3962 (株)チェンジ 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。
株主優待情報はこちらから
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-02-26 | 3040 | 3160 | 3000 | 3140 | 1370300 | 3140 |
2021-02-24 | 3395 | 3420 | 3225 | 3225 | 1190500 | 3225 |
2021-02-12 | 3895 | 3920 | 3805 | 3810 | 785800 | 3810 |
2021-02-03 | 3850 | 3935 | 3655 | 3715 | 1451900 | 3715 |
2021-02-02 | 3620 | 3830 | 3615 | 3785 | 1065500 | 3785 |
2021-02-01 | 3615 | 3615 | 3360 | 3550 | 1133300 | 3550 |
2021-01-29 | 3750 | 3945 | 3630 | 3655 | 1975900 | 3655 |
2021-01-28 | 3725 | 3860 | 3660 | 3710 | 1895100 | 3710 |
2021-01-27 | 3650 | 3765 | 3595 | 3725 | 837100 | 3725 |
2021-01-26 | 3790 | 3795 | 3575 | 3585 | 1253400 | 3585 |
2021-01-25 | 3555 | 3800 | 3530 | 3770 | 2008200 | 3770 |
2021-01-22 | 3630 | 3660 | 3460 | 3475 | 1005400 | 3475 |
2021-01-21 | 3540 | 3660 | 3510 | 3645 | 1233000 | 3645 |
2021-01-20 | 3435 | 3520 | 3405 | 3480 | 696600 | 3480 |
2021-01-19 | 3465 | 3480 | 3335 | 3405 | 703700 | 3405 |
2021-01-18 | 3310 | 3435 | 3245 | 3420 | 497100 | 3420 |
2021-01-14 | 3290 | 3460 | 3280 | 3385 | 900600 | 3385 |
2021-01-12 | 3365 | 3370 | 3180 | 3260 | 986800 | 3260 |
2021-01-08 | 3425 | 3490 | 3395 | 3450 | 516800 | 3450 |
2021-01-07 | 3520 | 3550 | 3370 | 3430 | 968800 | 3430 |
2021-01-06 | 3610 | 3660 | 3505 | 3505 | 739100 | 3505 |
2021-01-05 | 3695 | 3695 | 3555 | 3610 | 768500 | 3610 |
2021-01-04 | 3560 | 3755 | 3515 | 3745 | 874100 | 3745 |
2021-01-04 | 3560 | 3755 | 3515 | 3745 | 874100 | 3745 |
2021-01-04 | 3560 | 3755 | 3515 | 3745 | 874100 | 3745 |
2021-01-04 | 3560 | 3755 | 3515 | 3745 | 874100 | 3745 |
2021-01-04 | 3560 | 3755 | 3515 | 3745 | 874100 | 3745 |
2021-01-04 | 3560 | 3755 | 3515 | 3745 | 874100 | 3745 |
2020-12-30 | 3620 | 3625 | 3505 | 3525 | 834500 | 3525 |
2020-12-28 | 7660 | 7720 | 7370 | 7420 | 638400 | 7420 |
2020-12-25 | 7870 | 7900 | 7680 | 7750 | 370400 | 7750 |
2020-12-24 | 7870 | 7930 | 7670 | 7880 | 494800 | 7880 |
2020-12-22 | 7780 | 7900 | 7260 | 7380 | 749800 | 7380 |
2020-12-21 | 8000 | 8060 | 7740 | 7780 | 574800 | 7780 |
2020-12-18 | 8020 | 8060 | 7830 | 7960 | 585000 | 7960 |
2020-12-17 | 7830 | 7940 | 7750 | 7940 | 454000 | 7940 |
2020-12-16 | 7850 | 7900 | 7650 | 7760 | 456400 | 7760 |
2020-12-15 | 7970 | 8020 | 7630 | 7710 | 532900 | 7710 |
2020-12-14 | 7870 | 8000 | 7800 | 7840 | 597100 | 7840 |
2020-12-11 | 7540 | 7890 | 7480 | 7760 | 810600 | 7760 |
2020-12-10 | 7450 | 7690 | 7410 | 7420 | 573200 | 7420 |
