4689 Zホールディングス(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。
- 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
- 2000
- 1999
- 1998
- 1997
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-02-26 | 644.4 | 657.9 | 641.2 | 648.5 | 18446200 | 648.5 |
2021-02-24 | 661 | 675.7 | 652.1 | 654.4 | 19565000 | 654.4 |
2021-02-12 | 670.4 | 685 | 666.8 | 675 | 14825600 | 675 |
2021-02-03 | 712 | 720 | 691.5 | 708 | 22431800 | 708 |
2021-02-02 | 689 | 696.7 | 676 | 690.5 | 16230900 | 690.5 |
2021-02-01 | 657.5 | 686.7 | 655 | 675.8 | 22740000 | 675.8 |
2021-01-29 | 664.3 | 667.4 | 650.3 | 650.4 | 16321500 | 650.4 |
2021-01-28 | 675.1 | 679.4 | 656.5 | 659.2 | 27528000 | 659.2 |
2021-01-27 | 691.3 | 697.4 | 676.3 | 690 | 16047400 | 690 |
2021-01-26 | 692.7 | 695.9 | 684.2 | 685.2 | 11210000 | 685.2 |
2021-01-25 | 705 | 709 | 687 | 690.1 | 10757400 | 690.1 |
2021-01-22 | 684.1 | 714.4 | 683.1 | 699.8 | 19935700 | 699.8 |
2021-01-21 | 662.3 | 692.9 | 661.1 | 689.3 | 19976800 | 689.3 |
2021-01-20 | 695.6 | 698 | 671.5 | 682.3 | 22368200 | 682.3 |
2021-01-19 | 704 | 705.8 | 694.3 | 703.8 | 14079800 | 703.8 |
2021-01-18 | 702.9 | 705.8 | 683.1 | 700 | 15388600 | 700 |
2021-01-14 | 697.6 | 726.6 | 691.3 | 706.9 | 26605300 | 706.9 |
2021-01-12 | 697.2 | 703.4 | 689.8 | 692.3 | 26064000 | 692.3 |
2021-01-08 | 681.2 | 695.4 | 678.4 | 694.9 | 20467900 | 694.9 |
2021-01-07 | 686.8 | 698.7 | 673 | 679.6 | 29547700 | 679.6 |
2021-01-06 | 659.5 | 700.2 | 659.1 | 690 | 40449100 | 690 |
2021-01-05 | 640 | 666.6 | 636.7 | 659.1 | 26233200 | 659.1 |
2021-01-04 | 630.5 | 642.7 | 624.7 | 636.8 | 15333200 | 636.8 |
2021-01-04 | 630.5 | 642.7 | 624.7 | 636.8 | 15333200 | 636.8 |
2021-01-04 | 630.5 | 642.7 | 624.7 | 636.8 | 15333200 | 636.8 |
2021-01-04 | 630.5 | 642.7 | 624.7 | 636.8 | 15333200 | 636.8 |
2021-01-04 | 630.5 | 642.7 | 624.7 | 636.8 | 15333200 | 636.8 |
2021-01-04 | 630.5 | 642.7 | 624.7 | 636.8 | 15333200 | 636.8 |
2020-12-30 | 625 | 633.8 | 617.5 | 624.4 | 12479400 | 624.4 |
2020-12-28 | 607.5 | 618 | 606 | 618 | 12461300 | 618 |
2020-12-25 | 607.7 | 612 | 603.6 | 609.4 | 6874700 | 609.4 |
2020-12-24 | 609.2 | 614.5 | 603.3 | 608.9 | 9530900 | 608.9 |
2020-12-22 | 602.7 | 603.6 | 593 | 600.5 | 12959700 | 600.5 |
2020-12-21 | 612.9 | 619.1 | 606.3 | 610.5 | 8761100 | 610.5 |
2020-12-18 | 615.1 | 616.6 | 607.1 | 610.5 | 11482400 | 610.5 |
2020-12-17 | 612.9 | 617.5 | 604.5 | 615 | 15103900 | 615 |
