4424 (株)Amazia 個別株価データ

マザーズ(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 |
---|---|---|---|---|---|---|
2021-01-14 | 2127 | 2144 | 2056 | 2074 | 118900 | 2074 |
2021-01-12 | 2280 | 2300 | 2190 | 2199 | 119300 | 2199 |
2021-01-08 | 2309 | 2394 | 2255 | 2276 | 238400 | 2276 |
2021-01-07 | 2218 | 2302 | 2180 | 2261 | 157300 | 2261 |
2021-01-06 | 2140 | 2210 | 2134 | 2198 | 104900 | 2198 |
2021-01-05 | 2161 | 2192 | 2129 | 2158 | 89700 | 2158 |
2021-01-04 | 2203 | 2216 | 2096 | 2201 | 147300 | 2201 |
2021-01-04 | 2203 | 2216 | 2096 | 2201 | 147300 | 2201 |
2021-01-04 | 2203 | 2216 | 2096 | 2201 | 147300 | 2201 |
2021-01-04 | 2203 | 2216 | 2096 | 2201 | 147300 | 2201 |
2021-01-04 | 2203 | 2216 | 2096 | 2201 | 147300 | 2201 |
2021-01-04 | 2203 | 2216 | 2096 | 2201 | 147300 | 2201 |
2020-12-30 | 2112 | 2216 | 2112 | 2204 | 136300 | 2204 |
2020-12-28 | 2053 | 2076 | 1995 | 2075 | 206400 | 2075 |
2020-12-25 | 2100 | 2143 | 2038 | 2049 | 103100 | 2049 |
2020-12-24 | 2099 | 2120 | 2084 | 2096 | 78900 | 2096 |
2020-12-22 | 2166 | 2180 | 2078 | 2099 | 140700 | 2099 |
2020-12-21 | 2230 | 2288 | 2183 | 2198 | 154900 | 2198 |
2020-12-18 | 2251 | 2316 | 2230 | 2235 | 138000 | 2235 |
2020-12-17 | 2320 | 2320 | 2243 | 2275 | 154300 | 2275 |
2020-12-16 | 2325 | 2339 | 2301 | 2337 | 87000 | 2337 |
2020-12-15 | 2444 | 2444 | 2300 | 2310 | 165900 | 2310 |
2020-12-14 | 2450 | 2480 | 2405 | 2407 | 47200 | 2407 |
2020-12-11 | 2457 | 2485 | 2424 | 2435 | 41800 | 2435 |
2020-12-10 | 2400 | 2454 | 2393 | 2427 | 54600 | 2427 |
2020-12-09 | 2470 | 2495 | 2395 | 2400 | 47100 | 2400 |
2020-12-08 | 2395 | 2475 | 2361 | 2471 | 71500 | 2471 |
2020-12-07 | 2451 | 2483 | 2404 | 2404 | 84900 | 2404 |
2020-12-04 | 2455 | 2472 | 2405 | 2456 | 110100 | 2456 |
2020-12-03 | 2559 | 2564 | 2466 | 2466 | 106700 | 2466 |
2020-12-02 | 2567 | 2608 | 2540 | 2558 | 62000 | 2558 |
2020-12-01 | 2497 | 2614 | 2473 | 2578 | 112000 | 2578 |
2020-11-30 | 2520 | 2533 | 2465 | 2485 | 114800 | 2485 |
2020-11-27 | 2550 | 2577 | 2512 | 2533 | 76100 | 2533 |
2020-11-26 | 2580 | 2580 | 2506 | 2560 | 105200 | 2560 |
2020-11-25 | 2621 | 2650 | 2560 | 2561 | 132600 | 2561 |
2020-11-24 | 2684 | 2699 | 2615 | 2621 | 105500 | 2621 |
2020-11-20 | 2695 | 2698 | 2618 | 2684 | 82700 | 2684 |
2020-11-19 | 2612 | 2717 | 2581 | 2645 | 124300 | 2645 |
2020-11-18 | 2667 | 2732 | 2620 | 2620 | 82800 | 2620 |
2020-11-17 | 2727 | 2769 | 2632 | 2654 | 143300 | 2654 |