2020-12-09 | 7520 | 7790 | 7440 | 7600 | 855400 | 7600 |
2020-12-08 | 7070 | 7560 | 7010 | 7490 | 1104500 | 7490 |
2020-12-07 | 7840 | 7870 | 7090 | 7160 | 1482500 | 7160 |
2020-12-04 | 7860 | 8080 | 7720 | 7980 | 831300 | 7980 |
2020-12-03 | 8220 | 8260 | 7920 | 7980 | 1052000 | 7980 |
2020-12-02 | 8440 | 8440 | 8180 | 8350 | 735300 | 8350 |
2020-12-01 | 8230 | 8430 | 8070 | 8390 | 1157700 | 8390 |
2020-11-30 | 7950 | 8250 | 7900 | 8100 | 1503300 | 8100 |
2020-11-27 | 8110 | 8150 | 7720 | 7800 | 1479700 | 7800 |
2020-11-26 | 8150 | 8300 | 8020 | 8120 | 1010900 | 8120 |
2020-11-25 | 8230 | 8290 | 8000 | 8080 | 1310500 | 8080 |
2020-11-24 | 8580 | 8600 | 8160 | 8240 | 1879400 | 8240 |
2020-11-20 | 8190 | 8450 | 8030 | 8410 | 1001400 | 8410 |
2020-11-19 | 8240 | 8250 | 7930 | 8100 | 1557100 | 8100 |
2020-11-18 | 8560 | 8790 | 8230 | 8310 | 1569600 | 8310 |
2020-11-17 | 9640 | 9640 | 8300 | 8460 | 3003200 | 8460 |
2020-11-16 | 9970 | 10400 | 9430 | 9640 | 4122800 | 9640 |
2020-11-13 | 9450 | 9490 | 9190 | 9370 | 1151400 | 9370 |
2020-11-12 | 9320 | 9450 | 9180 | 9340 | 875500 | 9340 |
2020-11-11 | 8710 | 9070 | 8570 | 9060 | 770800 | 9060 |
2020-11-10 | 9340 | 9360 | 8860 | 8940 | 1257600 | 8940 |
2020-11-09 | 9390 | 9620 | 9260 | 9410 | 1178100 | 9410 |
2020-11-06 | 9300 | 9450 | 9110 | 9170 | 1078400 | 9170 |
2020-11-05 | 9200 | 9450 | 9000 | 9150 | 1561700 | 9150 |
2020-11-04 | 8500 | 9100 | 8460 | 9020 | 1774600 | 9020 |
2020-11-02 | 8140 | 8500 | 7900 | 8260 | 1104000 | 8260 |
2020-10-30 | 8300 | 8470 | 7970 | 8050 | 702200 | 8050 |
2020-10-29 | 8380 | 8450 | 8070 | 8240 | 838100 | 8240 |
2020-10-28 | 8280 | 8620 | 8180 | 8510 | 662600 | 8510 |
2020-10-27 | 7850 | 8250 | 7730 | 8230 | 941700 | 8230 |
2020-10-26 | 8400 | 8640 | 8180 | 8210 | 865400 | 8210 |
2020-10-23 | 8240 | 8460 | 8010 | 8280 | 950900 | 8280 |
2020-10-22 | 8630 | 8810 | 8250 | 8390 | 949600 | 8390 |
2020-10-21 | 8650 | 9120 | 8630 | 8820 | 1124700 | 8820 |
2020-10-20 | 8790 | 8880 | 8580 | 8710 | 673400 | 8710 |
2020-10-19 | 8510 | 8950 | 8230 | 8940 | 1458500 | 8940 |
2020-10-16 | 8870 | 9020 | 8500 | 8750 | 1136500 | 8750 |
2020-10-15 | 9170 | 9300 | 8900 | 9020 | 1101300 | 9020 |
2020-10-14 | 9220 | 9470 | 9040 | 9260 | 1269400 | 9260 |
2020-10-13 | 9850 | 9860 | 9260 | 9320 | 3104500 | 9320 |
2020-10-12 | 9430 | 9700 | 9140 | 9700 | 2333300 | 9700 |
2020-10-09 | 8830 | 9290 | 8680 | 9180 | 1938200 | 9180 |
2020-10-08 | 9150 | 9180 | 8650 | 8820 | 1966800 | 8820 |
2020-10-07 | 8850 | 9290 | 8850 | 9020 | 2049600 | 9020 |
