4751 (株)サイバーエージェント 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
- 2000
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-03-03 | 6800 | 6800 | 6630 | 6670 | 579000 | 6670 |
2021-02-26 | 6650 | 6720 | 6420 | 6420 | 1035400 | 6420 |
2021-02-24 | 6890 | 6960 | 6610 | 6620 | 919200 | 6620 |
2021-02-12 | 6810 | 6930 | 6760 | 6830 | 565300 | 6830 |
2021-02-03 | 6790 | 6910 | 6730 | 6900 | 493400 | 6900 |
2021-02-02 | 6800 | 6880 | 6740 | 6810 | 600000 | 6810 |
2021-02-01 | 6640 | 6760 | 6620 | 6710 | 640100 | 6710 |
2021-01-29 | 6820 | 6830 | 6530 | 6570 | 1913900 | 6570 |
2021-01-28 | 6990 | 7000 | 6750 | 6820 | 2182600 | 6820 |
2021-01-27 | 7420 | 7560 | 7260 | 7510 | 1114300 | 7510 |
2021-01-26 | 7580 | 7580 | 7320 | 7370 | 452100 | 7370 |
2021-01-25 | 7570 | 7620 | 7490 | 7590 | 426400 | 7590 |
2021-01-22 | 7370 | 7510 | 7300 | 7510 | 497500 | 7510 |
2021-01-21 | 7490 | 7550 | 7380 | 7420 | 631200 | 7420 |
2021-01-20 | 7430 | 7550 | 7360 | 7470 | 631500 | 7470 |
2021-01-19 | 7390 | 7400 | 7210 | 7310 | 551400 | 7310 |
2021-01-18 | 7190 | 7430 | 7180 | 7400 | 396600 | 7400 |
2021-01-14 | 7230 | 7400 | 7200 | 7260 | 563400 | 7260 |
2021-01-12 | 7340 | 7340 | 7160 | 7190 | 447400 | 7190 |
2021-01-08 | 7270 | 7380 | 7250 | 7370 | 458600 | 7370 |
2021-01-07 | 7100 | 7310 | 7050 | 7230 | 478500 | 7230 |
2021-01-06 | 7350 | 7450 | 7120 | 7140 | 639600 | 7140 |
2021-01-05 | 7460 | 7560 | 7340 | 7370 | 540700 | 7370 |
2021-01-04 | 7180 | 7430 | 7140 | 7400 | 743400 | 7400 |
2021-01-04 | 7180 | 7430 | 7140 | 7400 | 743400 | 7400 |
2021-01-04 | 7180 | 7430 | 7140 | 7400 | 743400 | 7400 |
2021-01-04 | 7180 | 7430 | 7140 | 7400 | 743400 | 7400 |
2021-01-04 | 7180 | 7430 | 7140 | 7400 | 743400 | 7400 |
2021-01-04 | 7180 | 7430 | 7140 | 7400 | 743400 | 7400 |
2020-12-30 | 7060 | 7140 | 7000 | 7110 | 359500 | 7110 |
2020-12-28 | 7000 | 7140 | 6980 | 7020 | 525200 | 7020 |
2020-12-25 | 7020 | 7020 | 6900 | 6960 | 193700 | 6960 |
2020-12-24 | 6940 | 7010 | 6910 | 6980 | 297700 | 6980 |
2020-12-22 | 6970 | 7020 | 6760 | 6770 | 464500 | 6770 |
2020-12-21 | 6970 | 7060 | 6970 | 7020 | 301800 | 7020 |
2020-12-18 | 6890 | 6980 | 6880 | 6970 | 485600 | 6970 |
2020-12-17 | 6810 | 7040 | 6750 | 6980 | 642200 | 6980 |