2020-11-16 | 2850 | 2850 | 2741 | 2765 | 122500 | 2765 |
2020-11-13 | 2950 | 2955 | 2830 | 2877 | 131400 | 2877 |
2020-11-12 | 2995 | 3160 | 2915 | 2977 | 157200 | 2977 |
2020-11-11 | 2700 | 3020 | 2694 | 2945 | 552400 | 2945 |
2020-11-10 | 3375 | 3375 | 3205 | 3300 | 155100 | 3300 |
2020-11-09 | 3235 | 3365 | 3235 | 3350 | 148000 | 3350 |
2020-11-06 | 3225 | 3260 | 3185 | 3235 | 64500 | 3235 |
2020-11-05 | 3145 | 3325 | 3145 | 3270 | 126300 | 3270 |
2020-11-04 | 3200 | 3245 | 3105 | 3115 | 135500 | 3115 |
2020-11-02 | 3165 | 3190 | 3110 | 3160 | 70100 | 3160 |
2020-10-30 | 3360 | 3405 | 3185 | 3195 | 93300 | 3195 |
2020-10-29 | 3335 | 3410 | 3310 | 3390 | 37100 | 3390 |
2020-10-28 | 3300 | 3440 | 3300 | 3415 | 82400 | 3415 |
2020-10-27 | 3245 | 3330 | 3160 | 3315 | 63600 | 3315 |
2020-10-26 | 3380 | 3390 | 3305 | 3310 | 36700 | 3310 |
2020-10-23 | 3335 | 3390 | 3270 | 3365 | 85000 | 3365 |
2020-10-22 | 3430 | 3435 | 3360 | 3375 | 60900 | 3375 |
2020-10-21 | 3500 | 3530 | 3420 | 3440 | 59300 | 3440 |
2020-10-20 | 3420 | 3535 | 3420 | 3520 | 64900 | 3520 |
2020-10-19 | 3450 | 3480 | 3360 | 3450 | 82900 | 3450 |
2020-10-16 | 3580 | 3585 | 3305 | 3365 | 240000 | 3365 |
2020-10-15 | 3720 | 3735 | 3560 | 3600 | 166700 | 3600 |
2020-10-14 | 3535 | 3705 | 3515 | 3670 | 242000 | 3670 |
2020-10-13 | 3365 | 3530 | 3360 | 3520 | 162400 | 3520 |
2020-10-12 | 3470 | 3480 | 3370 | 3380 | 87500 | 3380 |
2020-10-09 | 3395 | 3450 | 3345 | 3440 | 101000 | 3440 |
2020-10-08 | 3455 | 3490 | 3405 | 3415 | 81600 | 3415 |
2020-10-07 | 3435 | 3540 | 3405 | 3460 | 86900 | 3460 |
2020-10-06 | 3500 | 3510 | 3405 | 3445 | 103000 | 3445 |
2020-10-05 | 3560 | 3600 | 3465 | 3475 | 101600 | 3475 |
2020-10-02 | 3580 | 3665 | 3500 | 3535 | 167200 | 3535 |
2020-09-30 | 3575 | 3600 | 3520 | 3540 | 63000 | 3540 |
2020-09-29 | 3590 | 3635 | 3520 | 3600 | 90800 | 3600 |
2020-09-28 | 3750 | 3765 | 3560 | 3585 | 115800 | 3585 |
2020-09-25 | 3640 | 3725 | 3620 | 3715 | 91800 | 3715 |
2020-09-24 | 3745 | 3790 | 3585 | 3615 | 172200 | 3615 |
2020-09-23 | 3570 | 3740 | 3560 | 3720 | 180400 | 3720 |
2020-09-18 | 3590 | 3600 | 3535 | 3545 | 40000 | 3545 |
2020-09-17 | 3600 | 3635 | 3540 | 3570 | 53000 | 3570 |
2020-09-16 | 3580 | 3650 | 3560 | 3570 | 65300 | 3570 |
2020-09-15 | 3620 | 3700 | 3530 | 3575 | 125100 | 3575 |
2020-09-14 | 3515 | 3655 | 3460 | 3620 | 140600 | 3620 |
2020-09-11 | 3280 | 3505 | 3270 | 3475 | 135200 | 3475 |
2020-09-10 | 3380 | 3430 | 3295 | 3300 | 98900 | 3300 |
