3932 (株)アカツキ 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 |
---|---|---|---|---|---|---|
2021-03-15 | 4430 | 4545 | 4415 | 4490 | 168500 | 4490 |
2021-03-09 | 4105 | 4220 | 4105 | 4210 | 116100 | 4210 |
2021-03-03 | 4115 | 4135 | 4080 | 4100 | 43900 | 4100 |
2021-02-26 | 4215 | 4215 | 4130 | 4150 | 79400 | 4150 |
2021-02-24 | 4400 | 4450 | 4310 | 4355 | 129100 | 4355 |
2021-02-12 | 4450 | 4455 | 4325 | 4330 | 61300 | 4330 |
2021-02-03 | 4345 | 4420 | 4300 | 4345 | 99900 | 4345 |
2021-02-02 | 4390 | 4450 | 4305 | 4330 | 148000 | 4330 |
2021-02-01 | 4550 | 4550 | 4280 | 4380 | 226800 | 4380 |
2021-01-29 | 4850 | 4895 | 4720 | 4760 | 124900 | 4760 |
2021-01-28 | 4795 | 4940 | 4785 | 4915 | 185700 | 4915 |
2021-01-27 | 4825 | 4920 | 4820 | 4865 | 103200 | 4865 |
2021-01-26 | 4750 | 4785 | 4675 | 4750 | 76500 | 4750 |
2021-01-25 | 4795 | 4830 | 4765 | 4815 | 62900 | 4815 |
2021-01-22 | 4660 | 4755 | 4640 | 4740 | 88100 | 4740 |
2021-01-21 | 4680 | 4725 | 4625 | 4660 | 84600 | 4660 |
2021-01-20 | 4650 | 4685 | 4535 | 4630 | 86300 | 4630 |
2021-01-19 | 4730 | 4835 | 4555 | 4580 | 166800 | 4580 |
2021-01-18 | 4625 | 4690 | 4610 | 4660 | 160000 | 4660 |
2021-01-14 | 4440 | 4540 | 4440 | 4525 | 205100 | 4525 |
2021-01-12 | 4120 | 4315 | 4120 | 4290 | 204500 | 4290 |
2021-01-08 | 4045 | 4070 | 4010 | 4050 | 62500 | 4050 |
2021-01-07 | 4020 | 4065 | 3995 | 3995 | 67100 | 3995 |
2021-01-06 | 4005 | 4105 | 3985 | 3990 | 87400 | 3990 |
2021-01-05 | 3980 | 4010 | 3950 | 3990 | 61600 | 3990 |
2021-01-04 | 4135 | 4135 | 3970 | 4010 | 105500 | 4010 |
2021-01-04 | 4135 | 4135 | 3970 | 4010 | 105500 | 4010 |
2021-01-04 | 4135 | 4135 | 3970 | 4010 | 105500 | 4010 |
2021-01-04 | 4135 | 4135 | 3970 | 4010 | 105500 | 4010 |
2021-01-04 | 4135 | 4135 | 3970 | 4010 | 105500 | 4010 |
2021-01-04 | 4135 | 4135 | 3970 | 4010 | 105500 | 4010 |
2020-12-30 | 4135 | 4180 | 4055 | 4135 | 99200 | 4135 |
2020-12-28 | 4065 | 4085 | 3925 | 3960 | 179300 | 3960 |
2020-12-25 | 4130 | 4145 | 4080 | 4110 | 49200 | 4110 |
2020-12-24 | 4155 | 4165 | 4100 | 4140 | 69800 | 4140 |
2020-12-22 | 4300 | 4300 | 4090 | 4120 | 144100 | 4120 |
2020-12-21 | 4370 | 4370 | 4285 | 4320 | 64100 | 4320 |
2020-12-18 | 4405 | 4440 | 4335 | 4345 | 109700 | 4345 |
2020-12-17 | 4410 | 4425 | 4355 | 4355 | 84700 | 4355 |
2020-12-16 | 4430 | 4435 | 4300 | 4395 | 101700 | 4395 |
2020-12-15 | 4480 | 4515 | 4395 | 4400 | 86800 | 4400 |
2020-12-14 | 4450 | 4475 | 4420 | 4430 | 53700 | 4430 |