2020-12-16 | 6850 | 6930 | 6810 | 6830 | 397800 | 6830 |
2020-12-15 | 6960 | 7010 | 6770 | 6800 | 767400 | 6800 |
2020-12-14 | 7220 | 7240 | 6960 | 6960 | 892400 | 6960 |
2020-12-11 | 6970 | 7180 | 6970 | 7170 | 622300 | 7170 |
2020-12-10 | 6890 | 6950 | 6830 | 6930 | 450700 | 6930 |
2020-12-09 | 7000 | 7100 | 6950 | 7040 | 390000 | 7040 |
2020-12-08 | 6820 | 7130 | 6790 | 7100 | 556000 | 7100 |
2020-12-07 | 6840 | 7020 | 6820 | 6820 | 624600 | 6820 |
2020-12-04 | 6980 | 7050 | 6850 | 6890 | 807100 | 6890 |
2020-12-03 | 7210 | 7230 | 7040 | 7060 | 538500 | 7060 |
2020-12-02 | 7090 | 7200 | 7010 | 7180 | 800000 | 7180 |
2020-12-01 | 7250 | 7380 | 7150 | 7180 | 824700 | 7180 |
2020-11-30 | 6950 | 7160 | 6890 | 7150 | 1125500 | 7150 |
2020-11-27 | 6790 | 6940 | 6710 | 6930 | 1651200 | 6930 |
2020-11-26 | 6600 | 6750 | 6560 | 6750 | 723800 | 6750 |
2020-11-25 | 6550 | 6660 | 6490 | 6520 | 656900 | 6520 |
2020-11-24 | 6520 | 6550 | 6430 | 6530 | 643100 | 6530 |
2020-11-20 | 6430 | 6480 | 6310 | 6420 | 703300 | 6420 |
2020-11-19 | 6240 | 6440 | 6190 | 6440 | 1076600 | 6440 |
2020-11-18 | 6090 | 6150 | 6050 | 6090 | 521300 | 6090 |
2020-11-17 | 6120 | 6120 | 6030 | 6100 | 646500 | 6100 |
2020-11-16 | 6280 | 6280 | 6160 | 6200 | 579000 | 6200 |
2020-11-13 | 6250 | 6340 | 6180 | 6280 | 684600 | 6280 |
2020-11-12 | 6260 | 6300 | 6100 | 6210 | 820700 | 6210 |
2020-11-11 | 6060 | 6200 | 5880 | 6170 | 1142500 | 6170 |
2020-11-10 | 6250 | 6280 | 6020 | 6040 | 1750400 | 6040 |
2020-11-09 | 6430 | 6620 | 6380 | 6590 | 732900 | 6590 |
2020-11-06 | 6570 | 6570 | 6320 | 6350 | 919400 | 6350 |
2020-11-05 | 6600 | 6820 | 6500 | 6560 | 1172600 | 6560 |
2020-11-04 | 6490 | 6530 | 6270 | 6520 | 817000 | 6520 |
2020-11-02 | 6470 | 6490 | 6190 | 6390 | 1155500 | 6390 |
2020-10-30 | 6410 | 6640 | 6380 | 6550 | 1187500 | 6550 |
2020-10-29 | 6570 | 6570 | 6300 | 6440 | 1732500 | 6440 |
2020-10-28 | 6570 | 6750 | 6560 | 6670 | 1060100 | 6670 |
2020-10-27 | 6420 | 6630 | 6340 | 6520 | 906800 | 6520 |
2020-10-26 | 6610 | 6610 | 6440 | 6440 | 706200 | 6440 |
2020-10-23 | 6690 | 6690 | 6400 | 6570 | 1198000 | 6570 |
2020-10-22 | 6810 | 6830 | 6680 | 6720 | 800900 | 6720 |
2020-10-21 | 6820 | 7030 | 6780 | 6780 | 1043500 | 6780 |
2020-10-20 | 6690 | 6800 | 6690 | 6790 | 581400 | 6790 |
