4343 (株)イオンファンタジー 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。
株主優待情報はこちらから
- 直近300日
- 2021
- 2020
- 2019
- 2018
- 2017
- 2016
- 2015
- 2014
- 2013
- 2012
- 2011
- 2010
- 2009
- 2008
- 2007
- 2006
- 2005
- 2004
- 2003
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-01-27 | 2054 | 2073 | 2037 | 2047 | 89800 | 2047 |
2021-01-26 | 2132 | 2132 | 2054 | 2064 | 154600 | 2064 |
2021-01-25 | 2170 | 2180 | 2133 | 2161 | 80400 | 2161 |
2021-01-22 | 2210 | 2210 | 2169 | 2169 | 119600 | 2169 |
2021-01-21 | 2199 | 2259 | 2190 | 2227 | 133000 | 2227 |
2021-01-20 | 2166 | 2199 | 2156 | 2194 | 182800 | 2194 |
2021-01-19 | 2198 | 2198 | 2143 | 2144 | 152600 | 2144 |
2021-01-18 | 2245 | 2272 | 2195 | 2197 | 110300 | 2197 |
2021-01-14 | 2248 | 2315 | 2199 | 2291 | 135900 | 2291 |
2021-01-12 | 2350 | 2367 | 2311 | 2314 | 90900 | 2314 |
2021-01-08 | 2429 | 2429 | 2347 | 2362 | 165800 | 2362 |
2021-01-07 | 2392 | 2420 | 2377 | 2382 | 97100 | 2382 |
2021-01-06 | 2400 | 2415 | 2352 | 2352 | 57600 | 2352 |
2021-01-05 | 2375 | 2407 | 2342 | 2362 | 83100 | 2362 |
2021-01-04 | 2420 | 2420 | 2322 | 2364 | 86500 | 2364 |
2021-01-04 | 2420 | 2420 | 2322 | 2364 | 86500 | 2364 |
2021-01-04 | 2420 | 2420 | 2322 | 2364 | 86500 | 2364 |
2021-01-04 | 2420 | 2420 | 2322 | 2364 | 86500 | 2364 |
2021-01-04 | 2420 | 2420 | 2322 | 2364 | 86500 | 2364 |
2021-01-04 | 2420 | 2420 | 2322 | 2364 | 86500 | 2364 |
2020-12-30 | 2435 | 2472 | 2411 | 2433 | 84300 | 2433 |
2020-12-28 | 2390 | 2409 | 2357 | 2399 | 67100 | 2399 |
2020-12-25 | 2353 | 2406 | 2353 | 2392 | 48100 | 2392 |
2020-12-24 | 2354 | 2379 | 2331 | 2354 | 47800 | 2354 |
2020-12-22 | 2390 | 2415 | 2339 | 2344 | 71800 | 2344 |
2020-12-21 | 2400 | 2442 | 2397 | 2402 | 53400 | 2402 |
2020-12-18 | 2394 | 2436 | 2388 | 2394 | 63500 | 2394 |
2020-12-17 | 2424 | 2424 | 2360 | 2372 | 57300 | 2372 |
2020-12-16 | 2379 | 2465 | 2379 | 2381 | 106700 | 2381 |
2020-12-15 | 2393 | 2400 | 2361 | 2379 | 53400 | 2379 |
2020-12-14 | 2348 | 2412 | 2348 | 2375 | 57700 | 2375 |
2020-12-11 | 2342 | 2390 | 2335 | 2367 | 42900 | 2367 |
2020-12-10 | 2374 | 2410 | 2347 | 2364 | 58600 | 2364 |
2020-12-09 | 2316 | 2377 | 2280 | 2374 | 85900 | 2374 |
2020-12-08 | 2284 | 2300 | 2235 | 2298 | 73400 | 2298 |
2020-12-07 | 2350 | 2350 | 2266 | 2303 | 122200 | 2303 |
2020-12-04 | 2340 | 2399 | 2314 | 2378 | 101600 | 2378 |
2020-12-03 | 2250 | 2340 | 2244 | 2321 | 119900 | 2321 |
2020-12-02 | 2232 | 2249 | 2181 | 2239 | 122700 | 2239 |