2020-10-06 | 8950 | 9600 | 8750 | 9000 | 5338000 | 9000 |
2020-10-05 | 8190 | 8680 | 7910 | 8430 | 2221700 | 8430 |
2020-10-02 | 8610 | 8750 | 8200 | 8320 | 2395600 | 8320 |
2020-09-30 | 9850 | 9970 | 8060 | 8380 | 7892700 | 8380 |
2020-09-29 | 9220 | 10260 | 8820 | 10000 | 7157200 | 10000 |
2020-09-28 | 12600 | 12780 | 9370 | 9370 | 5830700 | 9370 |
2020-09-25 | 11800 | 12580 | 11720 | 12370 | 2859500 | 12370 |
2020-09-24 | 11500 | 11880 | 10970 | 11400 | 3186200 | 11400 |
2020-09-23 | 10940 | 11580 | 10900 | 11410 | 2607500 | 11410 |
2020-09-18 | 10110 | 10790 | 10060 | 10780 | 1966700 | 10780 |
2020-09-17 | 10550 | 10890 | 10290 | 10330 | 3093500 | 10330 |
2020-09-16 | 9520 | 10490 | 9500 | 10390 | 3046300 | 10390 |
2020-09-15 | 9390 | 9570 | 9220 | 9520 | 1545900 | 9520 |
2020-09-14 | 9380 | 9450 | 9220 | 9410 | 1531700 | 9410 |
2020-09-11 | 8780 | 9260 | 8580 | 9160 | 1609800 | 9160 |
2020-09-10 | 8900 | 9290 | 8660 | 8710 | 2190400 | 8710 |
2020-09-09 | 8080 | 8700 | 8070 | 8630 | 1382800 | 8630 |
2020-09-08 | 8230 | 8350 | 7830 | 8340 | 979600 | 8340 |
2020-09-07 | 8500 | 8610 | 8100 | 8220 | 1141000 | 8220 |
2020-09-04 | 8000 | 8590 | 7930 | 8400 | 1451700 | 8400 |
2020-09-03 | 8450 | 8600 | 8010 | 8340 | 1398000 | 8340 |
2020-09-02 | 8610 | 8620 | 8230 | 8490 | 1644100 | 8490 |
2020-09-01 | 7700 | 8280 | 7700 | 8160 | 2016700 | 8160 |
2020-08-31 | 7100 | 7560 | 7000 | 7420 | 1251900 | 7420 |
2020-08-28 | 7270 | 7470 | 6510 | 6830 | 1566600 | 6830 |
2020-08-27 | 14060 | 14940 | 14010 | 14160 | 721400 | 7080 |
2020-08-26 | 13430 | 14190 | 13390 | 14100 | 551000 | 14100 |
2020-08-25 | 13830 | 14150 | 13260 | 13710 | 928600 | 13710 |
2020-08-24 | 13790 | 14530 | 13590 | 13860 | 1269600 | 13860 |
2020-08-21 | 12950 | 13560 | 12770 | 13540 | 951400 | 13540 |
2020-08-20 | 12330 | 12740 | 12180 | 12650 | 544400 | 12650 |
2020-08-19 | 12700 | 13060 | 12340 | 12620 | 1168900 | 12620 |
2020-08-18 | 11880 | 12320 | 11580 | 12220 | 902000 | 12220 |
2020-08-17 | 11200 | 11790 | 11050 | 11630 | 894400 | 11630 |
2020-08-14 | 10400 | 11760 | 10400 | 11290 | 2299400 | 11290 |
2020-08-13 | 9360 | 10400 | 9330 | 10400 | 1524400 | 10400 |
2020-08-12 | 9010 | 9030 | 8720 | 8900 | 491000 | 8900 |
2020-08-11 | 8680 | 9130 | 8390 | 8980 | 530900 | 8980 |
2020-08-07 | 9350 | 9350 | 9000 | 9100 | 388600 | 9100 |
2020-08-06 | 9450 | 9470 | 9330 | 9350 | 336200 | 9350 |
2020-08-05 | 9290 | 9420 | 9180 | 9400 | 382300 | 9400 |
