3983 (株)オロ 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 | 3810 | 3810 | 3660 | 3720 | 48500 | 3720 |
2021-03-09 | 3300 | 3525 | 3300 | 3510 | 58700 | 3510 |
2021-03-03 | 3620 | 3650 | 3540 | 3575 | 39600 | 3575 |
2021-02-26 | 3440 | 3545 | 3365 | 3475 | 70700 | 3475 |
2021-02-24 | 3935 | 3965 | 3615 | 3615 | 91300 | 3615 |
2021-02-12 | 3900 | 3920 | 3805 | 3820 | 21100 | 3820 |
2021-02-03 | 3930 | 3950 | 3865 | 3895 | 57000 | 3895 |
2021-02-02 | 3790 | 3885 | 3715 | 3860 | 77000 | 3860 |
2021-02-01 | 3665 | 3785 | 3605 | 3675 | 66100 | 3675 |
2021-01-29 | 3835 | 3870 | 3720 | 3735 | 57800 | 3735 |
2021-01-28 | 3815 | 3860 | 3760 | 3790 | 72400 | 3790 |
2021-01-27 | 3965 | 3970 | 3890 | 3920 | 43000 | 3920 |
2021-01-26 | 4000 | 4005 | 3925 | 3950 | 62600 | 3950 |
2021-01-25 | 4085 | 4125 | 3990 | 4055 | 50000 | 4055 |
2021-01-22 | 4170 | 4170 | 4040 | 4080 | 76000 | 4080 |
2021-01-21 | 4100 | 4255 | 4075 | 4200 | 36000 | 4200 |
2021-01-20 | 4140 | 4210 | 4120 | 4160 | 25100 | 4160 |
2021-01-19 | 4270 | 4270 | 4095 | 4145 | 49000 | 4145 |
2021-01-18 | 4200 | 4265 | 4155 | 4255 | 61700 | 4255 |
2021-01-14 | 4270 | 4460 | 4270 | 4350 | 65300 | 4350 |
2021-01-12 | 4580 | 4580 | 4260 | 4285 | 93100 | 4285 |
2021-01-08 | 4530 | 4720 | 4470 | 4685 | 67100 | 4685 |
2021-01-07 | 4495 | 4575 | 4445 | 4460 | 32100 | 4460 |
2021-01-06 | 4545 | 4590 | 4455 | 4495 | 41000 | 4495 |
2021-01-05 | 4485 | 4605 | 4415 | 4555 | 41700 | 4555 |
2021-01-04 | 4430 | 4530 | 4400 | 4515 | 39000 | 4515 |
2021-01-04 | 4430 | 4530 | 4400 | 4515 | 39000 | 4515 |
2021-01-04 | 4430 | 4530 | 4400 | 4515 | 39000 | 4515 |
2021-01-04 | 4430 | 4530 | 4400 | 4515 | 39000 | 4515 |
2021-01-04 | 4430 | 4530 | 4400 | 4515 | 39000 | 4515 |
2021-01-04 | 4430 | 4530 | 4400 | 4515 | 39000 | 4515 |
2020-12-30 | 4235 | 4415 | 4185 | 4385 | 51700 | 4385 |
2020-12-28 | 4365 | 4410 | 4195 | 4210 | 47800 | 4210 |
2020-12-25 | 4215 | 4355 | 4215 | 4350 | 51200 | 4350 |
2020-12-24 | 4245 | 4285 | 4070 | 4145 | 146400 | 4145 |
2020-12-22 | 4615 | 4675 | 4385 | 4405 | 146900 | 4405 |
2020-12-21 | 4495 | 4725 | 4490 | 4685 | 69000 | 4685 |
2020-12-18 | 4390 | 4525 | 4340 | 4480 | 76900 | 4480 |
2020-12-17 | 4300 | 4395 | 4230 | 4395 | 33100 | 4395 |
2020-12-16 | 4345 | 4355 | 4240 | 4270 | 20900 | 4270 |
2020-12-15 | 4340 | 4385 | 4230 | 4350 | 34800 | 4350 |
2020-12-14 | 4455 | 4455 | 4305 | 4335 | 29800 | 4335 |
2020-12-11 | 4430 | 4475 | 4350 | 4395 | 26900 | 4395 |