2020-09-09 | 3370 | 3440 | 3360 | 3365 | 71700 | 3365 |
2020-09-08 | 3460 | 3490 | 3365 | 3435 | 101500 | 3435 |
2020-09-07 | 3530 | 3545 | 3450 | 3460 | 73500 | 3460 |
2020-09-04 | 3470 | 3630 | 3460 | 3545 | 91100 | 3545 |
2020-09-03 | 3735 | 3735 | 3605 | 3610 | 91900 | 3610 |
2020-09-02 | 3700 | 3750 | 3650 | 3665 | 136600 | 3665 |
2020-09-01 | 3535 | 3700 | 3535 | 3660 | 148000 | 3660 |
2020-08-31 | 3500 | 3650 | 3455 | 3555 | 184900 | 3555 |
2020-08-28 | 3620 | 3625 | 3400 | 3440 | 332300 | 3440 |
2020-08-27 | 3780 | 3785 | 3660 | 3660 | 221700 | 3660 |
2020-08-26 | 3800 | 3820 | 3770 | 3770 | 88600 | 3770 |
2020-08-25 | 3825 | 3840 | 3770 | 3785 | 120000 | 3785 |
2020-08-24 | 3800 | 3830 | 3760 | 3800 | 199300 | 3800 |
2020-08-21 | 3905 | 3905 | 3820 | 3835 | 164000 | 3835 |
2020-08-20 | 4005 | 4035 | 3860 | 3875 | 330700 | 3875 |
2020-08-19 | 3920 | 3980 | 3855 | 3955 | 342300 | 3955 |
2020-08-18 | 3840 | 3875 | 3765 | 3865 | 236000 | 3865 |
2020-08-17 | 3835 | 3840 | 3705 | 3770 | 286600 | 3770 |
2020-08-14 | 3860 | 3880 | 3815 | 3835 | 321800 | 3835 |
2020-08-13 | 3950 | 4065 | 3755 | 3820 | 1043800 | 3820 |
2020-08-12 | 3960 | 3980 | 3815 | 3815 | 1378300 | 3815 |
2020-08-11 | 4650 | 4675 | 4475 | 4515 | 430500 | 4515 |
2020-08-07 | 4690 | 4765 | 4460 | 4580 | 365800 | 4580 |
2020-08-06 | 4480 | 4675 | 4430 | 4630 | 385500 | 4630 |
2020-08-05 | 4205 | 4470 | 4160 | 4450 | 354400 | 4450 |
2020-08-04 | 4160 | 4315 | 4095 | 4240 | 212100 | 4240 |
2020-08-03 | 4085 | 4225 | 4035 | 4060 | 153700 | 4060 |
2020-07-31 | 4230 | 4230 | 3965 | 4015 | 248700 | 4015 |
2020-07-30 | 4155 | 4310 | 4025 | 4275 | 323000 | 4275 |
2020-07-29 | 3915 | 4080 | 3860 | 4060 | 111800 | 4060 |
2020-07-28 | 3960 | 4020 | 3880 | 3930 | 136400 | 3930 |
2020-07-27 | 4120 | 4120 | 3940 | 3955 | 251400 | 3955 |
2020-07-22 | 3975 | 4340 | 3975 | 4205 | 405600 | 4205 |
2020-07-21 | 3890 | 3985 | 3850 | 3875 | 78500 | 3875 |
2020-07-20 | 3870 | 3905 | 3795 | 3820 | 53300 | 3820 |
2020-07-17 | 3900 | 3940 | 3825 | 3845 | 83500 | 3845 |
2020-07-16 | 4065 | 4065 | 3930 | 3950 | 66800 | 3950 |
2020-07-15 | 3990 | 4075 | 3965 | 4010 | 59500 | 4010 |
2020-07-14 | 4100 | 4100 | 3930 | 3975 | 90400 | 3975 |
2020-07-13 | 4005 | 4140 | 3925 | 4120 | 115400 | 4120 |
2020-07-10 | 4010 | 4115 | 3965 | 3975 | 61200 | 3975 |
2020-07-09 | 4080 | 4140 | 4005 | 4020 | 72800 | 4020 |
2020-07-08 | 4115 | 4115 | 3970 | 4080 | 75100 | 4080 |
2020-07-07 | 3945 | 4130 | 3915 | 4115 | 123600 | 4115 |
