4324 (株)電通グループ 個別株価データ

東証1部(サービス業)
下記表示年度のCSVデータダウンロードが可能です。
- 直近300日
- 2021
- 2020
- 2019
- 2018
- 2017
- 2016
- 2015
- 2014
- 2013
- 2012
- 2011
- 2010
- 2009
- 2008
- 2007
- 2006
- 2005
- 2004
- 2003
- 2002
- 2001
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-03-15 | 4055 | 4095 | 4030 | 4065 | 677800 | 4065 |
2021-03-09 | 3930 | 4035 | 3910 | 4000 | 1089500 | 4000 |
2021-03-03 | 3825 | 3890 | 3815 | 3890 | 839800 | 3890 |
2021-02-26 | 3805 | 3815 | 3650 | 3670 | 1203300 | 3670 |
2021-02-24 | 3665 | 3770 | 3650 | 3710 | 916400 | 3710 |
2021-02-12 | 3760 | 3800 | 3715 | 3780 | 794800 | 3780 |
2021-02-03 | 3440 | 3525 | 3435 | 3515 | 789800 | 3515 |
2021-02-02 | 3335 | 3445 | 3335 | 3435 | 647500 | 3435 |
2021-02-01 | 3305 | 3425 | 3305 | 3370 | 769100 | 3370 |
2021-01-29 | 3355 | 3445 | 3300 | 3315 | 1213400 | 3315 |
2021-01-28 | 3125 | 3415 | 3120 | 3405 | 2073600 | 3405 |
2021-01-27 | 3150 | 3195 | 3130 | 3190 | 639400 | 3190 |
2021-01-26 | 3150 | 3155 | 3110 | 3130 | 560000 | 3130 |
2021-01-25 | 3135 | 3175 | 3095 | 3160 | 552700 | 3160 |
2021-01-22 | 3100 | 3160 | 3075 | 3130 | 1419400 | 3130 |
2021-01-21 | 3155 | 3245 | 3155 | 3200 | 2097900 | 3200 |
2021-01-20 | 3075 | 3085 | 3015 | 3040 | 562600 | 3040 |
2021-01-19 | 3035 | 3105 | 3015 | 3090 | 763500 | 3090 |
2021-01-18 | 3035 | 3065 | 2981 | 3000 | 810400 | 3000 |
2021-01-14 | 3000 | 3110 | 2992 | 3090 | 1349400 | 3090 |
2021-01-12 | 3035 | 3050 | 2970 | 2974 | 845200 | 2974 |
2021-01-08 | 3050 | 3050 | 2974 | 3050 | 1326500 | 3050 |
2021-01-07 | 3095 | 3100 | 3000 | 3015 | 1624200 | 3015 |
2021-01-06 | 2886 | 3015 | 2882 | 3005 | 994600 | 3005 |
2021-01-05 | 2889 | 2938 | 2876 | 2919 | 1100900 | 2919 |
2021-01-04 | 3090 | 3090 | 2952 | 2971 | 978900 | 2971 |
2021-01-04 | 3090 | 3090 | 2952 | 2971 | 978900 | 2971 |
2021-01-04 | 3090 | 3090 | 2952 | 2971 | 978900 | 2971 |
2021-01-04 | 3090 | 3090 | 2952 | 2971 | 978900 | 2971 |
2021-01-04 | 3090 | 3090 | 2952 | 2971 | 978900 | 2971 |
2021-01-04 | 3090 | 3090 | 2952 | 2971 | 978900 | 2971 |
2020-12-30 | 3165 | 3165 | 3065 | 3065 | 946000 | 3065 |
2020-12-28 | 3215 | 3215 | 3140 | 3165 | 574200 | 3165 |
2020-12-25 | 3180 | 3230 | 3175 | 3220 | 319900 | 3220 |
2020-12-24 | 3185 | 3235 | 3170 | 3195 | 546100 | 3195 |
2020-12-22 | 3215 | 3245 | 3200 | 3210 | 659900 | 3210 |
2020-12-21 | 3275 | 3290 | 3205 | 3235 | 641300 | 3235 |
2020-12-18 | 3285 | 3285 | 3205 | 3265 | 920300 | 3265 |
2020-12-17 | 3360 | 3360 | 3270 | 3275 | 713100 | 3275 |
