3922 (株)PR TIMES 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 | 3360 | 3395 | 3155 | 3160 | 316400 | 3160 |
2021-02-26 | 3155 | 3285 | 3120 | 3225 | 216000 | 3225 |
2021-02-24 | 3355 | 3370 | 3165 | 3165 | 459700 | 3165 |
2021-02-12 | 3710 | 3735 | 3585 | 3655 | 220100 | 3655 |
2021-02-03 | 3970 | 4120 | 3950 | 4020 | 231000 | 4020 |
2021-02-02 | 3860 | 3885 | 3760 | 3875 | 307100 | 3875 |
2021-02-01 | 3690 | 3845 | 3625 | 3810 | 242100 | 3810 |
2021-01-29 | 4050 | 4120 | 3750 | 3750 | 288100 | 3750 |
2021-01-28 | 3940 | 4055 | 3910 | 4010 | 294100 | 4010 |
2021-01-27 | 4005 | 4090 | 3860 | 4080 | 470700 | 4080 |
2021-01-26 | 4120 | 4185 | 4015 | 4035 | 211700 | 4035 |
2021-01-25 | 4240 | 4250 | 4075 | 4120 | 190400 | 4120 |
2021-01-22 | 4255 | 4325 | 4135 | 4200 | 154400 | 4200 |
2021-01-21 | 4280 | 4405 | 4170 | 4255 | 339600 | 4255 |
2021-01-20 | 4425 | 4515 | 4155 | 4225 | 449000 | 4225 |
2021-01-19 | 4655 | 4815 | 4420 | 4445 | 375600 | 4445 |
2021-01-18 | 4290 | 4680 | 4230 | 4615 | 398300 | 4615 |
2021-01-14 | 4420 | 4635 | 4055 | 4455 | 1522200 | 4455 |
2021-01-12 | 3785 | 3820 | 3685 | 3790 | 426600 | 3790 |
2021-01-08 | 3615 | 3765 | 3560 | 3740 | 369600 | 3740 |
2021-01-07 | 3680 | 3680 | 3445 | 3505 | 314000 | 3505 |
2021-01-06 | 3850 | 3870 | 3630 | 3650 | 287000 | 3650 |
2021-01-05 | 3735 | 3930 | 3610 | 3780 | 437800 | 3780 |
2021-01-04 | 3500 | 3790 | 3410 | 3735 | 337900 | 3735 |
2021-01-04 | 3500 | 3790 | 3410 | 3735 | 337900 | 3735 |
2021-01-04 | 3500 | 3790 | 3410 | 3735 | 337900 | 3735 |
2021-01-04 | 3500 | 3790 | 3410 | 3735 | 337900 | 3735 |
2021-01-04 | 3500 | 3790 | 3410 | 3735 | 337900 | 3735 |
2021-01-04 | 3500 | 3790 | 3410 | 3735 | 337900 | 3735 |
2020-12-30 | 3380 | 3535 | 3345 | 3470 | 231500 | 3470 |
2020-12-28 | 3455 | 3455 | 3365 | 3435 | 147500 | 3435 |
2020-12-25 | 3470 | 3520 | 3375 | 3420 | 171400 | 3420 |
2020-12-24 | 3265 | 3440 | 3225 | 3440 | 157400 | 3440 |
2020-12-22 | 3305 | 3320 | 3065 | 3100 | 190400 | 3100 |
2020-12-21 | 3280 | 3330 | 3210 | 3210 | 82400 | 3210 |
2020-12-18 | 3320 | 3355 | 3230 | 3275 | 114600 | 3275 |
2020-12-17 | 3150 | 3295 | 3150 | 3290 | 143000 | 3290 |
2020-12-16 | 3155 | 3195 | 3105 | 3125 | 103700 | 3125 |
2020-12-15 | 3305 | 3400 | 3135 | 3155 | 143900 | 3155 |
2020-12-14 | 3260 | 3295 | 3180 | 3270 | 112200 | 3270 |
2020-12-11 | 3100 | 3330 | 3080 | 3260 | 221200 | 3260 |
2020-12-10 | 3105 | 3160 | 3030 | 3055 | 136800 | 3055 |
