4384 ラクスル(株) 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 |
---|---|---|---|---|---|---|
2021-03-03 | 3605 | 3690 | 3585 | 3655 | 93500 | 3655 |
2021-02-26 | 3715 | 3730 | 3605 | 3710 | 146000 | 3710 |
2021-02-24 | 3755 | 3865 | 3750 | 3810 | 133100 | 3810 |
2021-02-12 | 3925 | 3965 | 3870 | 3935 | 93700 | 3935 |
2021-02-03 | 4335 | 4470 | 4320 | 4400 | 86900 | 4400 |
2021-02-02 | 4160 | 4390 | 4155 | 4340 | 121100 | 4340 |
2021-02-01 | 4190 | 4250 | 4090 | 4115 | 105500 | 4115 |
2021-01-29 | 4200 | 4330 | 4160 | 4180 | 83400 | 4180 |
2021-01-28 | 4200 | 4315 | 4170 | 4220 | 128200 | 4220 |
2021-01-27 | 4170 | 4310 | 4090 | 4190 | 123500 | 4190 |
2021-01-26 | 4220 | 4235 | 4055 | 4125 | 135100 | 4125 |
2021-01-25 | 4190 | 4270 | 4060 | 4255 | 105900 | 4255 |
2021-01-22 | 4390 | 4490 | 4220 | 4220 | 171400 | 4220 |
2021-01-21 | 4270 | 4395 | 4205 | 4375 | 150200 | 4375 |
2021-01-20 | 4470 | 4490 | 4240 | 4260 | 173500 | 4260 |
2021-01-19 | 4665 | 4680 | 4460 | 4535 | 140700 | 4535 |
2021-01-18 | 4680 | 4815 | 4610 | 4660 | 127800 | 4660 |
2021-01-14 | 4435 | 4640 | 4435 | 4505 | 112000 | 4505 |
2021-01-12 | 4480 | 4480 | 4325 | 4375 | 140700 | 4375 |
2021-01-08 | 4545 | 4545 | 4365 | 4510 | 131500 | 4510 |
2021-01-07 | 4385 | 4585 | 4385 | 4545 | 161300 | 4545 |
2021-01-06 | 4360 | 4390 | 4275 | 4285 | 39400 | 4285 |
2021-01-05 | 4320 | 4420 | 4285 | 4360 | 86500 | 4360 |
2021-01-04 | 4420 | 4420 | 4270 | 4320 | 71500 | 4320 |
2021-01-04 | 4420 | 4420 | 4270 | 4320 | 71500 | 4320 |
2021-01-04 | 4420 | 4420 | 4270 | 4320 | 71500 | 4320 |
2021-01-04 | 4420 | 4420 | 4270 | 4320 | 71500 | 4320 |
2021-01-04 | 4420 | 4420 | 4270 | 4320 | 71500 | 4320 |
2021-01-04 | 4420 | 4420 | 4270 | 4320 | 71500 | 4320 |
2020-12-30 | 4325 | 4490 | 4305 | 4445 | 101300 | 4445 |
2020-12-28 | 4440 | 4550 | 4380 | 4420 | 107900 | 4420 |
2020-12-25 | 4445 | 4565 | 4385 | 4475 | 99100 | 4475 |
2020-12-24 | 4395 | 4530 | 4335 | 4435 | 116400 | 4435 |
2020-12-22 | 4315 | 4355 | 4145 | 4230 | 184500 | 4230 |
2020-12-21 | 4320 | 4475 | 4265 | 4440 | 107600 | 4440 |
2020-12-18 | 4315 | 4410 | 4280 | 4320 | 128400 | 4320 |
2020-12-17 | 4460 | 4510 | 4325 | 4355 | 168900 | 4355 |
2020-12-16 | 4670 | 4705 | 4480 | 4480 | 146000 | 4480 |
2020-12-15 | 4830 | 4860 | 4635 | 4635 | 163700 | 4635 |
2020-12-14 | 4805 | 4945 | 4640 | 4785 | 222900 | 4785 |
2020-12-11 | 4970 | 4970 | 4530 | 4595 | 297100 | 4595 |
2020-12-10 | 4690 | 4825 | 4635 | 4760 | 197700 | 4760 |