2020-10-19 | 6700 | 6710 | 6620 | 6630 | 497100 | 6630 |
2020-10-16 | 6680 | 6740 | 6620 | 6720 | 476500 | 6720 |
2020-10-15 | 6880 | 6880 | 6660 | 6720 | 709700 | 6720 |
2020-10-14 | 6710 | 6930 | 6690 | 6900 | 915500 | 6900 |
2020-10-13 | 6700 | 6730 | 6590 | 6700 | 512100 | 6700 |
2020-10-12 | 6650 | 6680 | 6550 | 6660 | 446000 | 6660 |
2020-10-09 | 6500 | 6620 | 6480 | 6610 | 674800 | 6610 |
2020-10-08 | 6330 | 6480 | 6310 | 6470 | 644400 | 6470 |
2020-10-07 | 6310 | 6380 | 6260 | 6290 | 468500 | 6290 |
2020-10-06 | 6280 | 6320 | 6230 | 6250 | 399300 | 6250 |
2020-10-05 | 6280 | 6370 | 6190 | 6250 | 761300 | 6250 |
2020-10-02 | 6330 | 6500 | 6260 | 6340 | 1045600 | 6340 |
2020-09-30 | 6330 | 6550 | 6320 | 6470 | 1007700 | 6470 |
2020-09-29 | 6200 | 6400 | 6170 | 6400 | 932700 | 6400 |
2020-09-28 | 6180 | 6210 | 6050 | 6180 | 1007100 | 6180 |
2020-09-25 | 6060 | 6120 | 6040 | 6080 | 689800 | 6080 |
2020-09-24 | 6110 | 6190 | 5950 | 6010 | 1158900 | 6010 |
2020-09-23 | 5950 | 6230 | 5950 | 6220 | 1584500 | 6220 |
2020-09-18 | 5800 | 5890 | 5780 | 5870 | 750100 | 5870 |
2020-09-17 | 5820 | 5870 | 5720 | 5860 | 906100 | 5860 |
2020-09-16 | 5680 | 5850 | 5660 | 5850 | 868300 | 5850 |
2020-09-15 | 5540 | 5640 | 5540 | 5600 | 615800 | 5600 |
2020-09-14 | 5590 | 5590 | 5460 | 5520 | 600800 | 5520 |
2020-09-11 | 5510 | 5600 | 5450 | 5580 | 1043600 | 5580 |
2020-09-10 | 5540 | 5620 | 5520 | 5530 | 1000900 | 5530 |
2020-09-09 | 5550 | 5580 | 5370 | 5440 | 1125200 | 5440 |
2020-09-08 | 5630 | 5700 | 5520 | 5670 | 819000 | 5670 |
2020-09-07 | 5580 | 5660 | 5550 | 5580 | 636300 | 5580 |
2020-09-04 | 5640 | 5720 | 5540 | 5680 | 937600 | 5680 |
2020-09-03 | 5960 | 5960 | 5790 | 5820 | 535900 | 5820 |
2020-09-02 | 5810 | 5960 | 5770 | 5940 | 928800 | 5940 |
2020-09-01 | 5670 | 5810 | 5670 | 5740 | 590300 | 5740 |
2020-08-31 | 5620 | 5650 | 5570 | 5650 | 718100 | 5650 |
2020-08-28 | 5710 | 5740 | 5560 | 5610 | 718500 | 5610 |
2020-08-27 | 5810 | 5890 | 5750 | 5780 | 637400 | 5780 |
2020-08-26 | 5760 | 5760 | 5660 | 5730 | 733300 | 5730 |
2020-08-25 | 5870 | 5900 | 5750 | 5770 | 966900 | 5770 |
2020-08-24 | 5880 | 5980 | 5850 | 5970 | 439800 | 5970 |
2020-08-21 | 5930 | 5950 | 5860 | 5910 | 428100 | 5910 |
2020-08-20 | 6030 | 6030 | 5810 | 5880 | 800400 | 5880 |