2020-12-16 | 617 | 621.9 | 605 | 606.8 | 11588600 | 606.8 |
2020-12-15 | 627.8 | 629.9 | 611.1 | 613.4 | 10935500 | 613.4 |
2020-12-14 | 634 | 635.7 | 619.1 | 620.9 | 9575600 | 620.9 |
2020-12-11 | 632 | 636.4 | 625.8 | 629.8 | 12193700 | 629.8 |
2020-12-10 | 605 | 629.1 | 604.9 | 625.5 | 12831900 | 625.5 |
2020-12-09 | 617.3 | 619.8 | 602.6 | 612.7 | 20540700 | 612.7 |
2020-12-08 | 612.3 | 629.6 | 612.3 | 627.3 | 12472100 | 627.3 |
2020-12-07 | 620.5 | 630.8 | 611.8 | 612.8 | 15221600 | 612.8 |
2020-12-04 | 639.9 | 643.6 | 625.7 | 628.5 | 15715900 | 628.5 |
2020-12-03 | 645.9 | 648.6 | 634.4 | 645.3 | 12542100 | 645.3 |
2020-12-02 | 654.4 | 655.5 | 631 | 646.3 | 15916200 | 646.3 |
2020-12-01 | 665 | 665 | 646.4 | 651.1 | 16860700 | 651.1 |
2020-11-30 | 659.9 | 668.5 | 657 | 657 | 31470700 | 657 |
2020-11-27 | 642.3 | 656.4 | 638.1 | 648.2 | 16108600 | 648.2 |
2020-11-26 | 638 | 653 | 632.5 | 649.5 | 19151600 | 649.5 |
2020-11-25 | 631 | 636.8 | 620.2 | 622.1 | 22360200 | 622.1 |
2020-11-24 | 628.8 | 633 | 615.2 | 629.6 | 25141100 | 629.6 |
2020-11-20 | 623 | 626 | 605.7 | 611 | 33326700 | 611 |
2020-11-19 | 588.3 | 613.1 | 582 | 613.1 | 37857600 | 613.1 |
2020-11-18 | 573.1 | 582 | 567.5 | 578.3 | 20349700 | 578.3 |
2020-11-17 | 572.6 | 581.4 | 568.5 | 578.6 | 26369300 | 578.6 |
2020-11-16 | 611.7 | 612.5 | 582.2 | 584.9 | 38273400 | 584.9 |
2020-11-13 | 605 | 612.2 | 599.6 | 611.4 | 22895300 | 611.4 |
2020-11-12 | 620.2 | 623.7 | 598.5 | 604.3 | 36625200 | 604.3 |
2020-11-11 | 606.7 | 616.4 | 594.1 | 613.6 | 42839000 | 613.6 |
2020-11-10 | 640 | 641.1 | 606.1 | 613.2 | 42929100 | 613.2 |
2020-11-09 | 666.1 | 673.9 | 658 | 663.5 | 19109400 | 663.5 |
2020-11-06 | 658.7 | 664 | 641.5 | 651.5 | 27730700 | 651.5 |
2020-11-05 | 652.4 | 667.2 | 642.9 | 658.7 | 28782900 | 658.7 |
2020-11-04 | 668.2 | 671.4 | 629.3 | 639 | 49735800 | 639 |
2020-11-02 | 675.1 | 689 | 638 | 648.2 | 51656900 | 648.2 |
2020-10-30 | 751 | 760 | 723.5 | 725.1 | 23784600 | 725.1 |
2020-10-29 | 731 | 744 | 728 | 741 | 14471100 | 741 |
2020-10-28 | 726 | 751 | 725 | 746 | 19099600 | 746 |
2020-10-27 | 687 | 730 | 684 | 729 | 28522500 | 729 |
2020-10-26 | 710 | 715 | 693 | 699 | 19883400 | 699 |
2020-10-23 | 737 | 738 | 712 | 722 | 21357900 | 722 |
2020-10-22 | 753 | 754 | 739 | 745 | 15343500 | 745 |
2020-10-21 | 764 | 770 | 755 | 756 | 15697800 | 756 |
2020-10-20 | 762 | 770 | 756 | 770 | 12960600 | 770 |