2020-12-10 | 4540 | 4540 | 4405 | 4430 | 49700 | 4430 |
2020-12-09 | 4280 | 4550 | 4245 | 4550 | 129400 | 4550 |
2020-12-08 | 4190 | 4315 | 4125 | 4290 | 30900 | 4290 |
2020-12-07 | 4260 | 4270 | 4140 | 4215 | 39400 | 4215 |
2020-12-04 | 4200 | 4300 | 4135 | 4290 | 62100 | 4290 |
2020-12-03 | 4320 | 4395 | 4160 | 4185 | 134200 | 4185 |
2020-12-02 | 4265 | 4420 | 4240 | 4375 | 165400 | 4375 |
2020-12-01 | 4000 | 4265 | 4000 | 4230 | 177200 | 4230 |
2020-11-30 | 3830 | 3975 | 3715 | 3890 | 94300 | 3890 |
2020-11-27 | 3750 | 3860 | 3735 | 3760 | 105500 | 3760 |
2020-11-26 | 3600 | 3875 | 3560 | 3750 | 136500 | 3750 |
2020-11-25 | 3465 | 3610 | 3365 | 3595 | 115800 | 3595 |
2020-11-24 | 3345 | 3465 | 3345 | 3440 | 57300 | 3440 |
2020-11-20 | 3280 | 3340 | 3235 | 3335 | 38100 | 3335 |
2020-11-19 | 3210 | 3345 | 3210 | 3290 | 56500 | 3290 |
2020-11-18 | 3210 | 3280 | 3155 | 3215 | 76200 | 3215 |
2020-11-17 | 3310 | 3345 | 3150 | 3150 | 72600 | 3150 |
2020-11-16 | 3180 | 3290 | 3180 | 3280 | 109000 | 3280 |
2020-11-13 | 3160 | 3335 | 3000 | 3115 | 214000 | 3115 |
2020-11-12 | 3590 | 3675 | 3575 | 3625 | 32400 | 3625 |
2020-11-11 | 3520 | 3655 | 3510 | 3620 | 43000 | 3620 |
2020-11-10 | 3640 | 3685 | 3540 | 3590 | 70300 | 3590 |
2020-11-09 | 3645 | 3720 | 3590 | 3680 | 63100 | 3680 |
2020-11-06 | 3620 | 3660 | 3530 | 3580 | 71200 | 3580 |
2020-11-05 | 3450 | 3615 | 3385 | 3585 | 108700 | 3585 |
2020-11-04 | 3310 | 3395 | 3255 | 3385 | 54400 | 3385 |
2020-11-02 | 3190 | 3300 | 3155 | 3265 | 42900 | 3265 |
2020-10-30 | 3325 | 3325 | 3180 | 3215 | 22700 | 3215 |
2020-10-29 | 3290 | 3310 | 3195 | 3280 | 36300 | 3280 |
2020-10-28 | 3280 | 3330 | 3255 | 3330 | 25500 | 3330 |
2020-10-27 | 3240 | 3295 | 3190 | 3290 | 35400 | 3290 |
2020-10-26 | 3345 | 3370 | 3255 | 3280 | 32200 | 3280 |
2020-10-23 | 3395 | 3395 | 3315 | 3350 | 32200 | 3350 |
2020-10-22 | 3550 | 3550 | 3380 | 3410 | 38900 | 3410 |
2020-10-21 | 3575 | 3585 | 3540 | 3550 | 29000 | 3550 |
2020-10-20 | 3625 | 3630 | 3555 | 3575 | 19700 | 3575 |
2020-10-19 | 3580 | 3640 | 3565 | 3625 | 28000 | 3625 |
2020-10-16 | 3525 | 3615 | 3465 | 3550 | 65600 | 3550 |
2020-10-15 | 3655 | 3665 | 3515 | 3540 | 65500 | 3540 |
2020-10-14 | 3620 | 3670 | 3585 | 3625 | 38600 | 3625 |
2020-10-13 | 3715 | 3720 | 3645 | 3655 | 55500 | 3655 |
2020-10-12 | 3615 | 3720 | 3580 | 3715 | 44300 | 3715 |
2020-10-09 | 3630 | 3640 | 3570 | 3615 | 57000 | 3615 |