2020-12-11 | 4415 | 4465 | 4375 | 4405 | 62900 | 4405 |
2020-12-10 | 4405 | 4420 | 4365 | 4380 | 78900 | 4380 |
2020-12-09 | 4385 | 4480 | 4385 | 4445 | 67400 | 4445 |
2020-12-08 | 4350 | 4430 | 4320 | 4420 | 70300 | 4420 |
2020-12-07 | 4490 | 4500 | 4365 | 4395 | 74400 | 4395 |
2020-12-04 | 4500 | 4535 | 4375 | 4495 | 131800 | 4495 |
2020-12-03 | 4550 | 4595 | 4455 | 4515 | 152100 | 4515 |
2020-12-02 | 4660 | 4660 | 4445 | 4565 | 198000 | 4565 |
2020-12-01 | 4575 | 4685 | 4550 | 4660 | 273700 | 4660 |
2020-11-30 | 4490 | 4570 | 4465 | 4485 | 302400 | 4485 |
2020-11-27 | 4420 | 4460 | 4340 | 4440 | 457700 | 4440 |
2020-11-26 | 4360 | 4395 | 4215 | 4350 | 850300 | 4350 |
2020-11-25 | 4280 | 4305 | 4280 | 4280 | 428600 | 4280 |
2020-11-24 | 4990 | 5070 | 4930 | 4980 | 78600 | 4980 |
2020-11-20 | 4900 | 4925 | 4830 | 4920 | 36300 | 4920 |
2020-11-19 | 4795 | 4940 | 4790 | 4910 | 96700 | 4910 |
2020-11-18 | 4800 | 4825 | 4715 | 4770 | 63100 | 4770 |
2020-11-17 | 4775 | 4845 | 4720 | 4770 | 66700 | 4770 |
2020-11-16 | 4900 | 4900 | 4760 | 4765 | 69500 | 4765 |
2020-11-13 | 4860 | 4900 | 4820 | 4870 | 69000 | 4870 |
2020-11-12 | 4895 | 5040 | 4880 | 4900 | 81600 | 4900 |
2020-11-11 | 4960 | 4980 | 4840 | 4875 | 127400 | 4875 |
2020-11-10 | 5100 | 5150 | 4915 | 4960 | 159200 | 4960 |
2020-11-09 | 5130 | 5190 | 5060 | 5150 | 152400 | 5150 |
2020-11-06 | 4835 | 5200 | 4780 | 5070 | 305500 | 5070 |
2020-11-05 | 4840 | 4875 | 4605 | 4640 | 194400 | 4640 |
2020-11-04 | 5040 | 5150 | 4745 | 4780 | 243400 | 4780 |
2020-11-02 | 4845 | 5340 | 4795 | 4970 | 528700 | 4970 |
2020-10-30 | 4870 | 4880 | 4605 | 4635 | 79200 | 4635 |
2020-10-29 | 4710 | 4835 | 4675 | 4835 | 74200 | 4835 |
2020-10-28 | 4715 | 4780 | 4675 | 4770 | 58400 | 4770 |
2020-10-27 | 4625 | 4740 | 4610 | 4740 | 57500 | 4740 |
2020-10-26 | 4785 | 4825 | 4700 | 4700 | 68700 | 4700 |
2020-10-23 | 4605 | 4785 | 4600 | 4740 | 67800 | 4740 |
2020-10-22 | 4700 | 4715 | 4575 | 4675 | 59100 | 4675 |
2020-10-21 | 4835 | 4860 | 4750 | 4750 | 32800 | 4750 |
2020-10-20 | 4810 | 4855 | 4780 | 4815 | 42900 | 4815 |
2020-10-19 | 4890 | 4890 | 4820 | 4860 | 38100 | 4860 |
2020-10-16 | 4975 | 5020 | 4845 | 4905 | 130900 | 4905 |
2020-10-15 | 4915 | 4985 | 4890 | 4910 | 93800 | 4910 |
2020-10-14 | 4985 | 5020 | 4865 | 4895 | 122700 | 4895 |
2020-10-13 | 4995 | 5020 | 4960 | 4970 | 44700 | 4970 |
2020-10-12 | 4995 | 5060 | 4875 | 4980 | 107400 | 4980 |