2020-12-16 | 3310 | 3365 | 3305 | 3365 | 871400 | 3365 |
2020-12-15 | 3320 | 3325 | 3255 | 3295 | 561300 | 3295 |
2020-12-14 | 3260 | 3360 | 3260 | 3335 | 736700 | 3335 |
2020-12-11 | 3320 | 3350 | 3250 | 3270 | 876100 | 3270 |
2020-12-10 | 3395 | 3410 | 3315 | 3315 | 677100 | 3315 |
2020-12-09 | 3410 | 3435 | 3380 | 3405 | 758000 | 3405 |
2020-12-08 | 3450 | 3510 | 3415 | 3450 | 1019100 | 3450 |
2020-12-07 | 3575 | 3575 | 3500 | 3515 | 920800 | 3515 |
2020-12-04 | 3555 | 3565 | 3525 | 3535 | 477300 | 3535 |
2020-12-03 | 3545 | 3570 | 3515 | 3545 | 638700 | 3545 |
2020-12-02 | 3535 | 3600 | 3510 | 3570 | 1301700 | 3570 |
2020-12-01 | 3415 | 3500 | 3395 | 3475 | 784300 | 3475 |
2020-11-30 | 3450 | 3465 | 3400 | 3400 | 1118000 | 3400 |
2020-11-27 | 3515 | 3515 | 3440 | 3480 | 793800 | 3480 |
2020-11-26 | 3440 | 3510 | 3415 | 3510 | 874500 | 3510 |
2020-11-25 | 3525 | 3525 | 3440 | 3450 | 918700 | 3450 |
2020-11-24 | 3440 | 3530 | 3425 | 3440 | 1459800 | 3440 |
2020-11-20 | 3240 | 3355 | 3200 | 3345 | 1051300 | 3345 |
2020-11-19 | 3270 | 3300 | 3235 | 3275 | 1286500 | 3275 |
2020-11-18 | 3395 | 3395 | 3280 | 3300 | 1135200 | 3300 |
2020-11-17 | 3335 | 3395 | 3305 | 3375 | 1437400 | 3375 |
2020-11-16 | 3190 | 3280 | 3130 | 3265 | 1239700 | 3265 |
2020-11-13 | 3220 | 3225 | 3070 | 3120 | 1606900 | 3120 |
2020-11-12 | 3270 | 3270 | 3105 | 3190 | 2466200 | 3190 |
2020-11-11 | 3380 | 3500 | 3365 | 3480 | 1564700 | 3480 |
2020-11-10 | 3320 | 3400 | 3285 | 3350 | 1881000 | 3350 |
2020-11-09 | 3075 | 3150 | 3055 | 3135 | 1045300 | 3135 |
2020-11-06 | 3035 | 3060 | 3010 | 3035 | 1036700 | 3035 |
2020-11-05 | 3050 | 3055 | 2991 | 3035 | 1103100 | 3035 |
2020-11-04 | 3125 | 3130 | 3065 | 3070 | 985000 | 3070 |
2020-11-02 | 2982 | 3070 | 2980 | 3040 | 1032700 | 3040 |
2020-10-30 | 3035 | 3035 | 2978 | 2991 | 1295100 | 2991 |
2020-10-29 | 2970 | 3020 | 2954 | 3010 | 901100 | 3010 |
2020-10-28 | 3085 | 3095 | 3010 | 3040 | 806100 | 3040 |
2020-10-27 | 3155 | 3165 | 3100 | 3105 | 655100 | 3105 |
2020-10-26 | 3180 | 3225 | 3170 | 3190 | 776800 | 3190 |
2020-10-23 | 3120 | 3195 | 3105 | 3180 | 741900 | 3180 |
2020-10-22 | 3060 | 3110 | 3045 | 3095 | 526400 | 3095 |
2020-10-21 | 3075 | 3120 | 3070 | 3085 | 734700 | 3085 |
2020-10-20 | 3100 | 3125 | 3050 | 3070 | 708900 | 3070 |
2020-10-19 | 3105 | 3155 | 3095 | 3140 | 1186000 | 3140 |
2020-10-16 | 3055 | 3090 | 3040 | 3075 | 702300 | 3075 |
2020-10-15 | 3075 | 3095 | 3035 | 3070 | 687200 | 3070 |
2020-10-14 | 3055 | 3080 | 2983 | 3075 | 978500 | 3075 |