2020-10-08 | 3610 | 3665 | 3570 | 3615 | 60400 | 3615 |
2020-10-07 | 3640 | 3685 | 3605 | 3620 | 56500 | 3620 |
2020-10-06 | 3545 | 3640 | 3535 | 3610 | 77800 | 3610 |
2020-10-05 | 3425 | 3495 | 3405 | 3475 | 34900 | 3475 |
2020-10-02 | 3475 | 3555 | 3435 | 3445 | 54800 | 3445 |
2020-09-30 | 3530 | 3570 | 3465 | 3485 | 76000 | 3485 |
2020-09-29 | 3450 | 3505 | 3410 | 3495 | 39500 | 3495 |
2020-09-28 | 3500 | 3515 | 3370 | 3455 | 54000 | 3455 |
2020-09-25 | 3345 | 3465 | 3320 | 3420 | 46500 | 3420 |
2020-09-24 | 3405 | 3410 | 3305 | 3345 | 39900 | 3345 |
2020-09-23 | 3430 | 3435 | 3335 | 3405 | 57800 | 3405 |
2020-09-18 | 3440 | 3535 | 3415 | 3430 | 66700 | 3430 |
2020-09-17 | 3400 | 3420 | 3330 | 3405 | 43400 | 3405 |
2020-09-16 | 3330 | 3430 | 3310 | 3410 | 98000 | 3410 |
2020-09-15 | 3230 | 3305 | 3165 | 3305 | 61000 | 3305 |
2020-09-14 | 3285 | 3285 | 3155 | 3200 | 53600 | 3200 |
2020-09-11 | 3160 | 3265 | 3140 | 3250 | 86400 | 3250 |
2020-09-10 | 3170 | 3195 | 3085 | 3130 | 64000 | 3130 |
2020-09-09 | 3065 | 3125 | 3035 | 3100 | 64200 | 3100 |
2020-09-08 | 3010 | 3135 | 3010 | 3125 | 51600 | 3125 |
2020-09-07 | 3050 | 3090 | 2990 | 2999 | 83400 | 2999 |
2020-09-04 | 3145 | 3195 | 3080 | 3090 | 75000 | 3090 |
2020-09-03 | 3080 | 3260 | 3080 | 3250 | 116700 | 3250 |
2020-09-02 | 3075 | 3125 | 3055 | 3080 | 51000 | 3080 |
2020-09-01 | 3085 | 3100 | 3050 | 3075 | 41200 | 3075 |
2020-08-31 | 3080 | 3190 | 3035 | 3145 | 82500 | 3145 |
2020-08-28 | 3130 | 3160 | 3000 | 3045 | 86300 | 3045 |
2020-08-27 | 3120 | 3185 | 3120 | 3160 | 54200 | 3160 |
2020-08-26 | 3085 | 3175 | 3085 | 3120 | 45000 | 3120 |
2020-08-25 | 3190 | 3190 | 3065 | 3085 | 54400 | 3085 |
2020-08-24 | 3205 | 3205 | 3140 | 3170 | 39700 | 3170 |
2020-08-21 | 3140 | 3225 | 3110 | 3205 | 40600 | 3205 |
2020-08-20 | 3200 | 3200 | 3085 | 3140 | 49800 | 3140 |
2020-08-19 | 3265 | 3265 | 3165 | 3200 | 71700 | 3200 |
2020-08-18 | 3160 | 3300 | 3130 | 3265 | 106400 | 3265 |
2020-08-17 | 3035 | 3130 | 2890 | 3110 | 115400 | 3110 |
2020-08-14 | 3250 | 3255 | 3030 | 3085 | 188200 | 3085 |
2020-08-13 | 2903 | 3340 | 2890 | 3290 | 360200 | 3290 |
2020-08-12 | 3000 | 3100 | 2949 | 3045 | 145700 | 3045 |
2020-08-11 | 2882 | 2972 | 2870 | 2959 | 76400 | 2959 |
2020-08-07 | 2945 | 2945 | 2856 | 2873 | 67000 | 2873 |
2020-08-06 | 2960 | 2961 | 2909 | 2940 | 42300 | 2940 |
2020-08-05 | 2881 | 2973 | 2863 | 2960 | 45200 | 2960 |