2020-12-09 | 3190 | 3250 | 3115 | 3140 | 89700 | 3140 |
2020-12-08 | 3085 | 3205 | 3065 | 3190 | 121000 | 3190 |
2020-12-07 | 3190 | 3230 | 3105 | 3110 | 147100 | 3110 |
2020-12-04 | 3315 | 3375 | 3165 | 3235 | 180200 | 3235 |
2020-12-03 | 3535 | 3535 | 3300 | 3315 | 214900 | 3315 |
2020-12-02 | 3505 | 3565 | 3350 | 3525 | 217600 | 3525 |
2020-12-01 | 3690 | 3690 | 3450 | 3510 | 295500 | 3510 |
2020-11-30 | 3350 | 3560 | 3335 | 3550 | 401000 | 3550 |
2020-11-27 | 3110 | 3280 | 3090 | 3280 | 150500 | 3280 |
2020-11-26 | 3085 | 3160 | 3075 | 3155 | 116000 | 3155 |
2020-11-25 | 3240 | 3240 | 3055 | 3075 | 238700 | 3075 |
2020-11-24 | 3225 | 3260 | 3140 | 3240 | 126300 | 3240 |
2020-11-20 | 3130 | 3200 | 3080 | 3190 | 108100 | 3190 |
2020-11-19 | 3100 | 3155 | 3010 | 3130 | 122600 | 3130 |
2020-11-18 | 3055 | 3210 | 3055 | 3105 | 193000 | 3105 |
2020-11-17 | 3355 | 3360 | 3085 | 3085 | 252300 | 3085 |
2020-11-16 | 3235 | 3335 | 3190 | 3295 | 196600 | 3295 |
2020-11-13 | 3170 | 3190 | 3100 | 3165 | 243000 | 3165 |
2020-11-12 | 3270 | 3290 | 3180 | 3200 | 239400 | 3200 |
2020-11-11 | 3115 | 3325 | 3060 | 3285 | 254500 | 3285 |
2020-11-10 | 3520 | 3565 | 3160 | 3215 | 414300 | 3215 |
2020-11-09 | 3605 | 3720 | 3560 | 3660 | 245600 | 3660 |
2020-11-06 | 3755 | 3790 | 3540 | 3605 | 273900 | 3605 |
2020-11-05 | 3890 | 3930 | 3710 | 3750 | 230100 | 3750 |
2020-11-04 | 3585 | 3780 | 3490 | 3760 | 309100 | 3760 |
2020-11-02 | 3520 | 3670 | 3360 | 3445 | 245400 | 3445 |
2020-10-30 | 3775 | 3945 | 3540 | 3575 | 308700 | 3575 |
2020-10-29 | 3860 | 3870 | 3640 | 3830 | 287600 | 3830 |
2020-10-28 | 3660 | 3960 | 3660 | 3900 | 321000 | 3900 |
2020-10-27 | 3410 | 3850 | 3410 | 3730 | 491100 | 3730 |
2020-10-26 | 3835 | 3920 | 3570 | 3615 | 284000 | 3615 |
2020-10-23 | 3860 | 3875 | 3560 | 3810 | 416600 | 3810 |
2020-10-22 | 3985 | 4150 | 3750 | 3865 | 400100 | 3865 |
2020-10-21 | 4160 | 4380 | 3995 | 4005 | 557700 | 4005 |
2020-10-20 | 3885 | 4050 | 3800 | 4050 | 304300 | 4050 |
2020-10-19 | 3765 | 4180 | 3755 | 3955 | 598100 | 3955 |
2020-10-16 | 3800 | 3850 | 3540 | 3660 | 625100 | 3660 |
2020-10-15 | 3445 | 4075 | 3410 | 3935 | 1876700 | 3935 |
2020-10-14 | 3375 | 3375 | 3355 | 3375 | 234000 | 3375 |
2020-10-13 | 2958 | 2960 | 2816 | 2872 | 352000 | 2872 |
2020-10-12 | 2932 | 2940 | 2838 | 2903 | 244600 | 2903 |
2020-10-09 | 2821 | 2953 | 2775 | 2952 | 211800 | 2952 |
2020-10-08 | 2792 | 2827 | 2730 | 2805 | 127800 | 2805 |