2020-08-04 | 9380 | 9530 | 9200 | 9280 | 479300 | 9280 |
2020-08-03 | 9110 | 9390 | 8900 | 9300 | 541200 | 9300 |
2020-07-31 | 9310 | 9350 | 8920 | 8950 | 604300 | 8950 |
2020-07-30 | 8800 | 9440 | 8780 | 9160 | 1170800 | 9160 |
2020-07-29 | 8500 | 8620 | 8340 | 8420 | 373600 | 8420 |
2020-07-28 | 8600 | 8790 | 8450 | 8470 | 561900 | 8470 |
2020-07-27 | 8100 | 8530 | 8080 | 8470 | 496300 | 8470 |
2020-07-22 | 8220 | 8240 | 8000 | 8210 | 490600 | 8210 |
2020-07-21 | 7920 | 8330 | 7920 | 8320 | 734700 | 8320 |
2020-07-20 | 7810 | 7950 | 7680 | 7840 | 229300 | 7840 |
2020-07-17 | 7860 | 8000 | 7640 | 7780 | 419400 | 7780 |
2020-07-16 | 8110 | 8130 | 7860 | 7860 | 373500 | 7860 |
2020-07-15 | 8030 | 8280 | 7890 | 8110 | 571900 | 8110 |
2020-07-14 | 7950 | 8090 | 7630 | 7880 | 800600 | 7880 |
2020-07-13 | 8220 | 8260 | 7870 | 8100 | 448300 | 8100 |
2020-07-10 | 7930 | 8400 | 7780 | 8140 | 692900 | 8140 |
2020-07-09 | 8100 | 8100 | 7820 | 7890 | 395400 | 7890 |
2020-07-08 | 8100 | 8230 | 7950 | 7960 | 585100 | 7960 |
2020-07-07 | 7790 | 8030 | 7730 | 8030 | 479400 | 8030 |
2020-07-06 | 7720 | 8030 | 7600 | 7750 | 640800 | 7750 |
2020-07-03 | 7260 | 7660 | 7050 | 7570 | 482800 | 7570 |
2020-07-02 | 7630 | 7750 | 7260 | 7400 | 433300 | 7400 |
2020-07-01 | 7380 | 7670 | 7330 | 7500 | 328100 | 7500 |
2020-06-30 | 7730 | 7740 | 7190 | 7470 | 552600 | 7470 |
2020-06-29 | 7580 | 7860 | 7530 | 7700 | 537600 | 7700 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-26 | 7740 | 7790 | 7520 | 7710 | 625600 | 7710 |
2020-06-25 | 7600 | 8050 | 7500 | 7760 | 1021900 | 7760 |
2020-06-24 | 7120 | 7760 | 7090 | 7630 | 893100 | 7630 |
2020-06-23 | 7300 | 7320 | 6940 | 7130 | 574500 | 7130 |
2020-06-22 | 7300 | 7350 | 7010 | 7190 | 750800 | 7190 |
2020-06-19 | 6990 | 7520 | 6920 | 7430 | 1069400 | 7430 |
2020-06-18 | 6930 | 7060 | 6780 | 6960 | 846600 | 6960 |
2020-06-17 | 6200 | 6750 | 6120 | 6690 | 866600 | 6690 |
2020-06-16 | 5900 | 6150 | 5840 | 6000 | 561700 | 6000 |
2020-06-15 | 5790 | 6130 | 5600 | 5640 | 718900 | 5640 |
2020-06-12 | 5530 | 5790 | 5510 | 5720 | 433700 | 5720 |
2020-06-11 | 5760 | 5980 | 5670 | 5790 | 394000 | 5790 |
2020-06-10 | 5660 | 5880 | 5620 | 5770 | 273500 | 5770 |
2020-06-09 | 5820 | 5850 | 5620 | 5730 | 215300 | 5730 |
2020-06-08 | 5760 | 5870 | 5510 | 5820 | 318000 | 5820 |
2020-06-05 | 5620 | 5880 | 5600 | 5690 | 347900 | 5690 |
2020-06-04 | 5750 | 5750 | 5550 | 5630 | 389700 | 5630 |
2020-06-03 | 5940 | 5950 | 5650 | 5820 | 500700 | 5820 |