2020-10-13 | 3035 | 3065 | 2999 | 3055 | 506600 | 3055 |
2020-10-12 | 2999 | 3010 | 2976 | 3005 | 707600 | 3005 |
2020-10-09 | 3020 | 3050 | 3005 | 3040 | 802500 | 3040 |
2020-10-08 | 3065 | 3080 | 3025 | 3035 | 777200 | 3035 |
2020-10-07 | 3030 | 3080 | 3010 | 3055 | 962700 | 3055 |
2020-10-06 | 3005 | 3105 | 3000 | 3090 | 957700 | 3090 |
2020-10-05 | 3100 | 3140 | 3040 | 3075 | 853400 | 3075 |
2020-10-02 | 3080 | 3135 | 3035 | 3040 | 1197500 | 3040 |
2020-09-30 | 3185 | 3190 | 3090 | 3095 | 1391200 | 3095 |
2020-09-29 | 3215 | 3230 | 3175 | 3205 | 605000 | 3205 |
2020-09-28 | 3135 | 3200 | 3115 | 3195 | 837800 | 3195 |
2020-09-25 | 3120 | 3160 | 3080 | 3100 | 768400 | 3100 |
2020-09-24 | 3150 | 3155 | 3070 | 3095 | 1237500 | 3095 |
2020-09-23 | 3320 | 3320 | 3165 | 3200 | 1441800 | 3200 |
2020-09-18 | 3245 | 3335 | 3210 | 3325 | 1652200 | 3325 |
2020-09-17 | 3220 | 3235 | 3180 | 3205 | 694800 | 3205 |
2020-09-16 | 3220 | 3375 | 3170 | 3210 | 1490500 | 3210 |
2020-09-15 | 3190 | 3245 | 3160 | 3235 | 915600 | 3235 |
2020-09-14 | 3105 | 3230 | 3100 | 3210 | 1607600 | 3210 |
2020-09-11 | 3110 | 3110 | 3000 | 3095 | 1458400 | 3095 |
2020-09-10 | 3045 | 3060 | 2981 | 3040 | 1007800 | 3040 |
2020-09-09 | 3020 | 3060 | 2971 | 3040 | 1280600 | 3040 |
2020-09-08 | 2949 | 3040 | 2935 | 3040 | 1242600 | 3040 |
2020-09-07 | 2813 | 3020 | 2790 | 2952 | 2196500 | 2952 |
2020-09-04 | 2810 | 2837 | 2784 | 2820 | 732700 | 2820 |
2020-09-03 | 2827 | 2855 | 2815 | 2844 | 915800 | 2844 |
2020-09-02 | 2800 | 2811 | 2770 | 2789 | 742300 | 2789 |
2020-09-01 | 2795 | 2804 | 2760 | 2778 | 803800 | 2778 |
2020-08-31 | 2759 | 2804 | 2743 | 2784 | 1141900 | 2784 |
2020-08-28 | 2772 | 2829 | 2715 | 2752 | 1271100 | 2752 |
2020-08-27 | 2783 | 2786 | 2729 | 2750 | 840600 | 2750 |
2020-08-26 | 2798 | 2798 | 2758 | 2781 | 700300 | 2781 |
2020-08-25 | 2820 | 2826 | 2778 | 2799 | 898300 | 2799 |
2020-08-24 | 2766 | 2774 | 2734 | 2747 | 588400 | 2747 |
2020-08-21 | 2774 | 2810 | 2746 | 2750 | 920000 | 2750 |
2020-08-20 | 2730 | 2766 | 2713 | 2764 | 623200 | 2764 |
2020-08-19 | 2736 | 2781 | 2714 | 2775 | 709100 | 2775 |
2020-08-18 | 2750 | 2783 | 2731 | 2754 | 1079000 | 2754 |
2020-08-17 | 2870 | 2870 | 2736 | 2745 | 1891500 | 2745 |
2020-08-14 | 2901 | 2993 | 2864 | 2871 | 2996600 | 2871 |
2020-08-13 | 2790 | 2831 | 2718 | 2808 | 2124700 | 2808 |
2020-08-12 | 2760 | 2778 | 2672 | 2751 | 1536300 | 2751 |
2020-08-11 | 2675 | 2745 | 2650 | 2734 | 1658200 | 2734 |
2020-08-07 | 2590 | 2616 | 2553 | 2579 | 986700 | 2579 |