2020-12-09 | 4740 | 4850 | 4680 | 4835 | 215100 | 4835 |
2020-12-08 | 4830 | 4855 | 4725 | 4805 | 142900 | 4805 |
2020-12-07 | 5050 | 5230 | 4910 | 4910 | 224800 | 4910 |
2020-12-04 | 4890 | 4970 | 4820 | 4920 | 118400 | 4920 |
2020-12-03 | 5040 | 5040 | 4785 | 4860 | 151200 | 4860 |
2020-12-02 | 5020 | 5080 | 4895 | 5040 | 114100 | 5040 |
2020-12-01 | 5000 | 5110 | 4975 | 5070 | 169200 | 5070 |
2020-11-30 | 5060 | 5130 | 5010 | 5070 | 117700 | 5070 |
2020-11-27 | 4990 | 5130 | 4950 | 5060 | 118400 | 5060 |
2020-11-26 | 5020 | 5150 | 4980 | 5090 | 88000 | 5090 |
2020-11-25 | 5080 | 5080 | 4990 | 5020 | 97500 | 5020 |
2020-11-24 | 5050 | 5150 | 4975 | 5080 | 107100 | 5080 |
2020-11-20 | 4990 | 5040 | 4815 | 4950 | 224000 | 4950 |
2020-11-19 | 5150 | 5190 | 4965 | 5040 | 242100 | 5040 |
2020-11-18 | 5280 | 5370 | 5150 | 5150 | 172300 | 5150 |
2020-11-17 | 5500 | 5530 | 5350 | 5410 | 113400 | 5410 |
2020-11-16 | 5400 | 5450 | 5280 | 5430 | 147200 | 5430 |
2020-11-13 | 5320 | 5400 | 5240 | 5400 | 103300 | 5400 |
2020-11-12 | 5360 | 5410 | 5280 | 5370 | 73800 | 5370 |
2020-11-11 | 5220 | 5390 | 5130 | 5280 | 175400 | 5280 |
2020-11-10 | 5270 | 5500 | 5080 | 5190 | 204900 | 5190 |
2020-11-09 | 5370 | 5550 | 5240 | 5470 | 146000 | 5470 |
2020-11-06 | 5260 | 5340 | 5190 | 5230 | 131700 | 5230 |
2020-11-05 | 4960 | 5180 | 4875 | 5180 | 206500 | 5180 |
2020-11-04 | 4965 | 5070 | 4865 | 4910 | 171200 | 4910 |
2020-11-02 | 5170 | 5230 | 4820 | 4875 | 131900 | 4875 |
2020-10-30 | 5020 | 5100 | 4910 | 5090 | 150700 | 5090 |
2020-10-29 | 4885 | 5180 | 4830 | 5120 | 186400 | 5120 |
2020-10-28 | 5070 | 5390 | 5050 | 5090 | 219200 | 5090 |
2020-10-27 | 4665 | 4990 | 4630 | 4950 | 156200 | 4950 |
2020-10-26 | 4850 | 4970 | 4630 | 4710 | 148400 | 4710 |
2020-10-23 | 4750 | 5050 | 4735 | 4860 | 251500 | 4860 |
2020-10-22 | 4815 | 4905 | 4735 | 4795 | 174300 | 4795 |
2020-10-21 | 4630 | 4810 | 4565 | 4785 | 149300 | 4785 |
2020-10-20 | 4555 | 4585 | 4480 | 4560 | 101700 | 4560 |
2020-10-19 | 4535 | 4780 | 4535 | 4640 | 133600 | 4640 |
2020-10-16 | 4535 | 4615 | 4470 | 4520 | 78500 | 4520 |
2020-10-15 | 4555 | 4560 | 4380 | 4530 | 189900 | 4530 |
2020-10-14 | 4550 | 4625 | 4480 | 4605 | 141200 | 4605 |
2020-10-13 | 4655 | 4700 | 4500 | 4550 | 194500 | 4550 |
2020-10-12 | 4740 | 4850 | 4675 | 4750 | 167700 | 4750 |
2020-10-09 | 4560 | 4650 | 4505 | 4605 | 125600 | 4605 |
2020-10-08 | 4450 | 4600 | 4420 | 4580 | 165100 | 4580 |