2020-12-01 | 2200 | 2251 | 2195 | 2228 | 84700 | 2228 |
2020-11-30 | 2219 | 2240 | 2167 | 2200 | 99800 | 2200 |
2020-11-27 | 2196 | 2220 | 2165 | 2207 | 150200 | 2207 |
2020-11-26 | 2248 | 2272 | 2201 | 2201 | 132400 | 2201 |
2020-11-25 | 2350 | 2355 | 2291 | 2296 | 102800 | 2296 |
2020-11-24 | 2249 | 2355 | 2242 | 2325 | 167800 | 2325 |
2020-11-20 | 2200 | 2219 | 2184 | 2190 | 96500 | 2190 |
2020-11-19 | 2299 | 2299 | 2199 | 2224 | 150300 | 2224 |
2020-11-18 | 2357 | 2385 | 2292 | 2314 | 238200 | 2314 |
2020-11-17 | 2280 | 2443 | 2270 | 2430 | 391800 | 2430 |
2020-11-16 | 2205 | 2219 | 2146 | 2219 | 140600 | 2219 |
2020-11-13 | 2311 | 2311 | 2161 | 2184 | 175600 | 2184 |
2020-11-12 | 2355 | 2364 | 2289 | 2342 | 95600 | 2342 |
2020-11-11 | 2410 | 2460 | 2377 | 2402 | 221800 | 2402 |
2020-11-10 | 2276 | 2409 | 2261 | 2400 | 346400 | 2400 |
2020-11-09 | 2201 | 2211 | 2141 | 2174 | 121300 | 2174 |
2020-11-06 | 2201 | 2222 | 2178 | 2199 | 68900 | 2199 |
2020-11-05 | 2188 | 2215 | 2140 | 2193 | 108500 | 2193 |
2020-11-04 | 2174 | 2188 | 2120 | 2168 | 110000 | 2168 |
2020-11-02 | 2039 | 2135 | 2035 | 2124 | 194600 | 2124 |
2020-10-30 | 2101 | 2116 | 1994 | 2008 | 175900 | 2008 |
2020-10-29 | 2100 | 2130 | 2062 | 2118 | 185400 | 2118 |
2020-10-28 | 2255 | 2282 | 2155 | 2156 | 188300 | 2156 |
2020-10-27 | 2257 | 2303 | 2218 | 2284 | 175600 | 2284 |
2020-10-26 | 2235 | 2345 | 2235 | 2291 | 155400 | 2291 |
2020-10-23 | 2185 | 2251 | 2156 | 2229 | 158200 | 2229 |
2020-10-22 | 2279 | 2289 | 2173 | 2197 | 306300 | 2197 |
2020-10-21 | 2265 | 2395 | 2265 | 2375 | 262800 | 2375 |
2020-10-20 | 2266 | 2330 | 2239 | 2255 | 221000 | 2255 |
2020-10-19 | 2160 | 2257 | 2118 | 2237 | 211500 | 2237 |
2020-10-16 | 2142 | 2198 | 2120 | 2155 | 136300 | 2155 |
2020-10-15 | 2161 | 2200 | 2115 | 2149 | 120100 | 2149 |
2020-10-14 | 2216 | 2220 | 2034 | 2117 | 372400 | 2117 |
2020-10-13 | 2149 | 2293 | 2144 | 2261 | 516200 | 2261 |
2020-10-12 | 2047 | 2156 | 2047 | 2136 | 378800 | 2136 |
2020-10-09 | 1950 | 2024 | 1937 | 2016 | 385300 | 2016 |
2020-10-08 | 1845 | 2031 | 1840 | 1957 | 737700 | 1957 |
2020-10-07 | 1744 | 1789 | 1727 | 1782 | 133500 | 1782 |
2020-10-06 | 1770 | 1798 | 1747 | 1760 | 62700 | 1760 |
2020-10-05 | 1703 | 1760 | 1700 | 1759 | 126600 | 1759 |
2020-10-02 | 1655 | 1693 | 1649 | 1677 | 87600 | 1677 |
2020-09-30 | 1669 | 1742 | 1634 | 1637 | 93000 | 1637 |
2020-09-29 | 1686 | 1686 | 1657 | 1670 | 60700 | 1670 |
2020-09-28 | 1598 | 1700 | 1593 | 1686 | 156100 | 1686 |