2020-10-09 | 4990 | 5070 | 4915 | 4995 | 96600 | 4995 |
2020-10-08 | 4850 | 5050 | 4805 | 4975 | 164800 | 4975 |
2020-10-07 | 4760 | 4870 | 4690 | 4845 | 97600 | 4845 |
2020-10-06 | 4685 | 4860 | 4685 | 4775 | 170900 | 4775 |
2020-10-05 | 4480 | 4630 | 4450 | 4580 | 98500 | 4580 |
2020-10-02 | 4670 | 4680 | 4380 | 4410 | 111500 | 4410 |
2020-09-30 | 4615 | 4710 | 4595 | 4620 | 114300 | 4620 |
2020-09-29 | 4390 | 4615 | 4340 | 4580 | 101000 | 4580 |
2020-09-28 | 4510 | 4510 | 4355 | 4430 | 92300 | 4430 |
2020-09-25 | 4350 | 4510 | 4330 | 4505 | 89900 | 4505 |
2020-09-24 | 4470 | 4470 | 4305 | 4325 | 85000 | 4325 |
2020-09-23 | 4435 | 4510 | 4370 | 4480 | 120300 | 4480 |
2020-09-18 | 4590 | 4590 | 4435 | 4450 | 87500 | 4450 |
2020-09-17 | 4490 | 4595 | 4470 | 4565 | 119700 | 4565 |
2020-09-16 | 4340 | 4485 | 4250 | 4420 | 214700 | 4420 |
2020-09-15 | 4190 | 4420 | 4120 | 4340 | 158700 | 4340 |
2020-09-14 | 4235 | 4280 | 4175 | 4210 | 63300 | 4210 |
2020-09-11 | 4145 | 4220 | 4090 | 4215 | 94900 | 4215 |
2020-09-10 | 4210 | 4265 | 4080 | 4120 | 93300 | 4120 |
2020-09-09 | 4100 | 4245 | 4075 | 4245 | 95100 | 4245 |
2020-09-08 | 4085 | 4215 | 4075 | 4210 | 107200 | 4210 |
2020-09-07 | 4100 | 4105 | 4020 | 4050 | 57200 | 4050 |
2020-09-04 | 4100 | 4115 | 4040 | 4075 | 74500 | 4075 |
2020-09-03 | 4185 | 4250 | 4160 | 4185 | 73900 | 4185 |
2020-09-02 | 4170 | 4280 | 4100 | 4155 | 117900 | 4155 |
2020-09-01 | 4050 | 4155 | 3990 | 4155 | 80600 | 4155 |
2020-08-31 | 4085 | 4155 | 4055 | 4055 | 138900 | 4055 |
2020-08-28 | 3990 | 4100 | 3900 | 3945 | 127500 | 3945 |
2020-08-27 | 4045 | 4050 | 3945 | 3980 | 97900 | 3980 |
2020-08-26 | 4090 | 4130 | 4050 | 4050 | 53800 | 4050 |
2020-08-25 | 4110 | 4185 | 4075 | 4100 | 52800 | 4100 |
2020-08-24 | 4095 | 4110 | 4020 | 4110 | 41200 | 4110 |
2020-08-21 | 4050 | 4115 | 4025 | 4095 | 46100 | 4095 |
2020-08-20 | 4095 | 4095 | 3970 | 3990 | 61200 | 3990 |
2020-08-19 | 4145 | 4150 | 4080 | 4115 | 40200 | 4115 |
2020-08-18 | 4085 | 4170 | 4035 | 4150 | 56300 | 4150 |
2020-08-17 | 4100 | 4100 | 4025 | 4085 | 60000 | 4085 |
2020-08-14 | 4140 | 4195 | 4120 | 4130 | 42000 | 4130 |
2020-08-13 | 4170 | 4190 | 4120 | 4140 | 61700 | 4140 |
2020-08-12 | 4050 | 4180 | 4040 | 4165 | 54800 | 4165 |
2020-08-11 | 4130 | 4130 | 4025 | 4080 | 78800 | 4080 |
2020-08-07 | 4210 | 4210 | 4090 | 4105 | 87600 | 4105 |
2020-08-06 | 4170 | 4200 | 4070 | 4140 | 103800 | 4140 |
2020-08-05 | 3995 | 4140 | 3995 | 4135 | 73700 | 4135 |