2020-08-06 | 2585 | 2621 | 2551 | 2582 | 1148100 | 2582 |
2020-08-05 | 2510 | 2585 | 2486 | 2563 | 1074600 | 2563 |
2020-08-04 | 2435 | 2530 | 2426 | 2527 | 1201500 | 2527 |
2020-08-03 | 2388 | 2435 | 2375 | 2432 | 1149700 | 2432 |
2020-07-31 | 2439 | 2451 | 2342 | 2348 | 1348100 | 2348 |
2020-07-30 | 2461 | 2490 | 2437 | 2451 | 2930500 | 2451 |
2020-07-29 | 2509 | 2529 | 2443 | 2455 | 1414000 | 2455 |
2020-07-28 | 2545 | 2592 | 2518 | 2526 | 883700 | 2526 |
2020-07-27 | 2513 | 2555 | 2454 | 2554 | 1117600 | 2554 |
2020-07-22 | 2589 | 2609 | 2543 | 2555 | 1054800 | 2555 |
2020-07-21 | 2572 | 2591 | 2546 | 2553 | 851700 | 2553 |
2020-07-20 | 2586 | 2587 | 2526 | 2563 | 817600 | 2563 |
2020-07-17 | 2625 | 2633 | 2570 | 2587 | 949200 | 2587 |
2020-07-16 | 2662 | 2711 | 2607 | 2634 | 1684400 | 2634 |
2020-07-15 | 2547 | 2636 | 2547 | 2618 | 1986800 | 2618 |
2020-07-14 | 2476 | 2517 | 2453 | 2482 | 922500 | 2482 |
2020-07-13 | 2458 | 2532 | 2449 | 2521 | 1140100 | 2521 |
2020-07-10 | 2459 | 2462 | 2385 | 2393 | 1814200 | 2393 |
2020-07-09 | 2547 | 2562 | 2462 | 2462 | 1198800 | 2462 |
2020-07-08 | 2579 | 2589 | 2537 | 2548 | 1306300 | 2548 |
2020-07-07 | 2600 | 2617 | 2555 | 2564 | 864900 | 2564 |
2020-07-06 | 2560 | 2620 | 2536 | 2620 | 1175400 | 2620 |
2020-07-03 | 2595 | 2622 | 2527 | 2556 | 843200 | 2556 |
2020-07-02 | 2544 | 2604 | 2532 | 2571 | 1237800 | 2571 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-07-01 | 2548 | 2590 | 2528 | 2542 | 1035300 | 2542 |
2020-06-30 | 2552 | 2598 | 2526 | 2555 | 1685800 | 2555 |
2020-06-29 | 2495 | 2501 | 2434 | 2445 | 1952700 | 2445 |
2020-06-26 | 2600 | 2610 | 2548 | 2592 | 1889300 | 2592 |
2020-06-25 | 2603 | 2615 | 2546 | 2550 | 2592200 | 2550 |
2020-06-24 | 2750 | 2796 | 2695 | 2695 | 1777700 | 2695 |
2020-06-23 | 2817 | 2864 | 2763 | 2790 | 1726500 | 2790 |
2020-06-22 | 2745 | 2774 | 2720 | 2754 | 1048300 | 2754 |
2020-06-19 | 2789 | 2793 | 2733 | 2744 | 2102900 | 2744 |
2020-06-18 | 2800 | 2802 | 2748 | 2754 | 1781600 | 2754 |
2020-06-17 | 2880 | 2886 | 2829 | 2854 | 1621800 | 2854 |
2020-06-16 | 2779 | 2949 | 2775 | 2938 | 2536000 | 2938 |
2020-06-15 | 2776 | 2824 | 2671 | 2674 | 1916500 | 2674 |
2020-06-12 | 2751 | 2827 | 2726 | 2805 | 3652100 | 2805 |
2020-06-11 | 3025 | 3035 | 2890 | 2895 | 2231500 | 2895 |
2020-06-10 | 2990 | 3070 | 2961 | 3040 | 1581700 | 3040 |
2020-06-09 | 3135 | 3135 | 3055 | 3100 | 1302700 | 3100 |
2020-06-08 | 3130 | 3150 | 3060 | 3105 | 1524100 | 3105 |
2020-06-05 | 3095 | 3095 | 3005 | 3060 | 1578500 | 3060 |