2020-08-04 | 2996 | 3015 | 2908 | 2921 | 86800 | 2921 |
2020-08-03 | 2968 | 2996 | 2904 | 2996 | 62200 | 2996 |
2020-07-31 | 3045 | 3050 | 2893 | 2919 | 92000 | 2919 |
2020-07-30 | 3125 | 3135 | 3055 | 3060 | 149700 | 3060 |
2020-07-29 | 3100 | 3140 | 3010 | 3120 | 99000 | 3120 |
2020-07-28 | 3085 | 3130 | 3040 | 3075 | 93700 | 3075 |
2020-07-27 | 3085 | 3145 | 2996 | 3030 | 86600 | 3030 |
2020-07-22 | 3045 | 3165 | 2978 | 3105 | 98600 | 3105 |
2020-07-21 | 3065 | 3180 | 3040 | 3100 | 253800 | 3100 |
2020-07-20 | 3010 | 3095 | 2942 | 3035 | 185100 | 3035 |
2020-07-17 | 2905 | 2999 | 2869 | 2978 | 179500 | 2978 |
2020-07-16 | 2904 | 2909 | 2839 | 2869 | 93600 | 2869 |
2020-07-15 | 2870 | 2939 | 2831 | 2904 | 136400 | 2904 |
2020-07-14 | 2845 | 2876 | 2757 | 2857 | 117100 | 2857 |
2020-07-13 | 2785 | 2888 | 2764 | 2856 | 159200 | 2856 |
2020-07-10 | 2751 | 2790 | 2701 | 2735 | 115200 | 2735 |
2020-07-09 | 2754 | 2754 | 2663 | 2669 | 123200 | 2669 |
2020-07-08 | 2779 | 2845 | 2756 | 2759 | 104600 | 2759 |
2020-07-07 | 2686 | 2798 | 2665 | 2792 | 129100 | 2792 |
2020-07-06 | 2681 | 2704 | 2580 | 2680 | 85600 | 2680 |
2020-07-03 | 2591 | 2744 | 2591 | 2681 | 174900 | 2681 |
2020-07-02 | 2588 | 2658 | 2550 | 2554 | 190700 | 2554 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-07-01 | 2592 | 2596 | 2489 | 2509 | 111200 | 2509 |
2020-06-30 | 2723 | 2723 | 2528 | 2592 | 108700 | 2592 |
2020-06-29 | 2618 | 2728 | 2601 | 2642 | 92300 | 2642 |
2020-06-26 | 2844 | 2846 | 2625 | 2718 | 154500 | 2718 |
2020-06-25 | 2875 | 2890 | 2822 | 2825 | 102600 | 2825 |
2020-06-24 | 2850 | 2969 | 2845 | 2853 | 192600 | 2853 |
2020-06-23 | 2850 | 2870 | 2811 | 2842 | 114200 | 2842 |
2020-06-22 | 2836 | 2888 | 2810 | 2827 | 130000 | 2827 |
2020-06-19 | 2746 | 2850 | 2707 | 2835 | 182400 | 2835 |
2020-06-18 | 2646 | 2725 | 2635 | 2708 | 98000 | 2708 |
2020-06-17 | 2607 | 2638 | 2592 | 2630 | 144200 | 2630 |
2020-06-16 | 2545 | 2616 | 2529 | 2604 | 141400 | 2604 |
2020-06-15 | 2555 | 2560 | 2455 | 2458 | 246600 | 2458 |
2020-06-12 | 2601 | 2667 | 2558 | 2602 | 262000 | 2602 |
2020-06-11 | 2812 | 2812 | 2701 | 2748 | 222900 | 2748 |
2020-06-10 | 2874 | 2924 | 2836 | 2845 | 88600 | 2845 |
2020-06-09 | 2851 | 2897 | 2796 | 2888 | 114200 | 2888 |
2020-06-08 | 2909 | 2922 | 2852 | 2883 | 78600 | 2883 |
2020-06-05 | 2919 | 2933 | 2850 | 2887 | 136100 | 2887 |
2020-06-04 | 3000 | 3010 | 2910 | 2977 | 136700 | 2977 |