2020-10-07 | 4480 | 4520 | 4395 | 4450 | 134200 | 4450 |
2020-10-06 | 4435 | 4545 | 4360 | 4465 | 117300 | 4465 |
2020-10-05 | 4260 | 4550 | 4225 | 4495 | 165100 | 4495 |
2020-10-02 | 4300 | 4465 | 4285 | 4330 | 175200 | 4330 |
2020-09-30 | 4320 | 4410 | 4265 | 4290 | 225800 | 4290 |
2020-09-29 | 4180 | 4360 | 4160 | 4330 | 279200 | 4330 |
2020-09-28 | 4345 | 4660 | 4320 | 4390 | 363400 | 4390 |
2020-09-25 | 4175 | 4305 | 4125 | 4145 | 191300 | 4145 |
2020-09-24 | 4385 | 4400 | 4130 | 4145 | 187500 | 4145 |
2020-09-23 | 4490 | 4550 | 4325 | 4435 | 283700 | 4435 |
2020-09-18 | 4200 | 4380 | 4175 | 4365 | 179000 | 4365 |
2020-09-17 | 4245 | 4345 | 4150 | 4215 | 234700 | 4215 |
2020-09-16 | 4255 | 4340 | 4095 | 4245 | 252200 | 4245 |
2020-09-15 | 4175 | 4330 | 4145 | 4255 | 305600 | 4255 |
2020-09-14 | 4455 | 4690 | 4255 | 4285 | 687100 | 4285 |
2020-09-11 | 3805 | 4295 | 3750 | 4295 | 755900 | 4295 |
2020-09-10 | 3500 | 3695 | 3490 | 3595 | 311600 | 3595 |
2020-09-09 | 3225 | 3495 | 3220 | 3400 | 290400 | 3400 |
2020-09-08 | 3110 | 3295 | 3110 | 3295 | 108200 | 3295 |
2020-09-07 | 3165 | 3215 | 3085 | 3145 | 148300 | 3145 |
2020-09-04 | 3195 | 3230 | 3140 | 3145 | 148600 | 3145 |
2020-09-03 | 3435 | 3480 | 3260 | 3305 | 180200 | 3305 |
2020-09-02 | 3150 | 3430 | 3135 | 3400 | 343400 | 3400 |
2020-09-01 | 3145 | 3185 | 3095 | 3170 | 143500 | 3170 |
2020-08-31 | 3070 | 3160 | 2995 | 3120 | 251000 | 3120 |
2020-08-28 | 2962 | 3050 | 2941 | 3020 | 281400 | 3020 |
2020-08-27 | 3040 | 3050 | 2939 | 2962 | 259400 | 2962 |
2020-08-26 | 2940 | 2990 | 2934 | 2987 | 283900 | 2987 |
2020-08-25 | 2910 | 2944 | 2887 | 2931 | 412900 | 2931 |
2020-08-24 | 2980 | 3000 | 2910 | 2925 | 258200 | 2925 |
2020-08-21 | 3010 | 3055 | 2957 | 3000 | 251500 | 3000 |
2020-08-20 | 3050 | 3080 | 2980 | 3025 | 160400 | 3025 |
2020-08-19 | 3100 | 3185 | 3030 | 3050 | 198300 | 3050 |
2020-08-18 | 3175 | 3185 | 3075 | 3100 | 151000 | 3100 |
2020-08-17 | 3210 | 3210 | 3135 | 3145 | 49500 | 3145 |
2020-08-14 | 3305 | 3320 | 3240 | 3280 | 72900 | 3280 |
2020-08-13 | 3295 | 3335 | 3225 | 3250 | 161600 | 3250 |
2020-08-12 | 3095 | 3195 | 3030 | 3175 | 206500 | 3175 |
2020-08-11 | 2951 | 3005 | 2861 | 3005 | 198800 | 3005 |
2020-08-07 | 3100 | 3100 | 2935 | 2941 | 240500 | 2941 |
2020-08-06 | 2991 | 3115 | 2971 | 3080 | 140100 | 3080 |
2020-08-05 | 2974 | 2984 | 2855 | 2941 | 214700 | 2941 |
2020-08-04 | 2934 | 3040 | 2932 | 2974 | 179000 | 2974 |