2020-08-19 | 6190 | 6190 | 6050 | 6080 | 734100 | 6080 |
2020-08-18 | 5870 | 6160 | 5830 | 6130 | 1074300 | 6130 |
2020-08-17 | 5860 | 5900 | 5800 | 5830 | 501200 | 5830 |
2020-08-14 | 5920 | 6000 | 5890 | 5910 | 720800 | 5910 |
2020-08-13 | 5660 | 5810 | 5620 | 5780 | 921100 | 5780 |
2020-08-12 | 5670 | 5670 | 5500 | 5560 | 1229600 | 5560 |
2020-08-11 | 5860 | 5880 | 5660 | 5720 | 1425400 | 5720 |
2020-08-07 | 5960 | 6000 | 5900 | 5930 | 764500 | 5930 |
2020-08-06 | 6000 | 6050 | 5970 | 6020 | 477300 | 6020 |
2020-08-05 | 6000 | 6030 | 5900 | 6030 | 817500 | 6030 |
2020-08-04 | 6100 | 6100 | 5880 | 5910 | 732100 | 5910 |
2020-08-03 | 6010 | 6050 | 5850 | 6020 | 1016700 | 6020 |
2020-07-31 | 6110 | 6140 | 5920 | 5950 | 969900 | 5950 |
2020-07-30 | 6030 | 6200 | 6030 | 6140 | 715500 | 6140 |
2020-07-29 | 6090 | 6170 | 6020 | 6050 | 1322000 | 6050 |
2020-07-28 | 5830 | 6050 | 5830 | 6010 | 1325000 | 6010 |
2020-07-27 | 5800 | 5800 | 5510 | 5760 | 1764100 | 5760 |
2020-07-22 | 6060 | 6230 | 5970 | 6200 | 1325700 | 6200 |
2020-07-21 | 6090 | 6210 | 6080 | 6120 | 1216700 | 6120 |
2020-07-20 | 5910 | 6040 | 5900 | 5990 | 887600 | 5990 |
2020-07-17 | 5850 | 5970 | 5820 | 5850 | 1002600 | 5850 |
2020-07-16 | 5990 | 6010 | 5770 | 5790 | 948900 | 5790 |
2020-07-15 | 5970 | 6080 | 5930 | 6030 | 794200 | 6030 |
2020-07-14 | 5860 | 5940 | 5820 | 5920 | 761600 | 5920 |
2020-07-13 | 6010 | 6020 | 5840 | 5960 | 700100 | 5960 |
2020-07-10 | 5930 | 6040 | 5810 | 5980 | 1294400 | 5980 |
2020-07-09 | 5980 | 6030 | 5780 | 5960 | 1125800 | 5960 |
2020-07-08 | 6250 | 6270 | 5890 | 5970 | 3189600 | 5970 |
2020-07-07 | 5980 | 6410 | 5980 | 6370 | 2293100 | 6370 |
2020-07-06 | 5740 | 5980 | 5700 | 5970 | 1698200 | 5970 |
2020-07-03 | 5380 | 5600 | 5350 | 5600 | 883600 | 5600 |
2020-07-02 | 5310 | 5410 | 5280 | 5340 | 604100 | 5340 |
2020-07-01 | 5310 | 5370 | 5240 | 5270 | 554600 | 5270 |
2020-06-30 | 5350 | 5380 | 5230 | 5290 | 610200 | 5290 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-29 | 5390 | 5440 | 5220 | 5250 | 730300 | 5250 |
2020-06-26 | 5400 | 5430 | 5350 | 5410 | 617100 | 5410 |
2020-06-25 | 5250 | 5380 | 5230 | 5360 | 571800 | 5360 |
2020-06-24 | 5380 | 5420 | 5300 | 5340 | 550200 | 5340 |