2020-06-03 | 3140 | 3150 | 2950 | 2992 | 217800 | 2992 |
2020-06-02 | 3120 | 3135 | 3015 | 3130 | 106500 | 3130 |
2020-06-01 | 2958 | 3075 | 2934 | 3050 | 98100 | 3050 |
2020-05-29 | 2894 | 2967 | 2894 | 2941 | 48300 | 2941 |
2020-05-28 | 2895 | 2936 | 2876 | 2934 | 51300 | 2934 |
2020-05-27 | 2940 | 2940 | 2834 | 2895 | 91700 | 2895 |
2020-05-26 | 3020 | 3045 | 2910 | 2945 | 96000 | 2945 |
2020-05-25 | 3010 | 3020 | 2944 | 2971 | 67400 | 2971 |
2020-05-22 | 3020 | 3040 | 2913 | 2930 | 135500 | 2930 |
2020-05-21 | 3075 | 3075 | 2980 | 3030 | 97900 | 3030 |
2020-05-20 | 3045 | 3115 | 3000 | 3060 | 94200 | 3060 |
2020-05-19 | 3040 | 3040 | 2930 | 3025 | 77900 | 3025 |
2020-05-18 | 3060 | 3070 | 2931 | 2953 | 125400 | 2953 |
2020-05-15 | 2920 | 3045 | 2828 | 3030 | 144800 | 3030 |
2020-05-14 | 3245 | 3260 | 2900 | 2919 | 307100 | 2919 |
2020-05-13 | 3220 | 3320 | 3170 | 3315 | 90200 | 3315 |
2020-05-12 | 3255 | 3300 | 3180 | 3225 | 92300 | 3225 |
2020-05-11 | 3220 | 3255 | 3140 | 3255 | 53600 | 3255 |
2020-05-08 | 3215 | 3215 | 3080 | 3175 | 69900 | 3175 |
2020-05-07 | 3100 | 3170 | 3085 | 3115 | 57000 | 3115 |
2020-05-01 | 3070 | 3115 | 3030 | 3040 | 47500 | 3040 |
2020-04-30 | 3155 | 3220 | 3085 | 3140 | 81300 | 3140 |
2020-04-28 | 3055 | 3125 | 2980 | 3110 | 74500 | 3110 |
2020-04-27 | 3060 | 3135 | 3005 | 3050 | 58100 | 3050 |
2020-04-24 | 2915 | 2961 | 2875 | 2947 | 65800 | 2947 |
2020-04-23 | 2852 | 2982 | 2790 | 2975 | 127900 | 2975 |
2020-04-22 | 2970 | 2970 | 2835 | 2853 | 157400 | 2853 |
2020-04-21 | 3235 | 3235 | 3000 | 3040 | 136400 | 3040 |
2020-04-20 | 3350 | 3390 | 3255 | 3290 | 96000 | 3290 |
2020-04-17 | 3370 | 3465 | 3315 | 3345 | 67800 | 3345 |
2020-04-16 | 3165 | 3415 | 3135 | 3400 | 92600 | 3400 |
2020-04-15 | 3150 | 3205 | 3110 | 3185 | 82200 | 3185 |
2020-04-14 | 3065 | 3190 | 3010 | 3170 | 69400 | 3170 |
2020-04-13 | 3015 | 3115 | 2943 | 3100 | 80700 | 3100 |
2020-04-10 | 3070 | 3070 | 2934 | 3010 | 64900 | 3010 |
2020-04-09 | 2892 | 2989 | 2832 | 2976 | 98500 | 2976 |
2020-04-08 | 2730 | 2917 | 2726 | 2897 | 91700 | 2897 |
2020-04-07 | 2606 | 2718 | 2606 | 2716 | 79900 | 2716 |
2020-04-06 | 2336 | 2526 | 2296 | 2512 | 51900 | 2512 |
2020-04-03 | 2459 | 2459 | 2296 | 2324 | 71900 | 2324 |
2020-04-02 | 2372 | 2495 | 2372 | 2459 | 56700 | 2459 |
2020-04-01 | 2604 | 2604 | 2402 | 2422 | 89500 | 2422 |
2020-03-31 | 2696 | 2740 | 2576 | 2642 | 50200 | 2642 |
2020-03-30 | 2596 | 2679 | 2536 | 2646 | 58600 | 2646 |