2020-06-04 | 3195 | 3195 | 2970 | 3035 | 2727800 | 3035 |
2020-06-03 | 3090 | 3195 | 3090 | 3130 | 2392500 | 3130 |
2020-06-02 | 2916 | 3040 | 2887 | 3000 | 2085800 | 3000 |
2020-06-01 | 2889 | 2973 | 2867 | 2918 | 1872400 | 2918 |
2020-05-29 | 2900 | 2970 | 2850 | 2885 | 3728400 | 2885 |
2020-05-28 | 2866 | 3000 | 2825 | 2993 | 5381600 | 2993 |
2020-05-27 | 2513 | 2620 | 2442 | 2571 | 2950400 | 2571 |
2020-05-26 | 2390 | 2475 | 2347 | 2463 | 2140900 | 2463 |
2020-05-25 | 2289 | 2348 | 2278 | 2346 | 1196500 | 2346 |
2020-05-22 | 2329 | 2329 | 2236 | 2250 | 1191600 | 2250 |
2020-05-21 | 2342 | 2355 | 2310 | 2335 | 1064500 | 2335 |
2020-05-20 | 2309 | 2326 | 2278 | 2313 | 1120600 | 2313 |
2020-05-19 | 2381 | 2386 | 2313 | 2320 | 1808300 | 2320 |
2020-05-18 | 2249 | 2267 | 2222 | 2231 | 965200 | 2231 |
2020-05-15 | 2260 | 2265 | 2180 | 2250 | 1141100 | 2250 |
2020-05-14 | 2250 | 2266 | 2196 | 2198 | 1159000 | 2198 |
2020-05-13 | 2277 | 2311 | 2242 | 2293 | 1482800 | 2293 |
2020-05-12 | 2353 | 2359 | 2267 | 2289 | 1524600 | 2289 |
2020-05-11 | 2300 | 2371 | 2290 | 2358 | 1834600 | 2358 |
2020-05-08 | 2202 | 2258 | 2176 | 2244 | 1645000 | 2244 |
2020-05-07 | 2169 | 2178 | 2104 | 2140 | 1753800 | 2140 |
2020-05-01 | 2206 | 2230 | 2161 | 2169 | 1902600 | 2169 |
2020-04-30 | 2230 | 2351 | 2214 | 2278 | 3626400 | 2278 |
2020-04-28 | 2140 | 2147 | 2093 | 2130 | 1275500 | 2130 |
2020-04-27 | 2065 | 2130 | 2051 | 2106 | 1549400 | 2106 |
2020-04-24 | 2020 | 2039 | 1985 | 2038 | 1674100 | 2038 |
2020-04-23 | 1968 | 2054 | 1968 | 2052 | 1565900 | 2052 |
2020-04-22 | 1978 | 1980 | 1912 | 1924 | 1950300 | 1924 |
2020-04-21 | 2124 | 2124 | 1995 | 2001 | 3063300 | 2001 |
2020-04-20 | 2047 | 2149 | 2025 | 2127 | 2400400 | 2127 |
2020-04-17 | 1987 | 2072 | 1956 | 2072 | 2436100 | 2072 |
2020-04-16 | 1946 | 1970 | 1910 | 1912 | 1461200 | 1912 |
2020-04-15 | 1964 | 2002 | 1927 | 1985 | 1482500 | 1985 |
2020-04-14 | 1900 | 1990 | 1892 | 1988 | 1572300 | 1988 |
2020-04-13 | 1908 | 1928 | 1878 | 1885 | 1549400 | 1885 |
2020-04-10 | 1996 | 2008 | 1930 | 1936 | 2221700 | 1936 |
2020-04-09 | 1980 | 2027 | 1952 | 1985 | 1505800 | 1985 |
2020-04-08 | 2040 | 2040 | 1924 | 2011 | 2238000 | 2011 |
2020-04-07 | 2023 | 2056 | 1955 | 2011 | 2263800 | 2011 |
2020-04-06 | 1850 | 1959 | 1806 | 1943 | 2272200 | 1943 |
2020-04-03 | 1915 | 1931 | 1858 | 1870 | 1723700 | 1870 |
2020-04-02 | 1974 | 1979 | 1923 | 1934 | 1604900 | 1934 |
2020-04-01 | 2082 | 2170 | 1999 | 2024 | 1658500 | 2024 |