2020-10-19 | 748 | 769 | 743 | 765 | 14689300 | 765 |
2020-10-16 | 768 | 771 | 748 | 758 | 18280200 | 758 |
2020-10-15 | 786 | 789 | 760 | 766 | 25053800 | 766 |
2020-10-14 | 780 | 790 | 779 | 790 | 20384000 | 790 |
2020-10-13 | 781 | 792 | 766 | 783 | 28052000 | 783 |
2020-10-12 | 776 | 781 | 759 | 778 | 17650200 | 778 |
2020-10-09 | 766 | 775 | 756 | 767 | 22184800 | 767 |
2020-10-08 | 750 | 766 | 737 | 760 | 21476400 | 760 |
2020-10-07 | 721 | 746 | 719 | 745 | 23868900 | 745 |
2020-10-06 | 726 | 732 | 713 | 717 | 22752700 | 717 |
2020-10-05 | 718 | 730 | 707 | 729 | 18168200 | 729 |
2020-10-02 | 719 | 740 | 696 | 707 | 42240700 | 707 |
2020-09-30 | 714 | 725 | 699 | 699 | 24406100 | 699 |
2020-09-29 | 698 | 716 | 690 | 710 | 22930900 | 710 |
2020-09-28 | 684 | 698 | 682 | 698 | 30038900 | 698 |
2020-09-25 | 668 | 675 | 656 | 665 | 27585800 | 665 |
2020-09-24 | 684 | 686 | 658 | 659 | 17022600 | 659 |
2020-09-23 | 673 | 694 | 672 | 690 | 19006800 | 690 |
2020-09-18 | 679 | 685 | 675 | 680 | 25825300 | 680 |
2020-09-17 | 664 | 676 | 658 | 675 | 21817900 | 675 |
2020-09-16 | 660 | 670 | 658 | 667 | 17042700 | 667 |
2020-09-15 | 656 | 662 | 653 | 660 | 16677800 | 660 |
2020-09-14 | 651 | 664 | 645 | 660 | 25338400 | 660 |
2020-09-11 | 635 | 652 | 628 | 652 | 22717100 | 652 |
2020-09-10 | 643 | 645 | 631 | 634 | 21489100 | 634 |
2020-09-09 | 638 | 643 | 629 | 637 | 22859500 | 637 |
2020-09-08 | 660 | 661 | 633 | 658 | 27552200 | 658 |
2020-09-07 | 672 | 677 | 653 | 658 | 21816600 | 658 |
2020-09-04 | 679 | 685 | 670 | 678 | 24937000 | 678 |
2020-09-03 | 706 | 711 | 695 | 699 | 17468800 | 699 |
2020-09-02 | 695 | 703 | 693 | 701 | 15308300 | 701 |
2020-09-01 | 704 | 705 | 688 | 690 | 26789700 | 690 |
2020-08-31 | 701 | 709 | 700 | 705 | 17722000 | 705 |
2020-08-28 | 714 | 719 | 685 | 691 | 48352200 | 691 |
2020-08-27 | 709 | 727 | 705 | 723 | 36155600 | 723 |
2020-08-26 | 698 | 703 | 684 | 701 | 22857200 | 701 |
2020-08-25 | 690 | 703 | 689 | 691 | 34482100 | 691 |
2020-08-24 | 668 | 693 | 666 | 692 | 25715100 | 692 |
2020-08-21 | 670 | 681 | 665 | 674 | 18630400 | 674 |
2020-08-20 | 676 | 678 | 652 | 654 | 25817700 | 654 |
2020-08-19 | 685 | 698 | 674 | 685 | 24760400 | 685 |
2020-08-18 | 664 | 670 | 654 | 668 | 16992400 | 668 |
2020-08-17 | 650 | 664 | 645 | 654 | 16472000 | 654 |
2020-08-14 | 643 | 652 | 639 | 650 | 13069200 | 650 |
2020-08-13 | 648 | 660 | 636 | 643 | 23844200 | 643 |