2020-08-04 | 4015 | 4195 | 4015 | 4065 | 125700 | 4065 |
2020-08-03 | 3820 | 4090 | 3795 | 3970 | 206700 | 3970 |
2020-07-31 | 3780 | 3810 | 3680 | 3680 | 92100 | 3680 |
2020-07-30 | 3700 | 3800 | 3700 | 3770 | 63700 | 3770 |
2020-07-29 | 3790 | 3790 | 3670 | 3695 | 75800 | 3695 |
2020-07-28 | 3920 | 3920 | 3765 | 3790 | 60500 | 3790 |
2020-07-27 | 3850 | 3920 | 3835 | 3875 | 58500 | 3875 |
2020-07-22 | 3860 | 3910 | 3850 | 3900 | 45300 | 3900 |
2020-07-21 | 3850 | 3905 | 3845 | 3890 | 75400 | 3890 |
2020-07-20 | 3810 | 3870 | 3775 | 3835 | 66000 | 3835 |
2020-07-17 | 3755 | 3785 | 3710 | 3765 | 74900 | 3765 |
2020-07-16 | 3825 | 3865 | 3740 | 3745 | 59800 | 3745 |
2020-07-15 | 3775 | 3870 | 3775 | 3835 | 79600 | 3835 |
2020-07-14 | 3740 | 3805 | 3695 | 3775 | 101300 | 3775 |
2020-07-13 | 3820 | 3845 | 3730 | 3800 | 125900 | 3800 |
2020-07-10 | 4020 | 4020 | 3765 | 3790 | 196900 | 3790 |
2020-07-09 | 4020 | 4165 | 3955 | 4060 | 102100 | 4060 |
2020-07-08 | 3965 | 4045 | 3915 | 4020 | 72300 | 4020 |
2020-07-07 | 3910 | 3985 | 3855 | 3985 | 84600 | 3985 |
2020-07-06 | 3785 | 3925 | 3770 | 3905 | 115700 | 3905 |
2020-07-03 | 3810 | 3820 | 3690 | 3740 | 97900 | 3740 |
2020-07-02 | 3860 | 3870 | 3760 | 3860 | 124800 | 3860 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-07-01 | 3870 | 3900 | 3780 | 3815 | 85800 | 3815 |
2020-06-30 | 3890 | 3890 | 3765 | 3825 | 64500 | 3825 |
2020-06-29 | 3980 | 3985 | 3745 | 3780 | 154600 | 3780 |
2020-06-26 | 4110 | 4110 | 3960 | 4030 | 79900 | 4030 |
2020-06-25 | 4095 | 4135 | 4040 | 4055 | 57600 | 4055 |
2020-06-24 | 4020 | 4140 | 3975 | 4125 | 96300 | 4125 |
2020-06-23 | 4055 | 4100 | 3940 | 3995 | 67700 | 3995 |
2020-06-22 | 3945 | 3995 | 3890 | 3985 | 60400 | 3985 |
2020-06-19 | 3955 | 3955 | 3870 | 3905 | 98700 | 3905 |
2020-06-18 | 3925 | 3975 | 3860 | 3960 | 67200 | 3960 |
2020-06-17 | 3950 | 4005 | 3925 | 3950 | 64200 | 3950 |
2020-06-16 | 3855 | 3950 | 3835 | 3905 | 96300 | 3905 |
2020-06-15 | 3955 | 4015 | 3785 | 3785 | 132300 | 3785 |
2020-06-12 | 3925 | 3975 | 3840 | 3955 | 246600 | 3955 |
2020-06-11 | 4200 | 4225 | 4110 | 4165 | 116700 | 4165 |
2020-06-10 | 4205 | 4310 | 4175 | 4250 | 135300 | 4250 |
2020-06-09 | 4340 | 4340 | 4215 | 4275 | 66700 | 4275 |
2020-06-08 | 4365 | 4410 | 4300 | 4330 | 106500 | 4330 |
2020-06-05 | 4410 | 4410 | 4235 | 4295 | 144200 | 4295 |
2020-06-04 | 4420 | 4585 | 4355 | 4410 | 186500 | 4410 |