2020-10-07 | 2694 | 2776 | 2656 | 2767 | 106900 | 2767 |
2020-10-06 | 2708 | 2745 | 2651 | 2733 | 139700 | 2733 |
2020-10-05 | 2788 | 2800 | 2697 | 2711 | 200400 | 2711 |
2020-10-02 | 2898 | 2924 | 2724 | 2767 | 241200 | 2767 |
2020-09-30 | 2841 | 2898 | 2746 | 2818 | 229700 | 2818 |
2020-09-29 | 2782 | 2841 | 2724 | 2832 | 183000 | 2832 |
2020-09-28 | 2730 | 2779 | 2638 | 2765 | 188900 | 2765 |
2020-09-25 | 2610 | 2738 | 2610 | 2683 | 167300 | 2683 |
2020-09-24 | 2492 | 2722 | 2470 | 2579 | 255300 | 2579 |
2020-09-23 | 2433 | 2520 | 2412 | 2510 | 138800 | 2510 |
2020-09-18 | 2468 | 2508 | 2431 | 2448 | 83000 | 2448 |
2020-09-17 | 2435 | 2476 | 2368 | 2468 | 155300 | 2468 |
2020-09-16 | 2490 | 2537 | 2407 | 2457 | 183600 | 2457 |
2020-09-15 | 2359 | 2487 | 2328 | 2484 | 220200 | 2484 |
2020-09-14 | 2323 | 2337 | 2280 | 2322 | 118900 | 2322 |
2020-09-11 | 2279 | 2293 | 2202 | 2284 | 140900 | 2284 |
2020-09-10 | 2365 | 2394 | 2269 | 2284 | 146100 | 2284 |
2020-09-09 | 2288 | 2333 | 2245 | 2317 | 113200 | 2317 |
2020-09-08 | 2343 | 2390 | 2308 | 2329 | 126400 | 2329 |
2020-09-07 | 2415 | 2465 | 2301 | 2326 | 191100 | 2326 |
2020-09-04 | 2350 | 2398 | 2320 | 2371 | 225800 | 2371 |
2020-09-03 | 2525 | 2525 | 2372 | 2439 | 227400 | 2439 |
2020-09-02 | 2504 | 2570 | 2460 | 2490 | 374000 | 2490 |
2020-09-01 | 2294 | 2494 | 2275 | 2492 | 295300 | 2492 |
2020-08-31 | 2297 | 2330 | 2242 | 2244 | 152500 | 2244 |
2020-08-28 | 2295 | 2316 | 2150 | 2197 | 379800 | 2197 |
2020-08-27 | 2313 | 2339 | 2287 | 2315 | 345700 | 2315 |
2020-08-26 | 2353 | 2469 | 2310 | 2358 | 205400 | 2358 |
2020-08-25 | 2509 | 2546 | 2389 | 2401 | 222100 | 2401 |
2020-08-24 | 2385 | 2494 | 2361 | 2469 | 215300 | 2469 |
2020-08-21 | 2221 | 2298 | 2205 | 2297 | 100900 | 2297 |
2020-08-20 | 2216 | 2258 | 2144 | 2250 | 171400 | 2250 |
2020-08-19 | 2208 | 2300 | 2170 | 2287 | 149700 | 2287 |
2020-08-18 | 2106 | 2228 | 2105 | 2217 | 115400 | 2217 |
2020-08-17 | 2092 | 2186 | 2000 | 2120 | 128400 | 2120 |
2020-08-14 | 2175 | 2214 | 2068 | 2116 | 125100 | 2116 |
2020-08-13 | 2089 | 2185 | 2063 | 2135 | 132000 | 2135 |
2020-08-12 | 2021 | 2070 | 1957 | 2057 | 95500 | 2057 |
2020-08-11 | 2021 | 2093 | 1921 | 1990 | 130400 | 1990 |
2020-08-07 | 2138 | 2185 | 2010 | 2017 | 182900 | 2017 |
2020-08-06 | 2130 | 2245 | 2092 | 2124 | 188800 | 2124 |
2020-08-05 | 1920 | 2092 | 1915 | 2092 | 167100 | 2092 |
2020-08-04 | 1928 | 1966 | 1837 | 1945 | 144600 | 1945 |