2020-07-06 | 3940 | 3940 | 3805 | 3930 | 88500 | 3930 |
2020-07-03 | 3790 | 3910 | 3760 | 3885 | 119400 | 3885 |
2020-07-02 | 4000 | 4065 | 3755 | 3760 | 261700 | 3760 |
2020-07-01 | 4105 | 4145 | 3990 | 4025 | 113800 | 4025 |
2020-06-30 | 4180 | 4205 | 4010 | 4070 | 150100 | 4070 |
2020-06-29 | 4255 | 4410 | 4110 | 4115 | 168200 | 4115 |
2020-06-26 | 4320 | 4335 | 4135 | 4260 | 94300 | 4260 |
2020-06-25 | 4320 | 4385 | 4240 | 4260 | 81400 | 4260 |
2020-06-24 | 4320 | 4435 | 4315 | 4370 | 125900 | 4370 |
2020-06-23 | 4380 | 4380 | 4140 | 4295 | 165700 | 4295 |
2020-06-22 | 4445 | 4515 | 4280 | 4310 | 254100 | 4310 |
2020-06-19 | 4545 | 4620 | 4300 | 4385 | 398500 | 4385 |
2020-06-18 | 4125 | 4490 | 4105 | 4475 | 452000 | 4475 |
2020-06-17 | 4200 | 4220 | 4035 | 4055 | 134500 | 4055 |
2020-06-16 | 4200 | 4235 | 4115 | 4165 | 109600 | 4165 |
2020-06-15 | 4010 | 4245 | 3980 | 4000 | 197200 | 4000 |
2020-06-12 | 3935 | 4050 | 3920 | 4005 | 200500 | 4005 |
2020-06-11 | 4300 | 4340 | 4105 | 4160 | 178700 | 4160 |
2020-06-10 | 4110 | 4380 | 4100 | 4325 | 242000 | 4325 |
2020-06-09 | 4035 | 4275 | 4005 | 4180 | 265800 | 4180 |
2020-06-08 | 4080 | 4090 | 4015 | 4035 | 83100 | 4035 |
2020-06-05 | 3965 | 4135 | 3965 | 4080 | 100000 | 4080 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-04 | 4000 | 4175 | 3980 | 4000 | 171700 | 4000 |
2020-06-03 | 4170 | 4185 | 3980 | 4000 | 176700 | 4000 |
2020-06-02 | 4315 | 4315 | 4090 | 4140 | 212700 | 4140 |
2020-06-01 | 4160 | 4345 | 4130 | 4260 | 239400 | 4260 |
2020-05-29 | 3910 | 4155 | 3910 | 4105 | 222400 | 4105 |
2020-05-28 | 3890 | 3980 | 3845 | 3905 | 139100 | 3905 |
2020-05-27 | 3965 | 3985 | 3865 | 3890 | 197400 | 3890 |
2020-05-26 | 4095 | 4095 | 3975 | 3975 | 130200 | 3975 |
2020-05-25 | 4010 | 4090 | 3960 | 4065 | 120300 | 4065 |
2020-05-22 | 4150 | 4150 | 3975 | 3990 | 217900 | 3990 |
2020-05-21 | 4295 | 4315 | 4105 | 4170 | 254800 | 4170 |
2020-05-20 | 3910 | 4180 | 3885 | 4175 | 259600 | 4175 |
2020-05-19 | 4010 | 4055 | 3905 | 3925 | 116000 | 3925 |
2020-05-18 | 4110 | 4115 | 3900 | 3970 | 253700 | 3970 |
2020-05-15 | 3990 | 4125 | 3870 | 4100 | 376600 | 4100 |
2020-05-14 | 4110 | 4155 | 3865 | 3885 | 419300 | 3885 |
2020-05-13 | 4330 | 4360 | 4110 | 4155 | 399300 | 4155 |
2020-05-12 | 4595 | 4860 | 4285 | 4310 | 1023200 | 4310 |
2020-05-11 | 4645 | 4650 | 4355 | 4445 | 411500 | 4445 |
2020-05-08 | 4800 | 4875 | 4405 | 4565 | 415000 | 4565 |