2020-09-25 | 1611 | 1642 | 1588 | 1602 | 136500 | 1602 |
2020-09-24 | 1680 | 1685 | 1624 | 1624 | 127200 | 1624 |
2020-09-23 | 1709 | 1724 | 1684 | 1705 | 81300 | 1705 |
2020-09-18 | 1732 | 1770 | 1732 | 1749 | 67800 | 1749 |
2020-09-17 | 1771 | 1778 | 1725 | 1741 | 59400 | 1741 |
2020-09-16 | 1786 | 1786 | 1745 | 1745 | 72500 | 1745 |
2020-09-15 | 1816 | 1816 | 1768 | 1806 | 48800 | 1806 |
2020-09-14 | 1788 | 1843 | 1779 | 1792 | 138800 | 1792 |
2020-09-11 | 1740 | 1776 | 1718 | 1774 | 96000 | 1774 |
2020-09-10 | 1758 | 1770 | 1730 | 1738 | 49300 | 1738 |
2020-09-09 | 1755 | 1792 | 1735 | 1741 | 122100 | 1741 |
2020-09-08 | 1753 | 1782 | 1740 | 1769 | 77900 | 1769 |
2020-09-07 | 1729 | 1753 | 1722 | 1740 | 72500 | 1740 |
2020-09-04 | 1686 | 1727 | 1669 | 1718 | 72300 | 1718 |
2020-09-03 | 1735 | 1748 | 1690 | 1704 | 82800 | 1704 |
2020-09-02 | 1786 | 1790 | 1703 | 1722 | 143800 | 1722 |
2020-09-01 | 1703 | 1786 | 1689 | 1781 | 207800 | 1781 |
2020-08-31 | 1755 | 1767 | 1709 | 1709 | 130900 | 1709 |
2020-08-28 | 1641 | 1772 | 1634 | 1723 | 625400 | 1723 |
2020-08-27 | 1728 | 1728 | 1612 | 1617 | 427000 | 1617 |
2020-08-26 | 1652 | 1746 | 1645 | 1741 | 209500 | 1741 |
2020-08-25 | 1640 | 1698 | 1639 | 1682 | 138800 | 1682 |
2020-08-24 | 1641 | 1660 | 1597 | 1608 | 75400 | 1608 |
2020-08-21 | 1580 | 1625 | 1580 | 1623 | 104700 | 1623 |
2020-08-20 | 1592 | 1606 | 1576 | 1592 | 80400 | 1592 |
2020-08-19 | 1564 | 1601 | 1539 | 1601 | 109800 | 1601 |
2020-08-18 | 1575 | 1586 | 1563 | 1567 | 99600 | 1567 |
2020-08-17 | 1589 | 1609 | 1558 | 1602 | 101400 | 1602 |
2020-08-14 | 1582 | 1626 | 1573 | 1592 | 100800 | 1592 |
2020-08-13 | 1628 | 1630 | 1575 | 1585 | 122700 | 1585 |
2020-08-12 | 1560 | 1654 | 1550 | 1633 | 197500 | 1633 |
2020-08-11 | 1516 | 1576 | 1488 | 1561 | 216700 | 1561 |
2020-08-07 | 1438 | 1487 | 1427 | 1486 | 159500 | 1486 |
2020-08-06 | 1466 | 1466 | 1418 | 1421 | 107700 | 1421 |
2020-08-05 | 1455 | 1482 | 1422 | 1478 | 63200 | 1478 |
2020-08-04 | 1396 | 1485 | 1396 | 1484 | 101800 | 1484 |
2020-08-03 | 1350 | 1393 | 1350 | 1375 | 68700 | 1375 |
2020-07-31 | 1380 | 1390 | 1352 | 1360 | 78000 | 1360 |
2020-07-30 | 1453 | 1463 | 1378 | 1389 | 140400 | 1389 |
2020-07-29 | 1511 | 1511 | 1450 | 1450 | 126800 | 1450 |
2020-07-28 | 1556 | 1559 | 1516 | 1518 | 70400 | 1518 |
2020-07-27 | 1544 | 1574 | 1518 | 1569 | 56600 | 1569 |
2020-07-22 | 1564 | 1573 | 1544 | 1544 | 50900 | 1544 |
2020-07-21 | 1570 | 1578 | 1535 | 1564 | 71300 | 1564 |