2020-08-12 | 630 | 642 | 623 | 631 | 25733000 | 631 |
2020-08-11 | 637 | 644 | 626 | 626 | 32030000 | 626 |
2020-08-07 | 630 | 655 | 627 | 650 | 36994500 | 650 |
2020-08-06 | 618 | 645 | 615 | 645 | 27156800 | 645 |
2020-08-05 | 630 | 633 | 608 | 624 | 29037100 | 624 |
2020-08-04 | 677 | 685 | 630 | 636 | 63215400 | 636 |
2020-08-03 | 617 | 657 | 613 | 657 | 55118000 | 657 |
2020-07-31 | 553 | 570 | 551 | 557 | 49649200 | 557 |
2020-07-30 | 524 | 536 | 523 | 528 | 12965500 | 528 |
2020-07-29 | 519 | 527 | 517 | 520 | 10664700 | 520 |
2020-07-28 | 530 | 538 | 526 | 527 | 12093300 | 527 |
2020-07-27 | 524 | 535 | 519 | 532 | 13960000 | 532 |
2020-07-22 | 518 | 525 | 515 | 522 | 14074300 | 522 |
2020-07-21 | 515 | 530 | 514 | 528 | 19612700 | 528 |
2020-07-20 | 502 | 507 | 499 | 501 | 14923300 | 501 |
2020-07-17 | 514 | 517 | 506 | 508 | 21144300 | 508 |
2020-07-16 | 520 | 521 | 508 | 512 | 22991700 | 512 |
2020-07-15 | 524 | 537 | 522 | 536 | 16537600 | 536 |
2020-07-14 | 530 | 538 | 519 | 519 | 20586900 | 519 |
2020-07-13 | 533 | 537 | 527 | 535 | 13692300 | 535 |
2020-07-10 | 541 | 542 | 532 | 532 | 20131700 | 532 |
2020-07-09 | 543 | 545 | 534 | 540 | 19411400 | 540 |
2020-07-08 | 548 | 554 | 537 | 540 | 26462500 | 540 |
2020-07-07 | 537 | 542 | 534 | 539 | 16986700 | 539 |
2020-07-06 | 530 | 536 | 526 | 533 | 15895200 | 533 |
2020-07-03 | 518 | 526 | 515 | 522 | 12052600 | 522 |
2020-07-02 | 514 | 521 | 512 | 515 | 16961800 | 515 |
2020-07-01 | 524 | 525 | 505 | 507 | 23826300 | 507 |
2020-06-30 | 528 | 534 | 523 | 526 | 19387400 | 526 |
2020-06-29 | 526 | 531 | 517 | 524 | 24525300 | 524 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-26 | 540 | 541 | 532 | 536 | 19345600 | 536 |
2020-06-25 | 535 | 548 | 532 | 540 | 23207700 | 540 |
2020-06-24 | 547 | 553 | 538 | 540 | 33938200 | 540 |
2020-06-23 | 543 | 556 | 532 | 550 | 43625500 | 550 |
2020-06-22 | 514 | 541 | 514 | 539 | 49761700 | 539 |
2020-06-19 | 500 | 513 | 499 | 512 | 38260200 | 512 |
2020-06-18 | 489 | 507 | 486 | 503 | 34274200 | 503 |
2020-06-17 | 465 | 499 | 463 | 489 | 50444600 | 489 |
2020-06-16 | 451 | 467 | 451 | 463 | 26296800 | 463 |
2020-06-15 | 455 | 458 | 440 | 440 | 18479000 | 440 |
2020-06-12 | 438 | 461 | 430 | 461 | 33845900 | 461 |
2020-06-11 | 446 | 450 | 442 | 442 | 17444700 | 442 |
2020-06-10 | 452 | 459 | 451 | 453 | 12542400 | 453 |
2020-06-09 | 443 | 453 | 442 | 453 | 14600700 | 453 |
2020-06-08 | 441 | 446 | 433 | 445 | 16729700 | 445 |