2020-06-03 | 4305 | 4475 | 4275 | 4350 | 184000 | 4350 |
2020-06-02 | 4240 | 4360 | 4230 | 4235 | 119800 | 4235 |
2020-06-01 | 4075 | 4225 | 4060 | 4190 | 110500 | 4190 |
2020-05-29 | 4045 | 4110 | 4045 | 4075 | 94200 | 4075 |
2020-05-28 | 4220 | 4220 | 4030 | 4095 | 172200 | 4095 |
2020-05-27 | 4140 | 4260 | 4090 | 4255 | 81400 | 4255 |
2020-05-26 | 4260 | 4260 | 4100 | 4165 | 142600 | 4165 |
2020-05-25 | 4305 | 4305 | 4255 | 4290 | 35900 | 4290 |
2020-05-22 | 4210 | 4295 | 4190 | 4255 | 52400 | 4255 |
2020-05-21 | 4390 | 4390 | 4190 | 4210 | 91000 | 4210 |
2020-05-20 | 4335 | 4385 | 4285 | 4370 | 68300 | 4370 |
2020-05-19 | 4360 | 4360 | 4220 | 4295 | 89600 | 4295 |
2020-05-18 | 4150 | 4270 | 4110 | 4245 | 98700 | 4245 |
2020-05-15 | 4100 | 4165 | 3950 | 4090 | 126200 | 4090 |
2020-05-14 | 4150 | 4230 | 4030 | 4050 | 184900 | 4050 |
2020-05-13 | 4380 | 4395 | 4220 | 4360 | 155300 | 4360 |
2020-05-12 | 4340 | 4405 | 4285 | 4385 | 95500 | 4385 |
2020-05-11 | 4220 | 4340 | 4195 | 4300 | 110200 | 4300 |
2020-05-08 | 4290 | 4325 | 4185 | 4225 | 96800 | 4225 |
2020-05-07 | 4045 | 4285 | 4045 | 4230 | 117600 | 4230 |
2020-05-01 | 4050 | 4095 | 3985 | 4040 | 102900 | 4040 |
2020-04-30 | 4205 | 4250 | 4075 | 4085 | 111600 | 4085 |
2020-04-28 | 4040 | 4100 | 3930 | 4065 | 113900 | 4065 |
2020-04-27 | 3890 | 4065 | 3840 | 4000 | 127000 | 4000 |
2020-04-24 | 3815 | 3885 | 3780 | 3840 | 75000 | 3840 |
2020-04-23 | 3840 | 3905 | 3795 | 3845 | 105300 | 3845 |
2020-04-22 | 3700 | 3735 | 3600 | 3700 | 114600 | 3700 |
2020-04-21 | 4005 | 4010 | 3740 | 3755 | 163000 | 3755 |
2020-04-20 | 4000 | 4195 | 3985 | 4100 | 163400 | 4100 |
2020-04-17 | 3995 | 4025 | 3915 | 4000 | 99200 | 4000 |
2020-04-16 | 3855 | 3970 | 3810 | 3930 | 118600 | 3930 |
2020-04-15 | 3890 | 4020 | 3735 | 3925 | 187500 | 3925 |
2020-04-14 | 3730 | 3895 | 3655 | 3855 | 110400 | 3855 |
2020-04-13 | 3635 | 3740 | 3625 | 3700 | 85500 | 3700 |
2020-04-10 | 3635 | 3700 | 3520 | 3680 | 94400 | 3680 |
2020-04-09 | 3580 | 3665 | 3570 | 3645 | 81500 | 3645 |
2020-04-08 | 3545 | 3595 | 3440 | 3570 | 88800 | 3570 |
2020-04-07 | 3620 | 3645 | 3495 | 3600 | 91300 | 3600 |
2020-04-06 | 3400 | 3535 | 3345 | 3520 | 84800 | 3520 |
2020-04-03 | 3650 | 3650 | 3405 | 3440 | 117200 | 3440 |
2020-04-02 | 3560 | 3645 | 3505 | 3610 | 78100 | 3610 |
2020-04-01 | 3650 | 3700 | 3535 | 3555 | 89100 | 3555 |
2020-03-31 | 3635 | 3780 | 3600 | 3615 | 131400 | 3615 |