2020-03-27 | 2725 | 2750 | 2621 | 2696 | 58200 | 2696 |
2020-03-26 | 2751 | 2751 | 2624 | 2634 | 70300 | 2634 |
2020-03-25 | 2790 | 2894 | 2684 | 2894 | 110600 | 2894 |
2020-03-24 | 2746 | 2829 | 2555 | 2640 | 98200 | 2640 |
2020-03-23 | 2616 | 2716 | 2508 | 2702 | 123200 | 2702 |
2020-03-19 | 2491 | 2586 | 2289 | 2516 | 160900 | 2516 |
2020-03-18 | 2393 | 2544 | 2385 | 2466 | 196000 | 2466 |
2020-03-17 | 2109 | 2362 | 2062 | 2336 | 155500 | 2336 |
2020-03-16 | 2234 | 2300 | 2131 | 2139 | 80700 | 2139 |
2020-03-13 | 2111 | 2241 | 2052 | 2184 | 136500 | 2184 |
2020-03-12 | 2456 | 2504 | 2312 | 2352 | 119700 | 2352 |
2020-03-11 | 2608 | 2679 | 2520 | 2533 | 84400 | 2533 |
2020-03-10 | 2500 | 2674 | 2333 | 2658 | 152100 | 2658 |
2020-03-09 | 2739 | 2785 | 2561 | 2633 | 136500 | 2633 |
2020-03-06 | 2873 | 2908 | 2801 | 2839 | 62200 | 2839 |
2020-03-05 | 2966 | 2987 | 2897 | 2923 | 61300 | 2923 |
2020-03-04 | 2846 | 2964 | 2815 | 2916 | 84300 | 2916 |
2020-03-03 | 3005 | 3060 | 2880 | 2896 | 122700 | 2896 |
2020-03-02 | 2709 | 2981 | 2656 | 2905 | 102400 | 2905 |
2020-02-28 | 2804 | 2865 | 2702 | 2714 | 139700 | 2714 |
2020-02-27 | 2986 | 3070 | 2924 | 2954 | 131400 | 2954 |
2020-02-26 | 2998 | 3020 | 2942 | 3000 | 202100 | 3000 |
2020-02-25 | 2935 | 3130 | 2856 | 3080 | 147400 | 3080 |
2020-02-21 | 3290 | 3340 | 3195 | 3195 | 87200 | 3195 |
2020-02-20 | 3485 | 3495 | 3325 | 3335 | 101500 | 3335 |
2020-02-19 | 3255 | 3465 | 3230 | 3455 | 104600 | 3455 |
2020-02-18 | 3320 | 3355 | 3165 | 3290 | 143000 | 3290 |
2020-02-17 | 3725 | 3740 | 3345 | 3375 | 299700 | 3375 |
2020-02-14 | 3520 | 3590 | 3365 | 3375 | 138700 | 3375 |
2020-02-13 | 3440 | 3485 | 3405 | 3470 | 64400 | 3470 |
2020-02-12 | 3425 | 3505 | 3385 | 3430 | 78800 | 3430 |
2020-02-10 | 3530 | 3545 | 3465 | 3470 | 33400 | 3470 |
2020-02-07 | 3595 | 3630 | 3460 | 3500 | 59100 | 3500 |
2020-02-06 | 3665 | 3665 | 3505 | 3580 | 77500 | 3580 |
2020-02-05 | 3680 | 3720 | 3580 | 3595 | 82100 | 3595 |
2020-02-04 | 3400 | 3615 | 3400 | 3575 | 95900 | 3575 |
2020-02-03 | 3305 | 3475 | 3300 | 3420 | 92500 | 3420 |
2020-01-31 | 3385 | 3505 | 3385 | 3430 | 79300 | 3430 |
2020-01-30 | 3580 | 3580 | 3310 | 3375 | 222200 | 3375 |
2020-01-29 | 3695 | 3700 | 3590 | 3600 | 89500 | 3600 |
2020-01-28 | 3640 | 3695 | 3615 | 3675 | 62600 | 3675 |
2020-01-27 | 3580 | 3760 | 3575 | 3670 | 81900 | 3670 |
2020-01-24 | 3750 | 3755 | 3660 | 3715 | 104300 | 3715 |