2020-06-23 | 5350 | 5430 | 5250 | 5380 | 758500 | 5380 |
2020-06-22 | 5170 | 5330 | 5160 | 5330 | 974100 | 5330 |
2020-06-19 | 5160 | 5240 | 5130 | 5170 | 802200 | 5170 |
2020-06-18 | 5180 | 5200 | 5110 | 5190 | 671900 | 5190 |
2020-06-17 | 5160 | 5210 | 5110 | 5170 | 1046600 | 5170 |
2020-06-16 | 5050 | 5120 | 5030 | 5070 | 1127100 | 5070 |
2020-06-15 | 5030 | 5090 | 4980 | 4990 | 969900 | 4990 |
2020-06-12 | 5020 | 5120 | 4940 | 5100 | 1235800 | 5100 |
2020-06-11 | 5200 | 5210 | 5080 | 5120 | 984000 | 5120 |
2020-06-10 | 5080 | 5130 | 5050 | 5110 | 1064200 | 5110 |
2020-06-09 | 5140 | 5160 | 5080 | 5100 | 622100 | 5100 |
2020-06-08 | 5250 | 5250 | 5090 | 5140 | 802700 | 5140 |
2020-06-05 | 5260 | 5270 | 5090 | 5210 | 898300 | 5210 |
2020-06-04 | 5280 | 5370 | 5180 | 5340 | 902000 | 5340 |
2020-06-03 | 5420 | 5430 | 5210 | 5310 | 860800 | 5310 |
2020-06-02 | 5420 | 5430 | 5360 | 5410 | 585700 | 5410 |
2020-06-01 | 5460 | 5480 | 5380 | 5430 | 443000 | 5430 |
2020-05-29 | 5380 | 5440 | 5330 | 5430 | 1044500 | 5430 |
2020-05-28 | 5330 | 5430 | 5260 | 5400 | 887000 | 5400 |
2020-05-27 | 5370 | 5390 | 5200 | 5350 | 1222500 | 5350 |
2020-05-26 | 5570 | 5570 | 5400 | 5430 | 842100 | 5430 |
2020-05-25 | 5320 | 5500 | 5320 | 5490 | 815400 | 5490 |
2020-05-22 | 5320 | 5400 | 5230 | 5270 | 819600 | 5270 |
2020-05-21 | 5400 | 5410 | 5190 | 5300 | 1030900 | 5300 |
2020-05-20 | 5110 | 5370 | 5090 | 5310 | 1149000 | 5310 |
2020-05-19 | 5140 | 5220 | 5020 | 5070 | 1051900 | 5070 |
2020-05-18 | 4905 | 5080 | 4880 | 5060 | 1130700 | 5060 |
2020-05-15 | 4770 | 4885 | 4740 | 4885 | 1241400 | 4885 |
2020-05-14 | 4740 | 4845 | 4680 | 4700 | 1188800 | 4700 |
2020-05-13 | 4530 | 4710 | 4510 | 4690 | 1268200 | 4690 |
2020-05-12 | 4505 | 4515 | 4435 | 4495 | 944400 | 4495 |
2020-05-11 | 4545 | 4550 | 4415 | 4435 | 767400 | 4435 |
2020-05-08 | 4595 | 4595 | 4460 | 4520 | 783800 | 4520 |
2020-05-07 | 4415 | 4580 | 4410 | 4570 | 1040300 | 4570 |
2020-05-01 | 4510 | 4545 | 4435 | 4515 | 1016200 | 4515 |
2020-04-30 | 4555 | 4615 | 4510 | 4540 | 1381600 | 4540 |
2020-04-28 | 4485 | 4580 | 4455 | 4530 | 2365300 | 4530 |
2020-04-27 | 4475 | 4570 | 4405 | 4430 | 1438800 | 4430 |
2020-04-24 | 4400 | 4575 | 4395 | 4480 | 2517700 | 4480 |
2020-04-23 | 4250 | 4510 | 4250 | 4395 | 4725500 | 4395 |