2020-06-05 | 451 | 453 | 441 | 444 | 28569100 | 444 |
2020-06-04 | 457 | 464 | 455 | 463 | 13550500 | 463 |
2020-06-03 | 460 | 467 | 455 | 457 | 22200800 | 457 |
2020-06-02 | 451 | 461 | 450 | 460 | 17238100 | 460 |
2020-06-01 | 441 | 448 | 439 | 448 | 13064100 | 448 |
2020-05-29 | 444 | 446 | 436 | 440 | 24362100 | 440 |
2020-05-28 | 452 | 453 | 442 | 449 | 20314600 | 449 |
2020-05-27 | 459 | 461 | 451 | 452 | 16640800 | 452 |
2020-05-26 | 453 | 465 | 450 | 462 | 19862000 | 462 |
2020-05-25 | 446 | 449 | 439 | 449 | 10537700 | 449 |
2020-05-22 | 445 | 445 | 436 | 439 | 15119900 | 439 |
2020-05-21 | 451 | 453 | 444 | 446 | 16303200 | 446 |
2020-05-20 | 442 | 449 | 442 | 443 | 15277200 | 443 |
2020-05-19 | 435 | 440 | 432 | 437 | 12898500 | 437 |
2020-05-18 | 433 | 435 | 422 | 430 | 19915100 | 430 |
2020-05-15 | 443 | 443 | 432 | 435 | 13664200 | 435 |
2020-05-14 | 438 | 452 | 436 | 439 | 18165800 | 439 |
2020-05-13 | 434 | 444 | 434 | 443 | 13981300 | 443 |
2020-05-12 | 435 | 442 | 431 | 438 | 12712500 | 438 |
2020-05-11 | 440 | 442 | 434 | 437 | 13586700 | 437 |
2020-05-08 | 443 | 443 | 432 | 435 | 15079400 | 435 |
2020-05-07 | 422 | 445 | 411 | 441 | 28452800 | 441 |
2020-05-01 | 429 | 447 | 423 | 426 | 33694800 | 426 |
2020-04-30 | 416 | 420 | 412 | 419 | 18650100 | 419 |
2020-04-28 | 412 | 416 | 403 | 405 | 16977500 | 405 |
2020-04-27 | 406 | 419 | 406 | 415 | 16534300 | 415 |
2020-04-24 | 397 | 408 | 394 | 406 | 30421600 | 406 |
2020-04-23 | 394 | 395 | 386 | 391 | 19405900 | 391 |
2020-04-22 | 375 | 382 | 374 | 382 | 17917500 | 382 |
2020-04-21 | 390 | 392 | 383 | 383 | 22274500 | 383 |
2020-04-20 | 390 | 399 | 388 | 393 | 16043600 | 393 |
2020-04-17 | 380 | 396 | 379 | 386 | 24534100 | 386 |
2020-04-16 | 362 | 369 | 359 | 368 | 10831900 | 368 |
2020-04-15 | 379 | 381 | 364 | 367 | 14810100 | 367 |
2020-04-14 | 358 | 373 | 356 | 371 | 14429100 | 371 |
2020-04-13 | 366 | 372 | 358 | 360 | 14146900 | 360 |
2020-04-10 | 367 | 374 | 360 | 372 | 19537300 | 372 |
2020-04-09 | 360 | 366 | 358 | 363 | 16732500 | 363 |
2020-04-08 | 352 | 367 | 342 | 364 | 27040700 | 364 |
2020-04-07 | 360 | 361 | 349 | 355 | 21490400 | 355 |
2020-04-06 | 315 | 348 | 313 | 347 | 28515400 | 347 |
2020-04-03 | 325 | 330 | 308 | 311 | 24775800 | 311 |
2020-04-02 | 330 | 332 | 320 | 323 | 22184800 | 323 |
2020-04-01 | 345 | 350 | 327 | 330 | 22096700 | 330 |
2020-03-31 | 353 | 362 | 342 | 348 | 27248600 | 348 |