2020-08-03 | 1929 | 1929 | 1831 | 1917 | 99000 | 1917 |
2020-07-31 | 3870 | 3870 | 3650 | 3745 | 93200 | 3745 |
2020-07-30 | 3995 | 4020 | 3780 | 3920 | 97700 | 3920 |
2020-07-29 | 4000 | 4085 | 3960 | 3990 | 45200 | 3990 |
2020-07-28 | 3990 | 4100 | 3935 | 4065 | 66200 | 4065 |
2020-07-27 | 4130 | 4250 | 3960 | 3985 | 135900 | 3985 |
2020-07-22 | 3865 | 4075 | 3830 | 4075 | 73000 | 4075 |
2020-07-21 | 3765 | 4045 | 3735 | 3970 | 135300 | 3970 |
2020-07-20 | 3900 | 3920 | 3660 | 3725 | 158200 | 3725 |
2020-07-17 | 3570 | 3710 | 3440 | 3580 | 282000 | 3580 |
2020-07-16 | 3600 | 3780 | 3485 | 3780 | 352100 | 3780 |
2020-07-15 | 3080 | 3080 | 3080 | 3080 | 22800 | 3080 |
2020-07-14 | 2768 | 2768 | 2566 | 2580 | 176700 | 2580 |
2020-07-13 | 2840 | 2888 | 2765 | 2768 | 73500 | 2768 |
2020-07-10 | 2850 | 2900 | 2780 | 2804 | 59100 | 2804 |
2020-07-09 | 2876 | 2932 | 2833 | 2850 | 63700 | 2850 |
2020-07-08 | 2819 | 2904 | 2778 | 2876 | 59100 | 2876 |
2020-07-07 | 2826 | 2826 | 2691 | 2780 | 99100 | 2780 |
2020-07-06 | 2658 | 2837 | 2650 | 2837 | 56800 | 2837 |
2020-07-03 | 2588 | 2662 | 2543 | 2617 | 84500 | 2617 |
2020-07-02 | 2885 | 2885 | 2602 | 2602 | 114100 | 2602 |
2020-07-01 | 2858 | 2935 | 2784 | 2800 | 59200 | 2800 |
2020-06-30 | 2806 | 2851 | 2722 | 2845 | 44900 | 2845 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-29 | 2784 | 2830 | 2730 | 2756 | 65200 | 2756 |
2020-06-26 | 3000 | 3000 | 2810 | 2880 | 59800 | 2880 |
2020-06-25 | 2936 | 2985 | 2868 | 2950 | 61000 | 2950 |
2020-06-24 | 3055 | 3055 | 2955 | 2986 | 74100 | 2986 |
2020-06-23 | 2941 | 3100 | 2906 | 3030 | 127700 | 3030 |
2020-06-22 | 2802 | 2930 | 2753 | 2901 | 80300 | 2901 |
2020-06-19 | 2734 | 2768 | 2686 | 2768 | 31500 | 2768 |
2020-06-18 | 2739 | 2757 | 2681 | 2710 | 32600 | 2710 |
2020-06-17 | 2633 | 2741 | 2633 | 2717 | 50700 | 2717 |
2020-06-16 | 2605 | 2658 | 2569 | 2633 | 48500 | 2633 |
2020-06-15 | 2577 | 2632 | 2480 | 2492 | 75000 | 2492 |
2020-06-12 | 2425 | 2589 | 2400 | 2527 | 86400 | 2527 |
2020-06-11 | 2722 | 2749 | 2580 | 2599 | 65100 | 2599 |
2020-06-10 | 2667 | 2710 | 2579 | 2692 | 68200 | 2692 |
2020-06-09 | 2820 | 2827 | 2619 | 2653 | 125600 | 2653 |
2020-06-08 | 2611 | 2834 | 2600 | 2819 | 103300 | 2819 |
2020-06-05 | 2545 | 2545 | 2476 | 2535 | 23200 | 2535 |
2020-06-04 | 2519 | 2556 | 2475 | 2537 | 59300 | 2537 |
2020-06-03 | 2461 | 2476 | 2410 | 2454 | 40500 | 2454 |