2020-07-20 | 1561 | 1576 | 1515 | 1558 | 93100 | 1558 |
2020-07-17 | 1568 | 1570 | 1532 | 1548 | 55500 | 1548 |
2020-07-16 | 1550 | 1595 | 1546 | 1568 | 141400 | 1568 |
2020-07-15 | 1478 | 1543 | 1466 | 1537 | 167700 | 1537 |
2020-07-14 | 1434 | 1454 | 1412 | 1454 | 72900 | 1454 |
2020-07-13 | 1411 | 1460 | 1397 | 1451 | 131800 | 1451 |
2020-07-10 | 1420 | 1420 | 1348 | 1381 | 220500 | 1381 |
2020-07-09 | 1495 | 1499 | 1407 | 1412 | 261100 | 1412 |
2020-07-08 | 1495 | 1509 | 1481 | 1495 | 112100 | 1495 |
2020-07-07 | 1513 | 1530 | 1482 | 1514 | 123000 | 1514 |
2020-07-06 | 1447 | 1517 | 1447 | 1515 | 117100 | 1515 |
2020-07-03 | 1459 | 1480 | 1432 | 1456 | 131700 | 1456 |
2020-07-02 | 1481 | 1510 | 1442 | 1453 | 151800 | 1453 |
2020-07-01 | 1530 | 1531 | 1483 | 1498 | 107400 | 1498 |
2020-06-30 | 1555 | 1572 | 1531 | 1536 | 89400 | 1536 |
2020-06-29 | 1575 | 1583 | 1514 | 1519 | 144100 | 1519 |
2020-06-26 | 1601 | 1619 | 1574 | 1615 | 137400 | 1615 |
2020-06-25 | 1643 | 1643 | 1584 | 1590 | 270800 | 1590 |
2020-06-24 | 1715 | 1725 | 1681 | 1683 | 48900 | 1683 |
2020-06-23 | 1685 | 1720 | 1680 | 1715 | 64500 | 1715 |
2020-06-22 | 1693 | 1703 | 1674 | 1683 | 54500 | 1683 |
2020-06-19 | 1702 | 1717 | 1689 | 1715 | 68800 | 1715 |
2020-06-18 | 1690 | 1693 | 1657 | 1680 | 108400 | 1680 |
2020-06-17 | 1717 | 1724 | 1689 | 1700 | 108400 | 1700 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-16 | 1711 | 1783 | 1710 | 1735 | 154000 | 1735 |
2020-06-15 | 1765 | 1765 | 1670 | 1671 | 99600 | 1671 |
2020-06-12 | 1694 | 1778 | 1681 | 1772 | 162400 | 1772 |
2020-06-11 | 1845 | 1846 | 1783 | 1791 | 163900 | 1791 |
2020-06-10 | 1888 | 1888 | 1847 | 1866 | 102000 | 1866 |
2020-06-09 | 1883 | 1918 | 1856 | 1906 | 117900 | 1906 |
2020-06-08 | 1850 | 1876 | 1811 | 1876 | 199400 | 1876 |
2020-06-05 | 1815 | 1818 | 1791 | 1818 | 108700 | 1818 |
2020-06-04 | 1866 | 1872 | 1792 | 1815 | 155200 | 1815 |
2020-06-03 | 1908 | 1918 | 1844 | 1861 | 144400 | 1861 |
2020-06-02 | 1877 | 1888 | 1849 | 1874 | 138100 | 1874 |
2020-06-01 | 1904 | 1905 | 1833 | 1851 | 194100 | 1851 |
2020-05-29 | 1928 | 1931 | 1893 | 1905 | 108400 | 1905 |
2020-05-28 | 1975 | 1979 | 1924 | 1951 | 165900 | 1951 |
2020-05-27 | 1956 | 1971 | 1910 | 1954 | 120300 | 1954 |
2020-05-26 | 1900 | 1945 | 1900 | 1928 | 151000 | 1928 |
2020-05-25 | 1859 | 1894 | 1844 | 1882 | 112300 | 1882 |
2020-05-22 | 1816 | 1825 | 1802 | 1819 | 94900 | 1819 |
2020-05-21 | 1844 | 1844 | 1800 | 1833 | 130900 | 1833 |