2020-05-07 | 4395 | 4750 | 4375 | 4690 | 323400 | 4690 |
2020-05-01 | 4455 | 4455 | 4280 | 4345 | 303700 | 4345 |
2020-04-30 | 4640 | 4715 | 4500 | 4505 | 283800 | 4505 |
2020-04-28 | 4745 | 4765 | 4505 | 4570 | 420400 | 4570 |
2020-04-27 | 4640 | 4945 | 4565 | 4765 | 468600 | 4765 |
2020-04-24 | 4650 | 4690 | 4425 | 4500 | 240500 | 4500 |
2020-04-23 | 4580 | 4780 | 4480 | 4715 | 299100 | 4715 |
2020-04-22 | 4345 | 4470 | 4090 | 4410 | 356300 | 4410 |
2020-04-21 | 4535 | 4780 | 4405 | 4415 | 320200 | 4415 |
2020-04-20 | 4485 | 4720 | 4420 | 4525 | 301600 | 4525 |
2020-04-17 | 5050 | 5140 | 4585 | 4625 | 371400 | 4625 |
2020-04-16 | 4940 | 5040 | 4730 | 4980 | 212100 | 4980 |
2020-04-15 | 5470 | 5470 | 4875 | 4965 | 427100 | 4965 |
2020-04-14 | 5170 | 5490 | 5130 | 5330 | 266700 | 5330 |
2020-04-13 | 4920 | 5230 | 4875 | 5090 | 221200 | 5090 |
2020-04-10 | 4775 | 5240 | 4745 | 4990 | 570200 | 4990 |
2020-04-09 | 4350 | 4795 | 4295 | 4780 | 482900 | 4780 |
2020-04-08 | 4535 | 4535 | 4205 | 4215 | 259900 | 4215 |
2020-04-07 | 4525 | 4615 | 4390 | 4470 | 222800 | 4470 |
2020-04-06 | 4305 | 4460 | 4160 | 4400 | 210900 | 4400 |
2020-04-03 | 4615 | 4640 | 4125 | 4255 | 249600 | 4255 |
2020-04-02 | 4365 | 4550 | 4330 | 4435 | 199400 | 4435 |
2020-04-01 | 3950 | 4595 | 3865 | 4465 | 419900 | 4465 |
2020-03-31 | 3970 | 4020 | 3860 | 3910 | 168200 | 3910 |
2020-03-30 | 3640 | 3845 | 3455 | 3845 | 182600 | 3845 |
2020-03-27 | 7440 | 7440 | 7140 | 7400 | 87100 | 7400 |
2020-03-26 | 7590 | 7600 | 7020 | 7020 | 117500 | 7020 |
2020-03-25 | 8370 | 8490 | 7670 | 7700 | 277700 | 7700 |
2020-03-24 | 8450 | 8740 | 7900 | 8070 | 254100 | 8070 |
2020-03-23 | 7400 | 7910 | 7250 | 7850 | 279400 | 7850 |
2020-03-19 | 8100 | 8120 | 7030 | 7280 | 377900 | 7280 |
2020-03-18 | 7520 | 7940 | 7410 | 7500 | 381500 | 7500 |
2020-03-17 | 6380 | 7360 | 6330 | 7070 | 487800 | 7070 |
2020-03-16 | 6370 | 7170 | 6130 | 6520 | 273700 | 6520 |
2020-03-13 | 6480 | 6670 | 5780 | 6170 | 431300 | 6170 |
2020-03-12 | 7400 | 7810 | 6720 | 7080 | 386200 | 7080 |
2020-03-11 | 8650 | 8750 | 7310 | 7700 | 434000 | 7700 |
2020-03-10 | 7810 | 8810 | 7310 | 8800 | 434000 | 8800 |
2020-03-09 | 8500 | 8730 | 7880 | 7960 | 255400 | 7960 |
2020-03-06 | 9400 | 9890 | 8200 | 8950 | 377600 | 8950 |
2020-03-05 | 11040 | 11200 | 9040 | 9450 | 569500 | 9450 |
2020-03-04 | 10310 | 11100 | 10110 | 10840 | 272300 | 10840 |
2020-03-03 | 11200 | 11410 | 10040 | 10180 | 319800 | 10180 |