2020-08-03 | 2922 | 2975 | 2894 | 2952 | 218000 | 2952 |
2020-07-31 | 3045 | 3100 | 2859 | 2907 | 302500 | 2907 |
2020-07-30 | 3055 | 3160 | 3055 | 3150 | 77100 | 3150 |
2020-07-29 | 3140 | 3140 | 3055 | 3060 | 62500 | 3060 |
2020-07-28 | 3230 | 3255 | 3130 | 3160 | 119900 | 3160 |
2020-07-27 | 3210 | 3225 | 3135 | 3175 | 84600 | 3175 |
2020-07-22 | 3300 | 3300 | 3210 | 3230 | 69900 | 3230 |
2020-07-21 | 3285 | 3370 | 3245 | 3350 | 166900 | 3350 |
2020-07-20 | 3400 | 3440 | 3150 | 3220 | 97100 | 3220 |
2020-07-17 | 3385 | 3400 | 3270 | 3365 | 97200 | 3365 |
2020-07-16 | 3220 | 3380 | 3220 | 3330 | 122700 | 3330 |
2020-07-15 | 3350 | 3350 | 3200 | 3220 | 108200 | 3220 |
2020-07-14 | 3340 | 3390 | 3200 | 3270 | 112600 | 3270 |
2020-07-13 | 3550 | 3580 | 3240 | 3375 | 234700 | 3375 |
2020-07-10 | 3370 | 3710 | 3360 | 3550 | 550800 | 3550 |
2020-07-09 | 3085 | 3385 | 3050 | 3345 | 380600 | 3345 |
2020-07-08 | 3015 | 3120 | 2985 | 3015 | 220200 | 3015 |
2020-07-07 | 2894 | 2962 | 2850 | 2962 | 116300 | 2962 |
2020-07-06 | 2850 | 2918 | 2824 | 2894 | 79000 | 2894 |
2020-07-03 | 2849 | 2894 | 2820 | 2859 | 76700 | 2859 |
2020-07-02 | 2863 | 2963 | 2762 | 2799 | 186300 | 2799 |
2020-07-01 | 2870 | 2947 | 2828 | 2834 | 159100 | 2834 |
2020-06-30 | 3010 | 3025 | 2874 | 2920 | 163300 | 2920 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-29 | 2947 | 3020 | 2902 | 3005 | 206800 | 3005 |
2020-06-26 | 3075 | 3080 | 2952 | 2970 | 173500 | 2970 |
2020-06-25 | 2992 | 3105 | 2988 | 3075 | 141600 | 3075 |
2020-06-24 | 3035 | 3110 | 2989 | 3060 | 150300 | 3060 |
2020-06-23 | 3145 | 3180 | 2967 | 3050 | 284500 | 3050 |
2020-06-22 | 3170 | 3210 | 3110 | 3165 | 109100 | 3165 |
2020-06-19 | 3205 | 3250 | 3130 | 3240 | 241200 | 3240 |
2020-06-18 | 3150 | 3170 | 3020 | 3150 | 195300 | 3150 |
2020-06-17 | 2940 | 3235 | 2921 | 3180 | 396900 | 3180 |
2020-06-16 | 2998 | 3035 | 2936 | 2949 | 368400 | 2949 |
2020-06-15 | 2893 | 3035 | 2827 | 2852 | 519400 | 2852 |
2020-06-12 | 2798 | 2943 | 2768 | 2893 | 1233600 | 2893 |
2020-06-11 | 2591 | 2621 | 2543 | 2598 | 281500 | 2598 |
2020-06-10 | 2647 | 2685 | 2623 | 2668 | 166600 | 2668 |
2020-06-09 | 2629 | 2660 | 2591 | 2660 | 208800 | 2660 |
2020-06-08 | 2657 | 2688 | 2612 | 2630 | 459400 | 2630 |
2020-06-05 | 2652 | 2664 | 2552 | 2607 | 349000 | 2607 |
2020-06-04 | 2873 | 2883 | 2645 | 2699 | 433700 | 2699 |
2020-06-03 | 2867 | 2897 | 2782 | 2844 | 289900 | 2844 |
2020-06-02 | 2837 | 2880 | 2788 | 2844 | 318000 | 2844 |