2020-03-30 | 3475 | 3580 | 3365 | 3575 | 106500 | 3575 |
2020-03-27 | 3555 | 3595 | 3365 | 3460 | 139100 | 3460 |
2020-03-26 | 3685 | 3685 | 3370 | 3420 | 134200 | 3420 |
2020-03-25 | 3805 | 3810 | 3640 | 3735 | 129900 | 3735 |
2020-03-24 | 3510 | 3655 | 3455 | 3595 | 156100 | 3595 |
2020-03-23 | 3185 | 3400 | 3135 | 3370 | 193800 | 3370 |
2020-03-19 | 3175 | 3195 | 3075 | 3185 | 127200 | 3185 |
2020-03-18 | 3380 | 3395 | 3050 | 3055 | 271100 | 3055 |
2020-03-17 | 3075 | 3415 | 3055 | 3390 | 249600 | 3390 |
2020-03-16 | 3350 | 3420 | 3185 | 3185 | 140400 | 3185 |
2020-03-13 | 3065 | 3335 | 2985 | 3280 | 274900 | 3280 |
2020-03-12 | 3495 | 3635 | 3375 | 3415 | 268600 | 3415 |
2020-03-11 | 3875 | 3875 | 3565 | 3565 | 194400 | 3565 |
2020-03-10 | 3710 | 3895 | 3565 | 3860 | 339100 | 3860 |
2020-03-09 | 3960 | 4020 | 3845 | 3850 | 235200 | 3850 |
2020-03-06 | 4280 | 4310 | 4155 | 4170 | 128100 | 4170 |
2020-03-05 | 4410 | 4460 | 4315 | 4350 | 145800 | 4350 |
2020-03-04 | 4205 | 4415 | 4205 | 4340 | 112000 | 4340 |
2020-03-03 | 4455 | 4515 | 4295 | 4295 | 173900 | 4295 |
2020-03-02 | 4090 | 4490 | 4090 | 4315 | 325200 | 4315 |
2020-02-28 | 4225 | 4355 | 4095 | 4130 | 312400 | 4130 |
2020-02-27 | 4685 | 4685 | 4415 | 4445 | 160700 | 4445 |
2020-02-26 | 4520 | 4645 | 4455 | 4615 | 138200 | 4615 |
2020-02-25 | 4410 | 4560 | 4410 | 4530 | 174200 | 4530 |
2020-02-21 | 4700 | 4810 | 4675 | 4760 | 86000 | 4760 |
2020-02-20 | 4800 | 4840 | 4700 | 4730 | 111100 | 4730 |
2020-02-19 | 4715 | 4840 | 4715 | 4800 | 114800 | 4800 |
2020-02-18 | 4800 | 4800 | 4635 | 4645 | 80500 | 4645 |
2020-02-17 | 4830 | 4850 | 4705 | 4800 | 77800 | 4800 |
2020-02-14 | 4765 | 4905 | 4750 | 4885 | 143600 | 4885 |
2020-02-13 | 4875 | 4875 | 4665 | 4765 | 291700 | 4765 |
2020-02-12 | 5180 | 5250 | 4870 | 4895 | 351300 | 4895 |
2020-02-10 | 5300 | 5310 | 5190 | 5240 | 60600 | 5240 |
2020-02-07 | 5370 | 5440 | 5270 | 5290 | 164800 | 5290 |
2020-02-06 | 5470 | 5470 | 5210 | 5270 | 185800 | 5270 |
2020-02-05 | 5830 | 5870 | 5490 | 5500 | 206500 | 5500 |
2020-02-04 | 5600 | 5750 | 5520 | 5730 | 152400 | 5730 |
2020-02-03 | 4990 | 5740 | 4990 | 5560 | 452200 | 5560 |
2020-01-31 | 5200 | 5220 | 4990 | 5040 | 120300 | 5040 |
2020-01-30 | 5070 | 5160 | 5030 | 5130 | 129100 | 5130 |
2020-01-29 | 5160 | 5200 | 5100 | 5100 | 94800 | 5100 |
2020-01-28 | 5170 | 5250 | 5170 | 5240 | 80000 | 5240 |
2020-01-27 | 5350 | 5400 | 5240 | 5270 | 121400 | 5270 |
2020-01-24 | 5670 | 5700 | 5470 | 5510 | 102600 | 5510 |