2020-03-30 | 331 | 345 | 327 | 345 | 18732800 | 345 |
2020-03-27 | 341 | 345 | 326 | 345 | 31102900 | 345 |
2020-03-26 | 344 | 347 | 322 | 326 | 27993700 | 326 |
2020-03-25 | 365 | 366 | 338 | 344 | 34782000 | 344 |
2020-03-24 | 307 | 335 | 302 | 333 | 31506600 | 333 |
2020-03-23 | 299 | 299 | 281 | 292 | 34144500 | 292 |
2020-03-19 | 327 | 329 | 286 | 291 | 31490800 | 291 |
2020-03-18 | 337 | 345 | 317 | 319 | 36635800 | 319 |
2020-03-17 | 313 | 339 | 311 | 329 | 36526600 | 329 |
2020-03-16 | 340 | 346 | 327 | 328 | 27033000 | 328 |
2020-03-13 | 322 | 351 | 320 | 343 | 37350000 | 343 |
2020-03-12 | 354 | 359 | 340 | 353 | 36499100 | 353 |
2020-03-11 | 369 | 375 | 360 | 362 | 25274400 | 362 |
2020-03-10 | 361 | 381 | 348 | 376 | 29049700 | 376 |
2020-03-09 | 378 | 378 | 358 | 369 | 36538700 | 369 |
2020-03-06 | 387 | 396 | 382 | 394 | 27520800 | 394 |
2020-03-05 | 404 | 407 | 393 | 395 | 18587800 | 395 |
2020-03-04 | 406 | 410 | 398 | 399 | 28225700 | 399 |
2020-03-03 | 430 | 434 | 411 | 413 | 29591400 | 413 |
2020-03-02 | 382 | 418 | 381 | 414 | 45504400 | 414 |
2020-02-28 | 400 | 411 | 389 | 393 | 46669100 | 393 |
2020-02-27 | 428 | 429 | 405 | 411 | 36342600 | 411 |
2020-02-26 | 429 | 436 | 417 | 427 | 56407500 | 427 |
2020-02-25 | 426 | 444 | 422 | 434 | 40721100 | 434 |
2020-02-21 | 423 | 447 | 423 | 442 | 26923600 | 442 |
2020-02-20 | 435 | 436 | 422 | 423 | 32187400 | 423 |
2020-02-19 | 441 | 442 | 430 | 430 | 17725400 | 430 |
2020-02-18 | 446 | 447 | 434 | 434 | 15798200 | 434 |
2020-02-17 | 450 | 452 | 449 | 449 | 11524300 | 449 |
2020-02-14 | 452 | 454 | 450 | 452 | 13239300 | 452 |
2020-02-13 | 449 | 453 | 446 | 453 | 14549900 | 453 |
2020-02-12 | 449 | 453 | 446 | 450 | 19495600 | 450 |
2020-02-10 | 435 | 444 | 433 | 443 | 17532500 | 443 |
2020-02-07 | 451 | 451 | 431 | 437 | 21392400 | 437 |
2020-02-06 | 455 | 459 | 444 | 445 | 57407900 | 445 |
2020-02-05 | 425 | 429 | 418 | 420 | 20731500 | 420 |
2020-02-04 | 417 | 423 | 409 | 421 | 27305100 | 421 |
2020-02-03 | 424 | 430 | 421 | 424 | 33812800 | 424 |
2020-01-31 | 435 | 441 | 432 | 438 | 19457000 | 438 |
2020-01-30 | 442 | 444 | 428 | 437 | 25543600 | 437 |
2020-01-29 | 445 | 453 | 442 | 448 | 14108100 | 448 |
2020-01-28 | 435 | 445 | 434 | 443 | 15848900 | 443 |
2020-01-27 | 443 | 450 | 441 | 443 | 16795800 | 443 |
2020-01-24 | 453 | 455 | 448 | 455 | 10588100 | 455 |
2020-01-23 | 462 | 465 | 451 | 451 | 18069900 | 451 |