2020-06-01 | 2880 | 2889 | 2712 | 2737 | 381100 | 2737 |
2020-05-29 | 2944 | 2962 | 2888 | 2906 | 230000 | 2906 |
2020-05-28 | 3050 | 3070 | 2904 | 2944 | 530900 | 2944 |
2020-05-27 | 3210 | 3220 | 3055 | 3060 | 215200 | 3060 |
2020-05-26 | 3120 | 3320 | 3110 | 3240 | 247400 | 3240 |
2020-05-25 | 2923 | 3080 | 2909 | 3060 | 153300 | 3060 |
2020-05-22 | 2888 | 2900 | 2805 | 2880 | 107200 | 2880 |
2020-05-21 | 2806 | 2920 | 2800 | 2888 | 129900 | 2888 |
2020-05-20 | 2709 | 2792 | 2704 | 2790 | 97600 | 2790 |
2020-05-19 | 2710 | 2750 | 2643 | 2725 | 132000 | 2725 |
2020-05-18 | 2550 | 2659 | 2513 | 2639 | 138400 | 2639 |
2020-05-15 | 2712 | 2726 | 2540 | 2568 | 198800 | 2568 |
2020-05-14 | 2747 | 2767 | 2556 | 2562 | 192800 | 2562 |
2020-05-13 | 2678 | 2761 | 2650 | 2732 | 117400 | 2732 |
2020-05-12 | 2758 | 2825 | 2711 | 2725 | 287200 | 2725 |
2020-05-11 | 2609 | 2734 | 2562 | 2725 | 131400 | 2725 |
2020-05-08 | 2533 | 2570 | 2461 | 2569 | 161600 | 2569 |
2020-05-07 | 2599 | 2604 | 2507 | 2543 | 195300 | 2543 |
2020-05-01 | 2461 | 2580 | 2430 | 2550 | 195200 | 2550 |
2020-04-30 | 2516 | 2529 | 2433 | 2469 | 298400 | 2469 |
2020-04-28 | 2422 | 2555 | 2348 | 2450 | 786400 | 2450 |
2020-04-27 | 2465 | 2465 | 2340 | 2411 | 209300 | 2411 |
2020-04-24 | 2386 | 2415 | 2364 | 2399 | 153100 | 2399 |
2020-04-23 | 2449 | 2456 | 2360 | 2376 | 219100 | 2376 |
2020-04-22 | 2281 | 2402 | 2257 | 2350 | 290900 | 2350 |
2020-04-21 | 2501 | 2537 | 2292 | 2344 | 607400 | 2344 |
2020-04-20 | 2318 | 2400 | 2273 | 2322 | 153700 | 2322 |
2020-04-17 | 2257 | 2331 | 2215 | 2254 | 147100 | 2254 |
2020-04-16 | 2274 | 2322 | 2205 | 2246 | 125300 | 2246 |
2020-04-15 | 2270 | 2284 | 2212 | 2274 | 170200 | 2274 |
2020-04-14 | 2169 | 2261 | 2169 | 2247 | 139600 | 2247 |
2020-04-13 | 2247 | 2289 | 2195 | 2219 | 220000 | 2219 |
2020-04-10 | 2166 | 2267 | 2113 | 2197 | 190900 | 2197 |
2020-04-09 | 2135 | 2199 | 2070 | 2090 | 174600 | 2090 |
2020-04-08 | 2162 | 2177 | 1998 | 2153 | 249600 | 2153 |
2020-04-07 | 2130 | 2175 | 2064 | 2154 | 240200 | 2154 |
2020-04-06 | 2042 | 2092 | 1948 | 2065 | 298000 | 2065 |
2020-04-03 | 2214 | 2217 | 2099 | 2142 | 114000 | 2142 |
2020-04-02 | 2269 | 2296 | 2183 | 2231 | 121300 | 2231 |
2020-04-01 | 2284 | 2405 | 2196 | 2220 | 153300 | 2220 |
2020-03-31 | 2319 | 2405 | 2268 | 2350 | 186100 | 2350 |
2020-03-30 | 2341 | 2341 | 2080 | 2269 | 190300 | 2269 |
2020-03-27 | 2353 | 2457 | 2304 | 2350 | 297500 | 2350 |