2020-06-02 | 5870 | 5940 | 5680 | 5900 | 515800 | 5900 |
2020-06-01 | 5390 | 5800 | 5330 | 5670 | 671200 | 5670 |
2020-05-29 | 5050 | 5290 | 5040 | 5280 | 400600 | 5280 |
2020-05-28 | 5100 | 5140 | 4955 | 5070 | 320700 | 5070 |
2020-05-27 | 5210 | 5220 | 5010 | 5120 | 403100 | 5120 |
2020-05-26 | 5290 | 5470 | 5180 | 5310 | 407200 | 5310 |
2020-05-25 | 5430 | 5650 | 5190 | 5260 | 857400 | 5260 |
2020-05-22 | 4980 | 5320 | 4865 | 5230 | 610300 | 5230 |
2020-05-21 | 4950 | 5130 | 4875 | 4980 | 824100 | 4980 |
2020-05-20 | 4310 | 4930 | 4290 | 4850 | 1436700 | 4850 |
2020-05-19 | 4370 | 4435 | 4170 | 4330 | 715500 | 4330 |
2020-05-18 | 4060 | 4310 | 3820 | 4280 | 602000 | 4280 |
2020-05-15 | 4000 | 4030 | 3835 | 3990 | 345700 | 3990 |
2020-05-14 | 4050 | 4090 | 3945 | 3980 | 234600 | 3980 |
2020-05-13 | 4090 | 4230 | 4050 | 4055 | 358900 | 4055 |
2020-05-12 | 4230 | 4395 | 3785 | 4050 | 1041400 | 4050 |
2020-05-11 | 4425 | 4450 | 4160 | 4260 | 394900 | 4260 |
2020-05-08 | 4460 | 4490 | 4295 | 4395 | 318200 | 4395 |
2020-05-07 | 4265 | 4435 | 4235 | 4410 | 397500 | 4410 |
2020-05-01 | 4105 | 4270 | 4090 | 4240 | 361000 | 4240 |
2020-04-30 | 4215 | 4320 | 4150 | 4195 | 425700 | 4195 |
2020-04-28 | 4050 | 4180 | 3940 | 4145 | 618600 | 4145 |
2020-04-27 | 3900 | 4140 | 3885 | 4085 | 620400 | 4085 |
2020-04-24 | 3720 | 3875 | 3690 | 3825 | 411000 | 3825 |
2020-04-23 | 3800 | 3825 | 3675 | 3735 | 501100 | 3735 |
2020-04-22 | 3360 | 3625 | 3345 | 3605 | 382500 | 3605 |
2020-04-21 | 3650 | 3665 | 3405 | 3430 | 463700 | 3430 |
2020-04-20 | 3685 | 3790 | 3630 | 3710 | 316900 | 3710 |
2020-04-17 | 3775 | 3835 | 3565 | 3695 | 627600 | 3695 |
2020-04-16 | 3365 | 3705 | 3360 | 3685 | 600400 | 3685 |
2020-04-15 | 3515 | 3685 | 3270 | 3390 | 681200 | 3390 |
2020-04-14 | 3295 | 3555 | 3245 | 3480 | 694600 | 3480 |
2020-04-13 | 3200 | 3425 | 3065 | 3265 | 667200 | 3265 |
2020-04-10 | 2820 | 3200 | 2690 | 3200 | 739200 | 3200 |
2020-04-09 | 2912 | 2947 | 2751 | 2820 | 385600 | 2820 |
2020-04-08 | 2651 | 2872 | 2619 | 2870 | 493100 | 2870 |
2020-04-07 | 2570 | 2797 | 2550 | 2711 | 461400 | 2711 |
2020-04-06 | 2409 | 2477 | 2369 | 2453 | 243300 | 2453 |
2020-04-03 | 2595 | 2635 | 2341 | 2359 | 341800 | 2359 |
2020-04-02 | 2550 | 2653 | 2512 | 2575 | 204700 | 2575 |
2020-04-01 | 2738 | 2773 | 2542 | 2582 | 261000 | 2582 |
2020-03-31 | 2840 | 2930 | 2741 | 2763 | 243800 | 2763 |
2020-03-30 | 2669 | 2875 | 2649 | 2816 | 254000 | 2816 |
2020-03-27 | 2883 | 2896 | 2716 | 2769 | 293200 | 2769 |