2020-01-22 | 450 | 460 | 450 | 460 | 13523000 | 460 |
2020-01-21 | 454 | 455 | 446 | 452 | 12734300 | 452 |
2020-01-20 | 453 | 458 | 452 | 452 | 10187900 | 452 |
2020-01-17 | 467 | 467 | 448 | 451 | 29827600 | 451 |
2020-01-16 | 461 | 468 | 457 | 461 | 19496200 | 461 |
2020-01-15 | 470 | 471 | 456 | 459 | 26452800 | 459 |
2020-01-14 | 485 | 485 | 468 | 470 | 33064800 | 470 |
2020-01-10 | 476 | 483 | 474 | 481 | 41753900 | 481 |
2020-01-09 | 460 | 477 | 460 | 475 | 38127300 | 475 |
2020-01-08 | 455 | 456 | 441 | 453 | 32861600 | 453 |
2020-01-07 | 455 | 460 | 451 | 453 | 24978700 | 453 |
2020-01-06 | 457 | 462 | 451 | 458 | 28184800 | 458 |
2019-12-30 | 462 | 463 | 455 | 461 | 18709400 | 461 |
2019-12-27 | 453 | 461 | 447 | 459 | 34421100 | 459 |
2019-12-26 | 434 | 451 | 432 | 449 | 25945500 | 449 |
2019-12-25 | 449 | 450 | 437 | 437 | 14052900 | 437 |
2019-12-24 | 444 | 453 | 442 | 447 | 29911800 | 447 |
2019-12-23 | 438 | 452 | 437 | 446 | 45125800 | 446 |
2019-12-20 | 432 | 437 | 430 | 434 | 35833500 | 434 |
2019-12-19 | 420 | 430 | 416 | 429 | 25785300 | 429 |
2019-12-18 | 420 | 430 | 418 | 421 | 38776000 | 421 |
2019-12-17 | 418 | 420 | 411 | 418 | 25772900 | 418 |
2019-12-16 | 401 | 419 | 400 | 414 | 34977900 | 414 |
2019-12-13 | 392 | 404 | 390 | 401 | 40863800 | 401 |
2019-12-12 | 385 | 388 | 382 | 387 | 14868200 | 387 |
2019-12-11 | 379 | 389 | 378 | 387 | 33112200 | 387 |
2019-12-10 | 375 | 377 | 374 | 376 | 9934300 | 376 |
2019-12-09 | 377 | 378 | 372 | 377 | 15921500 | 377 |
2019-12-06 | 379 | 381 | 376 | 379 | 11583100 | 379 |
2019-12-05 | 377 | 380 | 376 | 380 | 11237300 | 380 |
2019-12-04 | 377 | 380 | 372 | 375 | 14674500 | 375 |
2019-12-03 | 384 | 385 | 379 | 380 | 15610000 | 380 |
2019-12-02 | 380 | 388 | 378 | 383 | 18546200 | 383 |
2019-11-29 | 378 | 382 | 375 | 377 | 14345900 | 377 |
2019-11-28 | 372 | 377 | 369 | 377 | 19871100 | 377 |
2019-11-27 | 381 | 382 | 370 | 371 | 31317700 | 371 |
2019-11-26 | 396 | 396 | 383 | 383 | 38702600 | 383 |
2019-11-25 | 395 | 398 | 389 | 392 | 19331900 | 392 |
2019-11-22 | 381 | 398 | 380 | 395 | 28940700 | 395 |
2019-11-21 | 377 | 387 | 377 | 380 | 22702400 | 380 |
2019-11-20 | 383 | 384 | 372 | 383 | 32239200 | 383 |
2019-11-19 | 398 | 400 | 379 | 388 | 100205000 | 388 |
2019-11-18 | 437 | 438 | 417 | 422 | 66666300 | 422 |
2019-11-15 | 425 | 435 | 415 | 417 | 87858000 | 417 |
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。