2020-06-02 | 2454 | 2515 | 2454 | 2461 | 20100 | 2461 |
2020-06-01 | 2454 | 2490 | 2404 | 2449 | 34300 | 2449 |
2020-05-29 | 2377 | 2453 | 2375 | 2415 | 26600 | 2415 |
2020-05-28 | 2471 | 2471 | 2355 | 2412 | 39200 | 2412 |
2020-05-27 | 2490 | 2494 | 2420 | 2481 | 29800 | 2481 |
2020-05-26 | 2504 | 2518 | 2442 | 2492 | 30000 | 2492 |
2020-05-25 | 2459 | 2516 | 2434 | 2506 | 30000 | 2506 |
2020-05-22 | 2414 | 2487 | 2397 | 2449 | 32800 | 2449 |
2020-05-21 | 2470 | 2470 | 2370 | 2414 | 38700 | 2414 |
2020-05-20 | 2408 | 2474 | 2408 | 2459 | 18300 | 2459 |
2020-05-19 | 2466 | 2481 | 2388 | 2410 | 34100 | 2410 |
2020-05-18 | 2334 | 2450 | 2334 | 2406 | 55200 | 2406 |
2020-05-15 | 2250 | 2344 | 2214 | 2316 | 49600 | 2316 |
2020-05-14 | 2322 | 2372 | 2200 | 2200 | 37200 | 2200 |
2020-05-13 | 2340 | 2411 | 2292 | 2372 | 35500 | 2372 |
2020-05-12 | 2340 | 2388 | 2268 | 2372 | 95900 | 2372 |
2020-05-11 | 2207 | 2371 | 2201 | 2360 | 92900 | 2360 |
2020-05-08 | 2165 | 2198 | 2133 | 2187 | 43900 | 2187 |
2020-05-07 | 2132 | 2169 | 2084 | 2115 | 52800 | 2115 |
2020-05-01 | 2115 | 2118 | 2065 | 2082 | 38700 | 2082 |
2020-04-30 | 2244 | 2244 | 2110 | 2145 | 46200 | 2145 |
2020-04-28 | 2147 | 2172 | 2087 | 2172 | 33500 | 2172 |
2020-04-27 | 2095 | 2152 | 2041 | 2147 | 70400 | 2147 |
2020-04-24 | 1930 | 2082 | 1911 | 2070 | 76900 | 2070 |
2020-04-23 | 1946 | 2008 | 1920 | 1934 | 87900 | 1934 |
2020-04-22 | 2005 | 2016 | 1925 | 1943 | 77600 | 1943 |
2020-04-21 | 2210 | 2210 | 2021 | 2052 | 97800 | 2052 |
2020-04-20 | 2160 | 2196 | 2110 | 2171 | 77300 | 2171 |
2020-04-17 | 2232 | 2245 | 2160 | 2175 | 86500 | 2175 |
2020-04-16 | 2199 | 2282 | 2080 | 2282 | 154000 | 2282 |
2020-04-15 | 2120 | 2276 | 2054 | 2185 | 255900 | 2185 |
2020-04-14 | 1758 | 1924 | 1758 | 1920 | 63400 | 1920 |
2020-04-13 | 1714 | 1756 | 1708 | 1740 | 32600 | 1740 |
2020-04-10 | 1798 | 1830 | 1754 | 1771 | 38400 | 1771 |
2020-04-09 | 1760 | 1793 | 1748 | 1761 | 31300 | 1761 |
2020-04-08 | 1650 | 1771 | 1600 | 1741 | 36800 | 1741 |
2020-04-07 | 1600 | 1670 | 1568 | 1645 | 55900 | 1645 |
2020-04-06 | 1517 | 1545 | 1463 | 1520 | 53900 | 1520 |
2020-04-03 | 1591 | 1602 | 1480 | 1500 | 37700 | 1500 |
2020-04-02 | 1584 | 1608 | 1548 | 1578 | 21300 | 1578 |
2020-04-01 | 1660 | 1660 | 1588 | 1611 | 31100 | 1611 |
2020-03-31 | 1686 | 1722 | 1632 | 1647 | 47500 | 1647 |
2020-03-30 | 1692 | 1760 | 1648 | 1686 | 40200 | 1686 |
2020-03-27 | 1786 | 1862 | 1737 | 1753 | 48600 | 1753 |