2020-03-31 | 2069 | 2123 | 2031 | 2087 | 2338800 | 2087 |
2020-03-30 | 2120 | 2120 | 2028 | 2119 | 2527100 | 2119 |
2020-03-27 | 2320 | 2330 | 2150 | 2199 | 2491500 | 2199 |
2020-03-26 | 2312 | 2380 | 2171 | 2223 | 3182000 | 2223 |
2020-03-25 | 2453 | 2504 | 2312 | 2460 | 2768300 | 2460 |
2020-03-24 | 2113 | 2206 | 2052 | 2203 | 2180900 | 2203 |
2020-03-23 | 2155 | 2163 | 1930 | 2090 | 3446300 | 2090 |
2020-03-19 | 2078 | 2086 | 1920 | 1925 | 3906500 | 1925 |
2020-03-18 | 2042 | 2143 | 2009 | 2075 | 2729100 | 2075 |
2020-03-17 | 1975 | 2088 | 1926 | 2030 | 3620400 | 2030 |
2020-03-16 | 2069 | 2133 | 2014 | 2021 | 2545600 | 2021 |
2020-03-13 | 1936 | 2160 | 1936 | 2035 | 4067200 | 2035 |
2020-03-12 | 2284 | 2317 | 2128 | 2149 | 3851400 | 2149 |
2020-03-11 | 2427 | 2480 | 2319 | 2328 | 2390700 | 2328 |
2020-03-10 | 2353 | 2417 | 2224 | 2414 | 3193200 | 2414 |
2020-03-09 | 2500 | 2549 | 2372 | 2390 | 2993300 | 2390 |
2020-03-06 | 2731 | 2746 | 2618 | 2641 | 1803300 | 2641 |
2020-03-05 | 2797 | 2805 | 2752 | 2773 | 2049400 | 2773 |
2020-03-04 | 2772 | 2834 | 2747 | 2747 | 1732100 | 2747 |
2020-03-03 | 2889 | 2900 | 2820 | 2820 | 1977300 | 2820 |
2020-03-02 | 2775 | 2938 | 2767 | 2844 | 2593200 | 2844 |
2020-02-28 | 2860 | 2916 | 2790 | 2812 | 3201100 | 2812 |
2020-02-27 | 3030 | 3050 | 2944 | 2962 | 3108200 | 2962 |
2020-02-26 | 3035 | 3050 | 2980 | 3040 | 3049900 | 3040 |
2020-02-25 | 3060 | 3175 | 3035 | 3060 | 3562000 | 3060 |
2020-02-21 | 3385 | 3420 | 3320 | 3325 | 1090300 | 3325 |
2020-02-20 | 3420 | 3445 | 3370 | 3380 | 1169900 | 3380 |
2020-02-19 | 3535 | 3545 | 3395 | 3395 | 1616800 | 3395 |
2020-02-18 | 3520 | 3590 | 3505 | 3545 | 1006200 | 3545 |
2020-02-17 | 3490 | 3575 | 3490 | 3555 | 1181300 | 3555 |
2020-02-14 | 3550 | 3585 | 3490 | 3525 | 1788200 | 3525 |
2020-02-13 | 3555 | 3585 | 3490 | 3575 | 1728600 | 3575 |
2020-02-12 | 3650 | 3665 | 3590 | 3615 | 902200 | 3615 |
2020-02-10 | 3610 | 3675 | 3575 | 3650 | 1035400 | 3650 |
2020-02-07 | 3715 | 3735 | 3655 | 3660 | 853100 | 3660 |
2020-02-06 | 3750 | 3790 | 3735 | 3745 | 973200 | 3745 |
2020-02-05 | 3655 | 3695 | 3645 | 3680 | 888200 | 3680 |
2020-02-04 | 3630 | 3660 | 3615 | 3635 | 1007800 | 3635 |
2020-02-03 | 3590 | 3665 | 3585 | 3630 | 1155400 | 3630 |
2020-01-31 | 3640 | 3725 | 3640 | 3660 | 1249900 | 3660 |
2020-01-30 | 3610 | 3650 | 3560 | 3595 | 1733300 | 3595 |
2020-01-29 | 3650 | 3695 | 3645 | 3680 | 1068800 | 3680 |
2020-01-28 | 3625 | 3670 | 3610 | 3660 | 768500 | 3660 |
2020-01-27 | 3685 | 3695 | 3650 | 3660 | 856800 | 3660 |