2020-03-02 | 9940 | 10840 | 9620 | 10600 | 380200 | 10600 |
2020-02-28 | 9560 | 10400 | 9440 | 9640 | 280500 | 9640 |
2020-02-27 | 10800 | 10890 | 9540 | 9800 | 335500 | 9800 |
2020-02-26 | 9720 | 10530 | 9450 | 10260 | 293200 | 10260 |
2020-02-25 | 9620 | 9930 | 9350 | 9540 | 229100 | 9540 |
2020-02-21 | 10000 | 10440 | 9690 | 10220 | 248600 | 10220 |
2020-02-20 | 9580 | 10280 | 9560 | 10000 | 475700 | 10000 |
2020-02-19 | 9280 | 9660 | 9110 | 9150 | 459900 | 9150 |
2020-02-18 | 8230 | 8660 | 8090 | 8580 | 154100 | 8580 |
2020-02-17 | 8680 | 8880 | 8270 | 8330 | 168400 | 8330 |
2020-02-14 | 8520 | 9210 | 8480 | 8680 | 180000 | 8680 |
2020-02-13 | 8780 | 8900 | 8450 | 8670 | 183200 | 8670 |
2020-02-12 | 8380 | 9150 | 8220 | 8980 | 433300 | 8980 |
2020-02-10 | 8100 | 8700 | 7970 | 8250 | 659200 | 8250 |
2020-02-07 | 7220 | 7220 | 7220 | 7220 | 28400 | 7220 |
2020-02-06 | 6140 | 6230 | 6010 | 6220 | 120500 | 6220 |
2020-02-05 | 6170 | 6250 | 5960 | 6000 | 94300 | 6000 |
2020-02-04 | 5690 | 6220 | 5600 | 5970 | 133500 | 5970 |
2020-02-03 | 5380 | 5710 | 5350 | 5610 | 43900 | 5610 |
2020-01-31 | 5370 | 5740 | 5370 | 5580 | 59100 | 5580 |
2020-01-30 | 5730 | 5750 | 5200 | 5370 | 98500 | 5370 |
2020-01-29 | 5790 | 5890 | 5740 | 5750 | 21000 | 5750 |
2020-01-28 | 5620 | 5770 | 5620 | 5770 | 24400 | 5770 |
2020-01-27 | 5560 | 5780 | 5500 | 5710 | 64000 | 5710 |
2020-01-24 | 5990 | 6070 | 5760 | 5760 | 54300 | 5760 |
2020-01-23 | 5820 | 6240 | 5810 | 5980 | 99400 | 5980 |
2020-01-22 | 5850 | 5940 | 5780 | 5850 | 25300 | 5850 |
2020-01-21 | 5860 | 5940 | 5780 | 5870 | 49300 | 5870 |
2020-01-20 | 6030 | 6140 | 5950 | 5950 | 35900 | 5950 |
2020-01-17 | 6150 | 6150 | 5930 | 6050 | 75000 | 6050 |
2020-01-16 | 6200 | 6390 | 6120 | 6240 | 128300 | 6240 |
2020-01-15 | 5920 | 6140 | 5770 | 6140 | 69100 | 6140 |
2020-01-14 | 5970 | 6080 | 5910 | 5930 | 38900 | 5930 |
2020-01-10 | 6120 | 6160 | 5820 | 5890 | 65000 | 5890 |
2020-01-09 | 5860 | 6020 | 5800 | 6010 | 63700 | 6010 |
2020-01-08 | 5840 | 5900 | 5600 | 5730 | 54400 | 5730 |
2020-01-07 | 5900 | 5960 | 5780 | 5920 | 57600 | 5920 |
2020-01-06 | 5680 | 5820 | 5590 | 5820 | 39800 | 5820 |
2019-12-30 | 5680 | 5840 | 5660 | 5770 | 80200 | 5770 |
2019-12-27 | 5540 | 5700 | 5520 | 5540 | 34000 | 5540 |
2019-12-26 | 5650 | 5720 | 5520 | 5590 | 57700 | 5590 |
2019-12-25 | 5730 | 5860 | 5690 | 5690 | 41900 | 5690 |
2019-12-24 | 5780 | 5860 | 5750 | 5780 | 42100 | 5780 |
2019-12-23 | 5950 | 5950 | 5720 | 5750 | 78300 | 5750 |
