1610 | 1299100 | 1610 |
2020-03-06 | 1723 | 1744 | 1705 | 1718 | 940300 | 1718 |
2020-03-05 | 1802 | 1818 | 1763 | 1763 | 927100 | 1763 |
2020-03-04 | 1729 | 1805 | 1729 | 1785 | 950700 | 1785 |
2020-03-03 | 1846 | 1877 | 1751 | 1753 | 1539100 | 1753 |
2020-03-02 | 1693 | 1804 | 1692 | 1771 | 1172700 | 1771 |
2020-02-28 | 1725 | 1752 | 1691 | 1707 | 1529600 | 1707 |
2020-02-27 | 1797 | 1825 | 1773 | 1780 | 1061000 | 1780 |
2020-02-26 | 1801 | 1833 | 1787 | 1804 | 900500 | 1804 |
2020-02-25 | 1791 | 1838 | 1785 | 1826 | 1426700 | 1826 |
2020-02-21 | 1857 | 1916 | 1848 | 1889 | 1123800 | 1889 |
2020-02-20 | 1889 | 1891 | 1839 | 1839 | 948500 | 1839 |
2020-02-19 | 1885 | 1897 | 1863 | 1884 | 734800 | 1884 |
2020-02-18 | 1882 | 1886 | 1839 | 1870 | 1350600 | 1870 |
2020-02-17 | 1940 | 1949 | 1910 | 1917 | 921900 | 1917 |
2020-02-14 | 1992 | 2063 | 1940 | 1966 | 1854200 | 1966 |
2020-02-13 | 2017 | 2017 | 1946 | 1968 | 1526000 | 1968 |
2020-02-12 | 2030 | 2032 | 1992 | 2026 | 1039900 | 2026 |
2020-02-10 | 2098 | 2098 | 2053 | 2063 | 441100 | 2063 |
2020-02-07 | 2133 | 2141 | 2090 | 2103 | 410000 | 2103 |
2020-02-06 | 2083 | 2122 | 2083 | 2122 | 723400 | 2122 |
2020-02-05 | 2085 | 2095 | 2048 | 2081 | 755800 | 2081 |
2020-02-04 | 2040 | 2089 | 2037 | 2065 | 675400 | 2065 |
2020-02-03 | 1966 | 2047 | 1966 | 2034 | 544300 | 2034 |
2020-01-31 | 2013 | 2032 | 1999 | 2006 | 622400 | 2006 |
2020-01-30 | 2040 | 2042 | 1985 | 2013 | 667100 | 2013 |
2020-01-29 | 2065 | 2069 | 2022 | 2041 | 513400 | 2041 |
2020-01-28 | 2060 | 2061 | 2030 | 2058 | 854400 | 2058 |
2020-01-27 | 2116 | 2127 | 2082 | 2114 | 629900 | 2114 |
2020-01-24 | 2216 | 2224 | 2155 | 2161 | 907400 | 2161 |
2020-01-23 | 2231 | 2251 | 2214 | 2223 | 539800 | 2223 |
2020-01-22 | 2253 | 2270 | 2238 | 2265 | 868100 | 2265 |
2020-01-21 | 2256 | 2263 | 2243 | 2250 | 337200 | 2250 |
2020-01-20 | 2256 | 2272 | 2241 | 2269 | 545000 | 2269 |
2020-01-17 | 2233 | 2242 | 2219 | 2220 | 391900 | 2220 |
2020-01-16 | 2238 | 2238 | 2216 | 2229 | 424900 | 2229 |
2020-01-15 | 2239 | 2257 | 2213 | 2256 | 842000 | 2256 |
2020-01-14 | 2245 | 2245 | 2215 | 2239 | 718300 | 2239 |
2020-01-10 | 2215 | 2234 | 2201 | 2234 | 456800 | 2234 |
2020-01-09 | 2210 | 2223 | 2192 | 2215 | 744500 | 2215 |
2020-01-08 | 2260 | 2263 | 2170 | 2180 | 1246300 | 2180 |
2020-01-07 | 2279 | 2306 | 2253 | 2269 | 847700 | 2269 |
2020-01-06 | 2275 | 2284 | 2243 | 2251 | 975700 | 2251 |
2019-12-30 | 2366 | 2366 | 2315 | 2316 | 645300 | 2316 |
2019-12-27 | 2378 | 2391 | 2369 | 2375 | 345500 | 2375 |
2019-12-26 | 2355 | 2406 | 2355 | 2403 | 698700 | 2403 |