2020-05-20 | 1860 | 1862 | 1821 | 1831 | 105100 | 1831 |
2020-05-19 | 1860 | 1887 | 1816 | 1868 | 209000 | 1868 |
2020-05-18 | 1782 | 1794 | 1747 | 1785 | 125600 | 1785 |
2020-05-15 | 1831 | 1851 | 1775 | 1779 | 108700 | 1779 |
2020-05-14 | 1854 | 1854 | 1802 | 1818 | 164700 | 1818 |
2020-05-13 | 1900 | 1930 | 1853 | 1876 | 125300 | 1876 |
2020-05-12 | 1917 | 1947 | 1888 | 1938 | 170600 | 1938 |
2020-05-11 | 1815 | 1982 | 1815 | 1978 | 330500 | 1978 |
2020-05-08 | 1700 | 1803 | 1672 | 1799 | 192000 | 1799 |
2020-05-07 | 1681 | 1707 | 1657 | 1663 | 147800 | 1663 |
2020-05-01 | 1687 | 1723 | 1650 | 1716 | 146200 | 1716 |
2020-04-30 | 1677 | 1712 | 1663 | 1695 | 199800 | 1695 |
2020-04-28 | 1540 | 1654 | 1540 | 1651 | 283000 | 1651 |
2020-04-27 | 1479 | 1517 | 1466 | 1513 | 92300 | 1513 |
2020-04-24 | 1480 | 1489 | 1445 | 1480 | 69400 | 1480 |
2020-04-23 | 1433 | 1502 | 1433 | 1500 | 135000 | 1500 |
2020-04-22 | 1516 | 1525 | 1412 | 1421 | 168200 | 1421 |
2020-04-21 | 1515 | 1532 | 1480 | 1505 | 186200 | 1505 |
2020-04-20 | 1459 | 1527 | 1455 | 1523 | 162700 | 1523 |
2020-04-17 | 1385 | 1459 | 1382 | 1447 | 194200 | 1447 |
2020-04-16 | 1369 | 1377 | 1342 | 1377 | 113200 | 1377 |
2020-04-15 | 1370 | 1398 | 1346 | 1386 | 127000 | 1386 |
2020-04-14 | 1331 | 1389 | 1309 | 1383 | 235500 | 1383 |
2020-04-13 | 1450 | 1456 | 1330 | 1333 | 320300 | 1333 |
2020-04-10 | 1521 | 1530 | 1454 | 1474 | 153300 | 1474 |
2020-04-09 | 1444 | 1508 | 1424 | 1505 | 126200 | 1505 |
2020-04-08 | 1408 | 1455 | 1353 | 1439 | 109200 | 1439 |
2020-04-07 | 1396 | 1444 | 1354 | 1413 | 178100 | 1413 |
2020-04-06 | 1250 | 1342 | 1227 | 1323 | 237700 | 1323 |
2020-04-03 | 1364 | 1373 | 1260 | 1270 | 132600 | 1270 |
2020-04-02 | 1349 | 1371 | 1324 | 1342 | 90200 | 1342 |
2020-04-01 | 1407 | 1435 | 1353 | 1363 | 157300 | 1363 |
2020-03-31 | 1442 | 1497 | 1430 | 1456 | 135500 | 1456 |
2020-03-30 | 1431 | 1462 | 1397 | 1452 | 298000 | 1452 |
2020-03-27 | 1544 | 1579 | 1526 | 1531 | 185700 | 1531 |
2020-03-26 | 1659 | 1665 | 1508 | 1527 | 264300 | 1527 |
2020-03-25 | 1756 | 1756 | 1619 | 1706 | 319100 | 1706 |
2020-03-24 | 1410 | 1556 | 1401 | 1556 | 387900 | 1556 |
2020-03-23 | 1224 | 1354 | 1223 | 1350 | 356000 | 1350 |
2020-03-19 | 1322 | 1332 | 1192 | 1237 | 390400 | 1237 |
2020-03-18 | 1358 | 1385 | 1300 | 1303 | 263800 | 1303 |
2020-03-17 | 1350 | 1374 | 1296 | 1358 | 318500 | 1358 |
2020-03-16 | 1420 | 1463 | 1371 | 1391 | 192700 | 1391 |