2020-03-26 | 1780 | 1812 | 1736 | 1766 | 36100 | 1766 |
2020-03-25 | 1899 | 1925 | 1830 | 1860 | 56600 | 1860 |
2020-03-24 | 1788 | 1852 | 1703 | 1740 | 36300 | 1740 |
2020-03-23 | 1616 | 1730 | 1613 | 1708 | 88800 | 1708 |
2020-03-19 | 1630 | 1699 | 1561 | 1630 | 56200 | 1630 |
2020-03-18 | 1665 | 1702 | 1600 | 1620 | 52800 | 1620 |
2020-03-17 | 1474 | 1635 | 1474 | 1602 | 112100 | 1602 |
2020-03-16 | 1580 | 1664 | 1534 | 1552 | 59600 | 1552 |
2020-03-13 | 1462 | 1587 | 1462 | 1539 | 146500 | 1539 |
2020-03-12 | 1795 | 1848 | 1675 | 1702 | 86100 | 1702 |
2020-03-11 | 1918 | 1950 | 1821 | 1821 | 66900 | 1821 |
2020-03-10 | 1783 | 1947 | 1715 | 1937 | 71500 | 1937 |
2020-03-09 | 1919 | 1926 | 1800 | 1819 | 72800 | 1819 |
2020-03-06 | 2081 | 2090 | 1995 | 2012 | 71500 | 2012 |
2020-03-05 | 2161 | 2189 | 2110 | 2131 | 28800 | 2131 |
2020-03-04 | 2037 | 2145 | 2030 | 2119 | 29300 | 2119 |
2020-03-03 | 2274 | 2274 | 2088 | 2117 | 54000 | 2117 |
2020-03-02 | 1952 | 2188 | 1946 | 2174 | 125700 | 2174 |
2020-02-28 | 2071 | 2138 | 1968 | 1999 | 89000 | 1999 |
2020-02-27 | 2271 | 2297 | 2186 | 2221 | 78700 | 2221 |
2020-02-26 | 2338 | 2372 | 2265 | 2311 | 50600 | 2311 |
2020-02-25 | 2371 | 2401 | 2357 | 2381 | 75600 | 2381 |
2020-02-21 | 2580 | 2640 | 2542 | 2542 | 18700 | 2542 |
2020-02-20 | 2666 | 2687 | 2577 | 2581 | 23000 | 2581 |
2020-02-19 | 2553 | 2655 | 2549 | 2653 | 29400 | 2653 |
2020-02-18 | 2601 | 2613 | 2485 | 2503 | 70700 | 2503 |
2020-02-17 | 2682 | 2682 | 2621 | 2650 | 29700 | 2650 |
2020-02-14 | 2750 | 2764 | 2661 | 2718 | 42800 | 2718 |
2020-02-13 | 2633 | 2769 | 2629 | 2751 | 110000 | 2751 |
2020-02-12 | 2564 | 2645 | 2528 | 2636 | 68600 | 2636 |
2020-02-10 | 2567 | 2568 | 2484 | 2514 | 25100 | 2514 |
2020-02-07 | 2521 | 2567 | 2505 | 2567 | 39400 | 2567 |
2020-02-06 | 2595 | 2626 | 2512 | 2528 | 91000 | 2528 |
2020-02-05 | 2470 | 2509 | 2445 | 2506 | 34900 | 2506 |
2020-02-04 | 2350 | 2439 | 2340 | 2438 | 18200 | 2438 |
2020-02-03 | 2285 | 2373 | 2275 | 2350 | 35300 | 2350 |
2020-01-31 | 2337 | 2416 | 2337 | 2381 | 25700 | 2381 |
2020-01-30 | 2401 | 2429 | 2326 | 2361 | 65900 | 2361 |
2020-01-29 | 2480 | 2480 | 2407 | 2446 | 22900 | 2446 |
2020-01-28 | 2416 | 2473 | 2377 | 2461 | 44400 | 2461 |
2020-01-27 | 2505 | 2505 | 2425 | 2466 | 51900 | 2466 |
2020-01-24 | 2589 | 2600 | 2505 | 2521 | 43200 | 2521 |
2020-01-23 | 2549 | 2630 | 2524 | 2580 | 62400 | 2580 |