2019-12-25 | 2371 | 2386 | 2348 | 2355 | 389500 | 2355 |
2019-12-24 | 2358 | 2376 | 2345 | 2372 | 379700 | 2372 |
2019-12-23 | 2380 | 2380 | 2342 | 2350 | 659300 | 2350 |
2019-12-20 | 2373 | 2404 | 2367 | 2396 | 874500 | 2396 |
2019-12-19 | 2355 | 2373 | 2351 | 2363 | 423600 | 2363 |
2019-12-18 | 2410 | 2410 | 2337 | 2342 | 740400 | 2342 |
2019-12-17 | 2398 | 2406 | 2351 | 2403 | 705800 | 2403 |
2019-12-16 | 2448 | 2451 | 2400 | 2400 | 591500 | 2400 |
2019-12-13 | 2437 | 2447 | 2405 | 2421 | 704100 | 2421 |
2019-12-12 | 2428 | 2451 | 2410 | 2424 | 967400 | 2424 |
2019-12-11 | 2410 | 2466 | 2372 | 2397 | 1598100 | 2397 |
2019-12-10 | 2344 | 2404 | 2340 | 2390 | 976200 | 2390 |
2019-12-09 | 2297 | 2348 | 2297 | 2331 | 697600 | 2331 |
2019-12-06 | 2285 | 2320 | 2281 | 2306 | 804200 | 2306 |
2019-12-05 | 2398 | 2419 | 2290 | 2295 | 2390300 | 2295 |
2019-12-04 | 2449 | 2451 | 2378 | 2448 | 974800 | 2448 |
2019-12-03 | 2392 | 2449 | 2375 | 2447 | 822200 | 2447 |
2019-12-02 | 2378 | 2407 | 2371 | 2397 | 511000 | 2397 |
2019-11-29 | 2372 | 2396 | 2354 | 2356 | 408500 | 2356 |
2019-11-28 | 2445 | 2447 | 2380 | 2380 | 585900 | 2380 |
2019-11-27 | 2402 | 2504 | 2402 | 2447 | 1033500 | 2447 |
2019-11-26 | 2361 | 2399 | 2349 | 2399 | 596500 | 2399 |
2019-11-25 | 2357 | 2362 | 2328 | 2345 | 502200 | 2345 |
2019-11-22 | 2360 | 2385 | 2341 | 2352 | 623600 | 2352 |
2019-11-21 | 2340 | 2363 | 2308 | 2361 | 727900 | 2361 |
2019-11-20 | 2301 | 2361 | 2299 | 2348 | 963700 | 2348 |
2019-11-19 | 2361 | 2361 | 2308 | 2315 | 850500 | 2315 |
2019-11-18 | 2300 | 2376 | 2281 | 2367 | 775400 | 2367 |
2019-11-15 | 2352 | 2355 | 2269 | 2311 | 1629800 | 2311 |
2019-11-14 | 2369 | 2403 | 2339 | 2351 | 936200 | 2351 |
2019-11-13 | 2402 | 2413 | 2355 | 2372 | 610600 | 2372 |
2019-11-12 | 2419 | 2451 | 2397 | 2417 | 691100 | 2417 |
2019-11-11 | 2390 | 2430 | 2383 | 2389 | 555100 | 2389 |
2019-11-08 | 2383 | 2405 | 2366 | 2379 | 408400 | 2379 |
2019-11-07 | 2379 | 2379 | 2324 | 2357 | 585000 | 2357 |
2019-11-06 | 2472 | 2473 | 2365 | 2383 | 1392900 | 2383 |
2019-11-05 | 2387 | 2455 | 2381 | 2449 | 908100 | 2449 |
2019-11-01 | 2339 | 2372 | 2331 | 2364 | 565200 | 2364 |
2019-10-31 | 2380 | 2380 | 2346 | 2352 | 388600 | 2352 |
2019-10-30 | 2396 | 2401 | 2345 | 2362 | 746900 | 2362 |
2019-10-29 | 2426 | 2430 | 2388 | 2396 | 565300 | 2396 |
2019-10-28 | 2363 | 2432 | 2333 | 2392 | 882500 | 2392 |
2019-10-25 | 2368 | 2376 | 2329 | 2372 | 693400 | 2372 |
2019-10-24 | 2355 | 2392 | 2344 | 2361 | 1004900 | 2361 |
2019-10-23 | 2315 | 2338 | 2300 | 2335 | 625100 | 2335 |
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。