2020-01-24 | 3765 | 3785 | 3745 | 3755 | 782300 | 3755 |
2020-01-23 | 3790 | 3795 | 3760 | 3770 | 633000 | 3770 |
2020-01-22 | 3770 | 3805 | 3755 | 3795 | 599600 | 3795 |
2020-01-21 | 3810 | 3815 | 3765 | 3780 | 770900 | 3780 |
2020-01-20 | 3815 | 3835 | 3800 | 3805 | 461300 | 3805 |
2020-01-17 | 3815 | 3840 | 3795 | 3835 | 839000 | 3835 |
2020-01-16 | 3790 | 3805 | 3770 | 3790 | 823600 | 3790 |
2020-01-15 | 3790 | 3810 | 3760 | 3770 | 577900 | 3770 |
2020-01-14 | 3790 | 3805 | 3765 | 3800 | 800100 | 3800 |
2020-01-10 | 3795 | 3810 | 3755 | 3785 | 1089900 | 3785 |
2020-01-09 | 3800 | 3800 | 3750 | 3770 | 874000 | 3770 |
2020-01-08 | 3730 | 3775 | 3685 | 3740 | 1291800 | 3740 |
2020-01-07 | 3730 | 3835 | 3730 | 3825 | 1482800 | 3825 |
2020-01-06 | 3655 | 3685 | 3645 | 3675 | 1252300 | 3675 |
2019-12-30 | 3800 | 3830 | 3760 | 3775 | 905700 | 3775 |
2019-12-27 | 3785 | 3835 | 3785 | 3805 | 540900 | 3805 |
2019-12-26 | 3820 | 3845 | 3810 | 3845 | 521800 | 3845 |
2019-12-25 | 3785 | 3835 | 3780 | 3825 | 436500 | 3825 |
2019-12-24 | 3795 | 3855 | 3790 | 3825 | 825900 | 3825 |
2019-12-23 | 3740 | 3785 | 3740 | 3775 | 732300 | 3775 |
2019-12-20 | 3745 | 3775 | 3700 | 3720 | 1733100 | 3720 |
2019-12-19 | 3835 | 3845 | 3785 | 3785 | 1261100 | 3785 |
2019-12-18 | 3870 | 3945 | 3855 | 3905 | 1262400 | 3905 |
2019-12-17 | 4025 | 4035 | 3875 | 3880 | 2582700 | 3880 |
2019-12-16 | 4120 | 4155 | 4105 | 4140 | 702600 | 4140 |
2019-12-13 | 4195 | 4220 | 4115 | 4120 | 2034300 | 4120 |
2019-12-12 | 4055 | 4140 | 4050 | 4125 | 1140100 | 4125 |
2019-12-11 | 4020 | 4045 | 4010 | 4035 | 653400 | 4035 |
2019-12-10 | 4000 | 4045 | 4000 | 4030 | 628300 | 4030 |
2019-12-09 | 4045 | 4050 | 3980 | 4035 | 689700 | 4035 |
2019-12-06 | 4095 | 4130 | 4020 | 4020 | 846900 | 4020 |
2019-12-05 | 4060 | 4100 | 4040 | 4095 | 872000 | 4095 |
2019-12-04 | 4000 | 4050 | 3990 | 4040 | 1029700 | 4040 |
2019-12-03 | 3945 | 4025 | 3925 | 4005 | 781800 | 4005 |
2019-12-02 | 4005 | 4045 | 4000 | 4045 | 629500 | 4045 |
2019-11-29 | 3990 | 4020 | 3960 | 3970 | 835900 | 3970 |
2019-11-28 | 3995 | 4000 | 3940 | 3980 | 524300 | 3980 |
2019-11-27 | 4040 | 4050 | 3980 | 3985 | 962700 | 3985 |
2019-11-26 | 4115 | 4140 | 4070 | 4070 | 815200 | 4070 |
2019-11-25 | 4105 | 4150 | 4100 | 4140 | 655800 | 4140 |
2019-11-22 | 4125 | 4140 | 4045 | 4050 | 721500 | 4050 |
2019-11-21 | 4140 | 4150 | 4010 | 4080 | 1113900 | 4080 |
2019-11-20 | 4110 | 4175 | 4105 | 4145 | 858800 | 4145 |
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。