2020-03-13 | 1400 | 1456 | 1360 | 1390 | 263300 | 1390 |
2020-03-12 | 1591 | 1626 | 1515 | 1530 | 198200 | 1530 |
2020-03-11 | 1676 | 1715 | 1643 | 1644 | 181200 | 1644 |
2020-03-10 | 1580 | 1700 | 1577 | 1682 | 223800 | 1682 |
2020-03-09 | 1701 | 1740 | 1644 | 1658 | 242300 | 1658 |
2020-03-06 | 1810 | 1813 | 1753 | 1757 | 242200 | 1757 |
2020-03-05 | 1892 | 1908 | 1841 | 1862 | 162200 | 1862 |
2020-03-04 | 1845 | 1877 | 1826 | 1859 | 291500 | 1859 |
2020-03-03 | 1979 | 1984 | 1849 | 1867 | 217400 | 1867 |
2020-03-02 | 1838 | 1929 | 1834 | 1907 | 309000 | 1907 |
2020-02-28 | 1858 | 1903 | 1833 | 1848 | 270200 | 1848 |
2020-02-27 | 2025 | 2030 | 1926 | 1932 | 351100 | 1932 |
2020-02-26 | 2098 | 2100 | 2027 | 2075 | 402800 | 2075 |
2020-02-25 | 2086 | 2139 | 2077 | 2111 | 198100 | 2111 |
2020-02-21 | 2201 | 2223 | 2185 | 2186 | 154500 | 2186 |
2020-02-20 | 2269 | 2275 | 2221 | 2222 | 116800 | 2222 |
2020-02-19 | 2216 | 2274 | 2216 | 2252 | 238300 | 2252 |
2020-02-18 | 2270 | 2276 | 2194 | 2199 | 221800 | 2199 |
2020-02-17 | 2330 | 2333 | 2295 | 2296 | 134500 | 2296 |
2020-02-14 | 2430 | 2442 | 2339 | 2340 | 239100 | 2340 |
2020-02-13 | 2441 | 2441 | 2392 | 2435 | 198400 | 2435 |
2020-02-12 | 2465 | 2469 | 2434 | 2458 | 85600 | 2458 |
2020-02-10 | 2428 | 2468 | 2420 | 2447 | 114100 | 2447 |
2020-02-07 | 2463 | 2470 | 2404 | 2424 | 155500 | 2424 |
2020-02-06 | 2396 | 2457 | 2389 | 2448 | 227000 | 2448 |
2020-02-05 | 2353 | 2368 | 2331 | 2346 | 171900 | 2346 |
2020-02-04 | 2299 | 2343 | 2294 | 2338 | 165000 | 2338 |
2020-02-03 | 2310 | 2329 | 2287 | 2289 | 201300 | 2289 |
2020-01-31 | 2332 | 2366 | 2319 | 2347 | 288400 | 2347 |
2020-01-30 | 2355 | 2379 | 2288 | 2306 | 187100 | 2306 |
2020-01-29 | 2350 | 2365 | 2308 | 2326 | 192700 | 2326 |
2020-01-28 | 2346 | 2347 | 2312 | 2335 | 169000 | 2335 |
2020-01-27 | 2369 | 2397 | 2350 | 2361 | 311400 | 2361 |
2020-01-24 | 2500 | 2505 | 2452 | 2468 | 184800 | 2468 |
2020-01-23 | 2535 | 2546 | 2494 | 2504 | 211400 | 2504 |
2020-01-22 | 2542 | 2558 | 2533 | 2541 | 102600 | 2541 |
2020-01-21 | 2544 | 2585 | 2537 | 2553 | 201900 | 2553 |
2020-01-20 | 2506 | 2541 | 2502 | 2525 | 224500 | 2525 |
2020-01-17 | 2530 | 2543 | 2486 | 2532 | 219100 | 2532 |
2020-01-16 | 2600 | 2603 | 2523 | 2541 | 324500 | 2541 |
2020-01-15 | 2628 | 2630 | 2604 | 2605 | 213500 | 2605 |
2020-01-14 | 2775 | 2775 | 2641 | 2641 | 636300 | 2641 |
2020-01-10 | 2945 | 3015 | 2942 | 2975 | 125000 | 2975 |
2020-01-09 | 2950 | 2952 | 2923 | 2940 | 73300 | 2940 |