2020-03-26 | 2902 | 2962 | 2825 | 2833 | 279900 | 2833 |
2020-03-25 | 3240 | 3290 | 2988 | 3080 | 362700 | 3080 |
2020-03-24 | 3150 | 3155 | 3000 | 3100 | 239500 | 3100 |
2020-03-23 | 2952 | 3045 | 2853 | 2997 | 257000 | 2997 |
2020-03-19 | 3200 | 3200 | 2890 | 3010 | 316500 | 3010 |
2020-03-18 | 3210 | 3315 | 3000 | 3005 | 419200 | 3005 |
2020-03-17 | 2750 | 3185 | 2732 | 3140 | 438300 | 3140 |
2020-03-16 | 2910 | 3070 | 2730 | 2800 | 425300 | 2800 |
2020-03-13 | 2900 | 3000 | 2666 | 2786 | 480300 | 2786 |
2020-03-12 | 3180 | 3350 | 3080 | 3160 | 442500 | 3160 |
2020-03-11 | 3620 | 3665 | 3290 | 3290 | 412700 | 3290 |
2020-03-10 | 3195 | 3700 | 3005 | 3635 | 616200 | 3635 |
2020-03-09 | 3590 | 3630 | 3220 | 3265 | 443600 | 3265 |
2020-03-06 | 3790 | 3905 | 3710 | 3730 | 256200 | 3730 |
2020-03-05 | 3980 | 3980 | 3700 | 3845 | 378600 | 3845 |
2020-03-04 | 3645 | 3930 | 3595 | 3870 | 286200 | 3870 |
2020-03-03 | 3980 | 3980 | 3630 | 3700 | 396500 | 3700 |
2020-03-02 | 3590 | 3890 | 3480 | 3700 | 484200 | 3700 |
2020-02-28 | 3655 | 3720 | 3350 | 3380 | 478600 | 3380 |
2020-02-27 | 3970 | 4080 | 3770 | 3815 | 418700 | 3815 |
2020-02-26 | 4005 | 4075 | 3770 | 3985 | 306100 | 3985 |
2020-02-25 | 3805 | 4055 | 3770 | 3975 | 425100 | 3975 |
2020-02-21 | 4250 | 4365 | 4080 | 4105 | 266200 | 4105 |
2020-02-20 | 4450 | 4515 | 4125 | 4260 | 576700 | 4260 |
2020-02-19 | 4230 | 4480 | 4220 | 4415 | 618200 | 4415 |
2020-02-18 | 3980 | 4305 | 3960 | 4160 | 801100 | 4160 |
2020-02-17 | 4190 | 4310 | 3890 | 3980 | 865900 | 3980 |
2020-02-14 | 4520 | 4850 | 4100 | 4240 | 2602100 | 4240 |
2020-02-13 | 4450 | 4450 | 4450 | 4450 | 48800 | 4450 |
2020-02-12 | 3635 | 3750 | 3610 | 3750 | 249700 | 3750 |
2020-02-10 | 3725 | 3725 | 3585 | 3620 | 333100 | 3620 |
2020-02-07 | 3690 | 3740 | 3655 | 3730 | 195900 | 3730 |
2020-02-06 | 3600 | 3775 | 3575 | 3720 | 407800 | 3720 |
2020-02-05 | 3410 | 3690 | 3395 | 3635 | 619200 | 3635 |
2020-02-04 | 3205 | 3345 | 3135 | 3340 | 188700 | 3340 |
2020-02-03 | 2885 | 3225 | 2885 | 3210 | 273400 | 3210 |
2020-01-31 | 3060 | 3165 | 3025 | 3055 | 178300 | 3055 |
2020-01-30 | 3240 | 3245 | 2995 | 3075 | 273700 | 3075 |
2020-01-29 | 3290 | 3325 | 3225 | 3260 | 199200 | 3260 |
2020-01-28 | 3130 | 3330 | 3130 | 3325 | 152500 | 3325 |
2020-01-27 | 3180 | 3230 | 3120 | 3200 | 134600 | 3200 |
2020-01-24 | 3310 | 3340 | 3225 | 3275 | 157200 | 3275 |
2020-01-23 | 3295 | 3365 | 3280 | 3325 | 173600 | 3325 |
2020-01-22 | 3250 | 3365 | 3245 | 3325 | 295400 | 3325 |