2019-12-20 | 5680 | 6010 | 5670 | 6000 | 107900 | 6000 |
2019-12-19 | 5920 | 5920 | 5680 | 5730 | 56900 | 5730 |
2019-12-18 | 6100 | 6110 | 5770 | 5850 | 104900 | 5850 |
2019-12-17 | 5790 | 6150 | 5770 | 6040 | 191800 | 6040 |
2019-12-16 | 5880 | 6030 | 5640 | 5690 | 167000 | 5690 |
2019-12-13 | 6230 | 6250 | 5860 | 5980 | 108900 | 5980 |
2019-12-12 | 6310 | 6390 | 6120 | 6140 | 96200 | 6140 |
2019-12-11 | 6330 | 6530 | 6200 | 6230 | 106600 | 6230 |
2019-12-10 | 6260 | 6490 | 6120 | 6330 | 124500 | 6330 |
2019-12-09 | 6740 | 6980 | 6230 | 6250 | 278600 | 6250 |
2019-12-06 | 6130 | 6750 | 6100 | 6670 | 304000 | 6670 |
2019-12-05 | 6290 | 6300 | 5970 | 6070 | 135300 | 6070 |
2019-12-04 | 6640 | 6680 | 6250 | 6300 | 163800 | 6300 |
2019-12-03 | 6560 | 6800 | 6390 | 6720 | 173300 | 6720 |
2019-12-02 | 6620 | 7180 | 6460 | 6560 | 469300 | 6560 |
2019-11-29 | 6100 | 6300 | 6010 | 6280 | 88100 | 6280 |
2019-11-28 | 6290 | 6440 | 6140 | 6180 | 151500 | 6180 |
2019-11-27 | 6150 | 6400 | 5990 | 6390 | 205500 | 6390 |
2019-11-26 | 5980 | 6570 | 5910 | 5990 | 336300 | 5990 |
2019-11-25 | 5670 | 6020 | 5650 | 5940 | 159800 | 5940 |
2019-11-22 | 5300 | 6160 | 5270 | 5830 | 391800 | 5830 |
2019-11-21 | 5310 | 5380 | 5150 | 5290 | 104000 | 5290 |
2019-11-20 | 5280 | 5440 | 5140 | 5210 | 126300 | 5210 |
2019-11-19 | 5170 | 5420 | 4965 | 5390 | 182300 | 5390 |
2019-11-18 | 4750 | 5220 | 4685 | 5130 | 254400 | 5130 |
2019-11-15 | 4585 | 4675 | 4450 | 4610 | 103600 | 4610 |
2019-11-14 | 4605 | 4775 | 4545 | 4690 | 155500 | 4690 |
2019-11-13 | 4635 | 4655 | 4405 | 4590 | 206700 | 4590 |
2019-11-12 | 4700 | 4735 | 4470 | 4520 | 243700 | 4520 |
2019-11-11 | 5100 | 5190 | 4795 | 4810 | 200000 | 4810 |
2019-11-08 | 5200 | 5620 | 5010 | 5140 | 578000 | 5140 |
2019-11-07 | 4585 | 4945 | 4550 | 4945 | 332600 | 4945 |
2019-11-06 | 4360 | 4375 | 4145 | 4245 | 134300 | 4245 |
2019-11-05 | 4250 | 4345 | 4190 | 4290 | 110200 | 4290 |
2019-11-01 | 4260 | 4390 | 4105 | 4130 | 103300 | 4130 |
2019-10-31 | 4080 | 4155 | 4055 | 4120 | 27700 | 4120 |
2019-10-30 | 4240 | 4440 | 4050 | 4100 | 100400 | 4100 |
2019-10-29 | 4260 | 4260 | 4115 | 4170 | 29000 | 4170 |
2019-10-28 | 4160 | 4310 | 4130 | 4210 | 33900 | 4210 |
2019-10-25 | 4240 | 4240 | 4080 | 4160 | 55100 | 4160 |
2019-10-24 | 4260 | 4290 | 4130 | 4190 | 43900 | 4190 |
2019-10-23 | 4320 | 4450 | 4235 | 4320 | 81700 | 4320 |
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。