2020-01-08 | 2994 | 2994 | 2888 | 2889 | 162900 | 2889 |
2020-01-07 | 2968 | 3045 | 2955 | 3000 | 95100 | 3000 |
2020-01-06 | 2917 | 2947 | 2901 | 2944 | 91900 | 2944 |
2019-12-30 | 2906 | 2951 | 2895 | 2923 | 58300 | 2923 |
2019-12-27 | 2911 | 2969 | 2888 | 2905 | 114200 | 2905 |
2019-12-26 | 2882 | 2913 | 2865 | 2908 | 77800 | 2908 |
2019-12-25 | 2915 | 2916 | 2882 | 2890 | 56200 | 2890 |
2019-12-24 | 2930 | 2942 | 2901 | 2902 | 32100 | 2902 |
2019-12-23 | 2923 | 2945 | 2900 | 2919 | 58500 | 2919 |
2019-12-20 | 2914 | 2932 | 2876 | 2919 | 87400 | 2919 |
2019-12-19 | 2917 | 2956 | 2898 | 2905 | 72600 | 2905 |
2019-12-18 | 2998 | 2998 | 2902 | 2917 | 109900 | 2917 |
2019-12-17 | 3080 | 3095 | 2992 | 3005 | 106400 | 3005 |
2019-12-16 | 3045 | 3105 | 3030 | 3080 | 51800 | 3080 |
2019-12-13 | 3055 | 3065 | 3005 | 3005 | 49700 | 3005 |
2019-12-12 | 3020 | 3045 | 3000 | 3020 | 31100 | 3020 |
2019-12-11 | 3055 | 3055 | 3000 | 3025 | 49000 | 3025 |
2019-12-10 | 3095 | 3100 | 3040 | 3055 | 60700 | 3055 |
2019-12-09 | 3125 | 3125 | 3060 | 3080 | 60200 | 3080 |
2019-12-06 | 3140 | 3170 | 3105 | 3125 | 38700 | 3125 |
2019-12-05 | 3095 | 3145 | 3050 | 3125 | 57900 | 3125 |
2019-12-04 | 3110 | 3130 | 3090 | 3105 | 61500 | 3105 |
2019-12-03 | 3140 | 3155 | 3110 | 3150 | 31200 | 3150 |
2019-12-02 | 3150 | 3175 | 3135 | 3160 | 37500 | 3160 |
2019-11-29 | 3145 | 3195 | 3130 | 3180 | 44300 | 3180 |
2019-11-28 | 3230 | 3230 | 3130 | 3140 | 64000 | 3140 |
2019-11-27 | 3225 | 3240 | 3175 | 3225 | 63200 | 3225 |
2019-11-26 | 3265 | 3280 | 3205 | 3225 | 59500 | 3225 |
2019-11-25 | 3350 | 3350 | 3210 | 3225 | 106400 | 3225 |
2019-11-22 | 3350 | 3390 | 3305 | 3340 | 72200 | 3340 |
2019-11-21 | 3300 | 3375 | 3260 | 3370 | 75200 | 3370 |
2019-11-20 | 3235 | 3380 | 3185 | 3350 | 142600 | 3350 |
2019-11-19 | 3270 | 3325 | 3245 | 3250 | 130300 | 3250 |
2019-11-18 | 3015 | 3210 | 2994 | 3180 | 211500 | 3180 |
2019-11-15 | 2956 | 3020 | 2956 | 2998 | 40000 | 2998 |
2019-11-14 | 3010 | 3040 | 2967 | 2967 | 77200 | 2967 |
2019-11-13 | 3000 | 3030 | 2972 | 3000 | 63700 | 3000 |
2019-11-12 | 3035 | 3055 | 2996 | 3015 | 37700 | 3015 |
2019-11-11 | 2970 | 3030 | 2969 | 3030 | 56300 | 3030 |
2019-11-08 | 3005 | 3020 | 2936 | 2947 | 64200 | 2947 |
2019-11-07 | 2974 | 3005 | 2912 | 2983 | 48400 | 2983 |
2019-11-06 | 2972 | 2986 | 2935 | 2972 | 60500 | 2972 |
2019-11-05 | 2967 | 3010 | 2943 | 2958 | 103300 | 2958 |
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。