2020-01-22 | 2550 | 2552 | 2505 | 2536 | 19500 | 2536 |
2020-01-21 | 2592 | 2598 | 2504 | 2505 | 40000 | 2505 |
2020-01-20 | 2500 | 2606 | 2497 | 2554 | 65400 | 2554 |
2020-01-17 | 2537 | 2550 | 2457 | 2470 | 72200 | 2470 |
2020-01-16 | 2602 | 2655 | 2542 | 2549 | 72400 | 2549 |
2020-01-15 | 2682 | 2695 | 2556 | 2602 | 180500 | 2602 |
2020-01-14 | 2525 | 2677 | 2421 | 2668 | 181900 | 2668 |
2020-01-10 | 2570 | 2615 | 2540 | 2564 | 132400 | 2564 |
2020-01-09 | 2571 | 2579 | 2540 | 2569 | 48800 | 2569 |
2020-01-08 | 2555 | 2555 | 2434 | 2503 | 73400 | 2503 |
2020-01-07 | 2455 | 2543 | 2445 | 2530 | 75100 | 2530 |
2020-01-06 | 2490 | 2490 | 2402 | 2404 | 70500 | 2404 |
2019-12-30 | 2432 | 2508 | 2408 | 2506 | 66700 | 2506 |
2019-12-27 | 2441 | 2455 | 2399 | 2432 | 37800 | 2432 |
2019-12-26 | 2470 | 2484 | 2389 | 2399 | 72200 | 2399 |
2019-12-25 | 2415 | 2478 | 2381 | 2456 | 83800 | 2456 |
2019-12-24 | 2336 | 2419 | 2336 | 2402 | 92700 | 2402 |
2019-12-23 | 2330 | 2330 | 2293 | 2311 | 31300 | 2311 |
2019-12-20 | 2210 | 2323 | 2210 | 2320 | 107600 | 2320 |
2019-12-19 | 2219 | 2246 | 2196 | 2200 | 36300 | 2200 |
2019-12-18 | 2257 | 2257 | 2193 | 2206 | 57900 | 2206 |
2019-12-17 | 2208 | 2258 | 2208 | 2257 | 72000 | 2257 |
2019-12-16 | 2224 | 2237 | 2205 | 2207 | 38200 | 2207 |
2019-12-13 | 2249 | 2264 | 2223 | 2231 | 60900 | 2231 |
2019-12-12 | 2272 | 2272 | 2225 | 2233 | 75900 | 2233 |
2019-12-11 | 2264 | 2295 | 2262 | 2294 | 35900 | 2294 |
2019-12-10 | 2279 | 2282 | 2245 | 2259 | 92200 | 2259 |
2019-12-09 | 2348 | 2348 | 2294 | 2295 | 62900 | 2295 |
2019-12-06 | 2300 | 2366 | 2279 | 2366 | 42500 | 2366 |
2019-12-05 | 2345 | 2345 | 2308 | 2311 | 37200 | 2311 |
2019-12-04 | 2379 | 2379 | 2316 | 2330 | 72600 | 2330 |
2019-12-03 | 2412 | 2420 | 2362 | 2394 | 70700 | 2394 |
2019-12-02 | 2479 | 2499 | 2432 | 2462 | 39600 | 2462 |
2019-11-29 | 2391 | 2450 | 2391 | 2417 | 26600 | 2417 |
2019-11-28 | 2459 | 2459 | 2388 | 2391 | 46600 | 2391 |
2019-11-27 | 2509 | 2509 | 2412 | 2459 | 49300 | 2459 |
2019-11-26 | 2507 | 2523 | 2460 | 2476 | 69500 | 2476 |
2019-11-25 | 2397 | 2467 | 2394 | 2447 | 70200 | 2447 |
2019-11-22 | 2300 | 2380 | 2296 | 2362 | 64300 | 2362 |
2019-11-21 | 2353 | 2353 | 2267 | 2292 | 107500 | 2292 |
2019-11-20 | 2428 | 2428 | 2361 | 2377 | 42400 | 2377 |
2019-11-19 | 2345 | 2441 | 2313 | 2428 | 61100 | 2428 |
2019-11-18 | 2316 | 2344 | 2292 | 2308 | 110900 | 2308 |
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。