2020-01-23 | 3800 | 3865 | 3770 | 3790 | 50600 | 3790 |
2020-01-22 | 3805 | 3890 | 3785 | 3800 | 60800 | 3800 |
2020-01-21 | 3795 | 3885 | 3785 | 3835 | 74000 | 3835 |
2020-01-20 | 3730 | 3820 | 3725 | 3810 | 68300 | 3810 |
2020-01-17 | 3725 | 3730 | 3645 | 3715 | 76200 | 3715 |
2020-01-16 | 3715 | 3795 | 3705 | 3765 | 64700 | 3765 |
2020-01-15 | 3830 | 3835 | 3680 | 3715 | 124800 | 3715 |
2020-01-14 | 3980 | 3990 | 3820 | 3840 | 90100 | 3840 |
2020-01-10 | 3975 | 3975 | 3910 | 3960 | 68100 | 3960 |
2020-01-09 | 3845 | 3960 | 3835 | 3915 | 97300 | 3915 |
2020-01-08 | 3865 | 3870 | 3680 | 3740 | 111700 | 3740 |
2020-01-07 | 3895 | 3910 | 3815 | 3880 | 70600 | 3880 |
2020-01-06 | 3755 | 3945 | 3755 | 3860 | 139000 | 3860 |
2019-12-30 | 3740 | 3830 | 3690 | 3825 | 74500 | 3825 |
2019-12-27 | 3815 | 3830 | 3735 | 3760 | 87800 | 3760 |
2019-12-26 | 3740 | 3875 | 3685 | 3845 | 145300 | 3845 |
2019-12-25 | 3725 | 3800 | 3710 | 3715 | 72700 | 3715 |
2019-12-24 | 3650 | 3770 | 3625 | 3755 | 126300 | 3755 |
2019-12-23 | 3680 | 3730 | 3620 | 3675 | 80500 | 3675 |
2019-12-20 | 3670 | 3745 | 3600 | 3735 | 187200 | 3735 |
2019-12-19 | 3710 | 3730 | 3620 | 3645 | 170000 | 3645 |
2019-12-18 | 3890 | 3890 | 3700 | 3775 | 218700 | 3775 |
2019-12-17 | 3750 | 3985 | 3700 | 3960 | 316400 | 3960 |
2019-12-16 | 3700 | 3790 | 3650 | 3695 | 188900 | 3695 |
2019-12-13 | 3985 | 3985 | 3705 | 3740 | 266600 | 3740 |
2019-12-12 | 3940 | 3990 | 3840 | 3930 | 150200 | 3930 |
2019-12-11 | 4065 | 4065 | 3920 | 3950 | 158000 | 3950 |
2019-12-10 | 4045 | 4130 | 4025 | 4070 | 100400 | 4070 |
2019-12-09 | 4150 | 4150 | 4010 | 4040 | 122500 | 4040 |
2019-12-06 | 4040 | 4180 | 3985 | 4165 | 125400 | 4165 |
2019-12-05 | 4255 | 4280 | 4035 | 4080 | 128400 | 4080 |
2019-12-04 | 4230 | 4270 | 4175 | 4240 | 99700 | 4240 |
2019-12-03 | 4245 | 4295 | 4140 | 4285 | 131000 | 4285 |
2019-12-02 | 4360 | 4370 | 4270 | 4295 | 97600 | 4295 |
2019-11-29 | 4360 | 4400 | 4280 | 4360 | 182900 | 4360 |
2019-11-28 | 4465 | 4490 | 4330 | 4360 | 258800 | 4360 |
2019-11-27 | 4270 | 4470 | 4235 | 4410 | 304100 | 4410 |
2019-11-26 | 4050 | 4300 | 3955 | 4290 | 388100 | 4290 |
2019-11-25 | 4410 | 4455 | 4065 | 4105 | 405400 | 4105 |
2019-11-22 | 4200 | 4305 | 4095 | 4300 | 261000 | 4300 |
2019-11-21 | 3980 | 4150 | 3935 | 4135 | 167100 | 4135 |
2019-11-20 | 3975 | 4050 | 3960 | 4020 | 179800 | 4020 |
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。