2020-01-23 | 5650 | 5790 | 5640 | 5700 | 141900 | 5700 |
2020-01-22 | 5640 | 5700 | 5630 | 5650 | 41500 | 5650 |
2020-01-21 | 5670 | 5710 | 5630 | 5660 | 32400 | 5660 |
2020-01-20 | 5680 | 5700 | 5650 | 5670 | 35700 | 5670 |
2020-01-17 | 5700 | 5700 | 5610 | 5680 | 83600 | 5680 |
2020-01-16 | 5830 | 5830 | 5660 | 5720 | 108900 | 5720 |
2020-01-15 | 5900 | 5920 | 5840 | 5840 | 51300 | 5840 |
2020-01-14 | 5950 | 5950 | 5830 | 5900 | 65500 | 5900 |
2020-01-10 | 5770 | 5940 | 5770 | 5920 | 113300 | 5920 |
2020-01-09 | 5740 | 5840 | 5720 | 5820 | 110200 | 5820 |
2020-01-08 | 5650 | 5680 | 5450 | 5650 | 147300 | 5650 |
2020-01-07 | 5670 | 5770 | 5630 | 5660 | 107400 | 5660 |
2020-01-06 | 5790 | 5800 | 5650 | 5660 | 120700 | 5660 |
2019-12-30 | 5920 | 5930 | 5840 | 5850 | 58100 | 5850 |
2019-12-27 | 5830 | 5910 | 5810 | 5910 | 61000 | 5910 |
2019-12-26 | 5810 | 5840 | 5750 | 5810 | 62400 | 5810 |
2019-12-25 | 5880 | 5880 | 5810 | 5830 | 39600 | 5830 |
2019-12-24 | 5800 | 5890 | 5780 | 5880 | 65900 | 5880 |
2019-12-23 | 5850 | 5860 | 5750 | 5800 | 80200 | 5800 |
2019-12-20 | 5830 | 5840 | 5750 | 5820 | 133900 | 5820 |
2019-12-19 | 5750 | 5840 | 5750 | 5820 | 74700 | 5820 |
2019-12-18 | 5880 | 5910 | 5700 | 5740 | 144700 | 5740 |
2019-12-17 | 5820 | 5850 | 5710 | 5850 | 138500 | 5850 |
2019-12-16 | 5860 | 5890 | 5820 | 5820 | 71600 | 5820 |
2019-12-13 | 5980 | 5980 | 5860 | 5860 | 105300 | 5860 |
2019-12-12 | 6030 | 6050 | 5910 | 5910 | 191300 | 5910 |
2019-12-11 | 6150 | 6210 | 6090 | 6100 | 62400 | 6100 |
2019-12-10 | 6130 | 6230 | 6130 | 6170 | 69300 | 6170 |
2019-12-09 | 6200 | 6220 | 6130 | 6210 | 80400 | 6210 |
2019-12-06 | 6070 | 6120 | 6000 | 6100 | 101800 | 6100 |
2019-12-05 | 6140 | 6140 | 5970 | 6060 | 191500 | 6060 |
2019-12-04 | 6300 | 6320 | 6100 | 6150 | 170200 | 6150 |
2019-12-03 | 6340 | 6420 | 6270 | 6330 | 98400 | 6330 |
2019-12-02 | 6400 | 6450 | 6390 | 6420 | 76700 | 6420 |
2019-11-29 | 6380 | 6410 | 6320 | 6410 | 57400 | 6410 |
2019-11-28 | 6520 | 6530 | 6350 | 6350 | 90100 | 6350 |
2019-11-27 | 6400 | 6480 | 6350 | 6460 | 113600 | 6460 |
2019-11-26 | 6270 | 6370 | 6210 | 6350 | 90100 | 6350 |
2019-11-25 | 6300 | 6300 | 6210 | 6210 | 45900 | 6210 |
2019-11-22 | 6220 | 6280 | 6160 | 6220 | 75200 | 6220 |
2019-11-21 | 6280 | 6350 | 6120 | 6200 | 90800 | 6200 |
2019-11-20 | 6180 | 6340 | 6170 | 6230 | 170400 | 6230 |
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。