2020-01-21 | 3210 | 3215 | 3115 | 3205 | 121000 | 3205 |
2020-01-20 | 3200 | 3275 | 3170 | 3220 | 229800 | 3220 |
2020-01-17 | 3185 | 3280 | 3110 | 3235 | 265200 | 3235 |
2020-01-16 | 3055 | 3190 | 3035 | 3185 | 240500 | 3185 |
2020-01-15 | 3005 | 3040 | 2921 | 3015 | 111500 | 3015 |
2020-01-14 | 3130 | 3135 | 3005 | 3045 | 140800 | 3045 |
2020-01-10 | 3090 | 3135 | 3025 | 3050 | 263700 | 3050 |
2020-01-09 | 3000 | 3090 | 2981 | 3030 | 222600 | 3030 |
2020-01-08 | 2956 | 3020 | 2874 | 2961 | 280000 | 2961 |
2020-01-07 | 2940 | 3065 | 2940 | 2987 | 320300 | 2987 |
2020-01-06 | 2860 | 2932 | 2850 | 2908 | 197000 | 2908 |
2019-12-30 | 2955 | 2955 | 2895 | 2908 | 142500 | 2908 |
2019-12-27 | 2890 | 2956 | 2820 | 2930 | 333800 | 2930 |
2019-12-26 | 2920 | 2978 | 2842 | 2883 | 464800 | 2883 |
2019-12-25 | 2837 | 2905 | 2815 | 2905 | 434200 | 2905 |
2019-12-24 | 2780 | 2844 | 2769 | 2833 | 286300 | 2833 |
2019-12-23 | 2655 | 2783 | 2655 | 2739 | 313400 | 2739 |
2019-12-20 | 2537 | 2698 | 2490 | 2642 | 313900 | 2642 |
2019-12-19 | 2590 | 2660 | 2545 | 2563 | 169400 | 2563 |
2019-12-18 | 2776 | 2776 | 2592 | 2633 | 212300 | 2633 |
2019-12-17 | 2756 | 2824 | 2711 | 2722 | 269200 | 2722 |
2019-12-16 | 2800 | 2895 | 2650 | 2657 | 376600 | 2657 |
2019-12-13 | 2702 | 2950 | 2690 | 2827 | 925000 | 2827 |
2019-12-12 | 2726 | 2726 | 2613 | 2653 | 247100 | 2653 |
2019-12-11 | 2744 | 2764 | 2693 | 2721 | 205200 | 2721 |
2019-12-10 | 2720 | 2747 | 2637 | 2727 | 315600 | 2727 |
2019-12-09 | 2601 | 2779 | 2574 | 2706 | 770900 | 2706 |
2019-12-06 | 2421 | 2528 | 2421 | 2524 | 190500 | 2524 |
2019-12-05 | 2555 | 2586 | 2407 | 2421 | 290100 | 2421 |
2019-12-04 | 2446 | 2513 | 2405 | 2511 | 189200 | 2511 |
2019-12-03 | 2466 | 2506 | 2440 | 2474 | 184400 | 2474 |
2019-12-02 | 2399 | 2526 | 2398 | 2516 | 362900 | 2516 |
2019-11-29 | 2400 | 2425 | 2355 | 2355 | 125000 | 2355 |
2019-11-28 | 2440 | 2450 | 2324 | 2384 | 249600 | 2384 |
2019-11-27 | 2474 | 2477 | 2406 | 2437 | 157200 | 2437 |
2019-11-26 | 2517 | 2530 | 2384 | 2425 | 299500 | 2425 |
2019-11-25 | 2441 | 2498 | 2364 | 2485 | 400400 | 2485 |
2019-11-22 | 2125 | 2557 | 2121 | 2450 | 1468900 | 2450 |
2019-11-21 | 2045 | 2125 | 2017 | 2121 | 205300 | 2121 |
2019-11-20 | 2095 | 2100 | 2046 | 2058 | 138100 | 2058 |
2019-11-19 | 2135 | 2135 | 2025 | 2114 | 238800 | 2114 |
2019-11-18 | 2142 | 2170 | 2072 | 2085 | 211000 | 2085 |
2019-11-15 | 2001 | 2177 | 1990 | 2159 | 625100 | 2159 |
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。