2020-03-26 | 2232 | 2482 | 2229 | 2373 | 305200 | 2373 |
2020-03-25 | 2307 | 2378 | 2232 | 2298 | 430500 | 2298 |
2020-03-24 | 2067 | 2216 | 1993 | 2178 | 395900 | 2178 |
2020-03-23 | 2096 | 2196 | 1888 | 1977 | 498600 | 1977 |
2020-03-19 | 2368 | 2780 | 2152 | 2196 | 1266100 | 2196 |
2020-03-18 | 2109 | 2428 | 2109 | 2280 | 757300 | 2280 |
2020-03-17 | 1681 | 2109 | 1593 | 2045 | 494600 | 2045 |
2020-03-16 | 1880 | 2010 | 1664 | 1709 | 498900 | 1709 |
2020-03-13 | 2007 | 2007 | 1807 | 1808 | 551600 | 1808 |
2020-03-12 | 2390 | 2520 | 2273 | 2307 | 228600 | 2307 |
2020-03-11 | 2651 | 2651 | 2457 | 2463 | 235700 | 2463 |
2020-03-10 | 2518 | 2667 | 2409 | 2658 | 332500 | 2658 |
2020-03-09 | 2789 | 2806 | 2544 | 2618 | 204800 | 2618 |
2020-03-06 | 2950 | 2995 | 2872 | 2919 | 158200 | 2919 |
2020-03-05 | 2986 | 3120 | 2978 | 3020 | 179500 | 3020 |
2020-03-04 | 2833 | 2998 | 2781 | 2938 | 244500 | 2938 |
2020-03-03 | 2983 | 3000 | 2871 | 2909 | 267300 | 2909 |
2020-03-02 | 2807 | 3000 | 2765 | 2850 | 336200 | 2850 |
2020-02-28 | 2901 | 2914 | 2792 | 2829 | 286500 | 2829 |
2020-02-27 | 3195 | 3200 | 3040 | 3085 | 163800 | 3085 |
2020-02-26 | 3250 | 3280 | 3090 | 3195 | 187800 | 3195 |
2020-02-25 | 3205 | 3340 | 3195 | 3270 | 260500 | 3270 |
2020-02-21 | 3405 | 3455 | 3360 | 3435 | 134300 | 3435 |
2020-02-20 | 3600 | 3605 | 3445 | 3445 | 109800 | 3445 |
2020-02-19 | 3400 | 3530 | 3370 | 3505 | 181400 | 3505 |
2020-02-18 | 3615 | 3615 | 3385 | 3400 | 159000 | 3400 |
2020-02-17 | 3650 | 3685 | 3570 | 3580 | 97700 | 3580 |
2020-02-14 | 3720 | 3760 | 3645 | 3660 | 102200 | 3660 |
2020-02-13 | 3810 | 3830 | 3740 | 3790 | 96900 | 3790 |
2020-02-12 | 3755 | 3815 | 3750 | 3800 | 108200 | 3800 |
2020-02-10 | 3720 | 3795 | 3705 | 3750 | 78000 | 3750 |
2020-02-07 | 3740 | 3775 | 3675 | 3715 | 123200 | 3715 |
2020-02-06 | 3660 | 3755 | 3640 | 3755 | 147900 | 3755 |
2020-02-05 | 3650 | 3680 | 3570 | 3635 | 164400 | 3635 |
2020-02-04 | 3515 | 3615 | 3510 | 3540 | 144500 | 3540 |
2020-02-03 | 3355 | 3570 | 3355 | 3495 | 183300 | 3495 |
2020-01-31 | 3365 | 3540 | 3335 | 3450 | 168600 | 3450 |
2020-01-30 | 3495 | 3495 | 3295 | 3305 | 180800 | 3305 |
2020-01-29 | 3530 | 3585 | 3465 | 3490 | 154400 | 3490 |
2020-01-28 | 3565 | 3655 | 3510 | 3525 | 199800 | 3525 |
2020-01-27 | 3660 | 3695 | 3595 | 3600 | 129500 | 3600 |
2020-01-24 | 3800 | 3810 | 3700 | 3765 | 87300 | 3765 |
2020-01-23 | 3815 | 3875 | 3775 | 3785 | 93700 | 3785 |
2020-01-22 | 3935 | 3935 | 3805 | 3835 | 96600 | 3835 |
2020-01-21 | 3900 | 3950 | 3875 | 3895 | 100300 | 3895 |
2020-01-20 | 3855 | 4045 | 3850 | 3905 | 244100 | 3905 |
2020-01-17 | 3830 | 3865 | 3770 | 3795 | 153400 | 3795 |
2020-01-16 | 3740 | 3825 | 3725 | 3795 | 106700 | 3795 |
2020-01-15 | 3795 | 3850 | 3675 | 3735 | 183100 | 3735 |
2020-01-14 | 3750 | 3790 | 3705 | 3725 | 120700 | 3725 |
2020-01-10 | 3715 | 3815 | 3710 | 3740 | 116900 | 3740 |
2020-01-09 | 3780 | 3795 | 3700 | 3720 | 161100 | 3720 |
2020-01-08 | 3775 | 3780 | 3625 | 3655 | 115500 | 3655 |
2020-01-07 | 3680 | 3815 | 3680 | 3800 | 157200 | 3800 |
2020-01-06 | 3650 | 3735 | 3650 | 3680 | 96000 | 3680 |
2019-12-30 | 3690 | 3755 | 3685 | 3755 | 64200 | 3755 |
2019-12-27 | 3700 | 3785 | 3700 | 3745 | 78900 | 3745 |
2019-12-26 | 3720 | 3775 | 3705 | 3725 | 122800 | 3725 |
2019-12-25 | 3690 | 3730 | 3660 | 3680 | 83700 | 3680 |
2019-12-24 | 3600 | 3675 | 3565 | 3670 | 99100 | 3670 |
2019-12-23 | 3550 | 3620 | 3545 | 3600 | 84500 | 3600 |
2019-12-20 | 3650 | 3675 | 3550 | 3550 | 349800 | 3550 |
2019-12-19 | 3610 | 3750 | 3575 | 3750 | 396100 | 3750 |
2019-12-18 | 3455 | 3575 | 3455 | 3560 | 188000 | 3560 |
2019-12-17 | 3645 | 3645 | 3450 | 3455 | 255800 | 3455 |
2019-12-16 | 3500 | 3710 | 3485 | 3575 | 465200 | 3575 |
2019-12-13 | 3440 | 3450 | 3300 | 3315 | 275000 | 3315 |
2019-12-12 | 3340 | 3400 | 3310 | 3370 | 223700 | 3370 |
2019-12-11 | 3330 | 3380 | 3310 | 3350 | 145500 | 3350 |
2019-12-10 | 3400 | 3455 | 3350 | 3395 | 143300 | 3395 |
2019-12-09 | 3480 | 3485 | 3415 | 3430 | 107900 | 3430 |
2019-12-06 | 3475 | 3510 | 3450 | 3490 | 59000 | 3490 |
2019-12-05 | 3570 | 3570 | 3460 | 3475 | 100900 | 3475 |
2019-12-04 | 3550 | 3655 | 3545 | 3545 | 128700 | 3545 |
2019-12-03 | 3630 | 3630 | 3510 | 3530 | 257200 | 3530 |
2019-12-02 | 3770 | 3805 | 3660 | 3665 | 157700 | 3665 |
2019-11-29 | 3760 | 3815 | 3690 | 3755 | 159600 | 3755 |
2019-11-28 | 3720 | 3780 | 3665 | 3740 | 174800 | 3740 |
2019-11-27 | 3685 | 3715 | 3545 | 3695 | 124800 | 3695 |
2019-11-26 | 3725 | 3755 | 3650 | 3685 | 202300 | 3685 |
2019-11-25 | 3485 | 3680 | 3480 | 3660 | 276200 | 3660 |
2019-11-22 | 3500 | 3520 | 3445 | 3470 | 193900 | 3470 |
2019-11-21 | 3320 | 3410 | 3320 | 3405 | 140200 | 3405 |
2019-11-20 | 3325 | 3405 | 3310 | 3360 | 113800 | 3360 |
2019-11-19 | 3400 | 3425 | 3320 | 3330 | 155300 | 3330 |
2019-11-18 | 3330 | 3455 | 3295 | 3395 | 274900 | 3395 |
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。