2020-04-22 | 4150 | 4210 | 4020 | 4115 | 1820800 | 4115 |
2020-04-21 | 4350 | 4355 | 4120 | 4150 | 1512900 | 4150 |
2020-04-20 | 4275 | 4435 | 4275 | 4390 | 1749000 | 4390 |
2020-04-17 | 4190 | 4420 | 4190 | 4320 | 2267100 | 4320 |
2020-04-16 | 3935 | 4135 | 3930 | 4125 | 1178400 | 4125 |
2020-04-15 | 4070 | 4075 | 3920 | 3975 | 1493700 | 3975 |
2020-04-14 | 4120 | 4155 | 4065 | 4085 | 980500 | 4085 |
2020-04-13 | 3980 | 4065 | 3940 | 4065 | 874400 | 4065 |
2020-04-10 | 3980 | 4070 | 3935 | 4020 | 1078700 | 4020 |
2020-04-09 | 4055 | 4070 | 3870 | 3900 | 1317300 | 3900 |
2020-04-08 | 4000 | 4020 | 3835 | 4005 | 1949600 | 4005 |
2020-04-07 | 4160 | 4220 | 4025 | 4120 | 1116000 | 4120 |
2020-04-06 | 4030 | 4130 | 4000 | 4095 | 943400 | 4095 |
2020-04-03 | 3950 | 4140 | 3945 | 4075 | 1367900 | 4075 |
2020-04-02 | 3885 | 3960 | 3790 | 3915 | 1558900 | 3915 |
2020-04-01 | 4120 | 4160 | 3995 | 4025 | 1145600 | 4025 |
2020-03-31 | 4100 | 4225 | 4060 | 4190 | 1409800 | 4190 |
2020-03-30 | 3975 | 4180 | 3960 | 4155 | 1705900 | 4155 |
2020-03-27 | 3900 | 4045 | 3870 | 4045 | 2151200 | 4045 |
2020-03-26 | 3700 | 3755 | 3575 | 3735 | 1237200 | 3735 |
2020-03-25 | 3855 | 3920 | 3740 | 3830 | 1401600 | 3830 |
2020-03-24 | 3500 | 3655 | 3480 | 3645 | 1602100 | 3645 |
2020-03-23 | 3395 | 3440 | 3175 | 3410 | 2000700 | 3410 |
2020-03-19 | 3775 | 3805 | 3335 | 3395 | 2368900 | 3395 |
2020-03-18 | 3750 | 3835 | 3660 | 3685 | 1698900 | 3685 |
2020-03-17 | 3530 | 3755 | 3505 | 3720 | 2023700 | 3720 |
2020-03-16 | 3780 | 3850 | 3590 | 3610 | 2079600 | 3610 |
2020-03-13 | 3600 | 3910 | 3475 | 3785 | 3464200 | 3785 |
2020-03-12 | 3890 | 3975 | 3715 | 3800 | 2058000 | 3800 |
2020-03-11 | 4010 | 4090 | 3915 | 3935 | 1595800 | 3935 |
2020-03-10 | 3690 | 4035 | 3560 | 4000 | 2481700 | 4000 |
2020-03-09 | 3930 | 3940 | 3755 | 3760 | 1900400 | 3760 |
2020-03-06 | 4065 | 4090 | 4000 | 4085 | 1002000 | 4085 |
2020-03-05 | 4210 | 4220 | 4115 | 4135 | 1104900 | 4135 |
2020-03-04 | 4050 | 4180 | 4000 | 4170 | 1267200 | 4170 |
2020-03-03 | 4115 | 4165 | 3945 | 4095 | 1835200 | 4095 |
2020-03-02 | 4040 | 4225 | 3995 | 4145 | 1951300 | 4145 |
2020-02-28 | 4050 | 4155 | 4050 | 4095 | 1822400 | 4095 |
2020-02-27 | 4230 | 4245 | 4145 | 4165 | 1302600 | 4165 |
2020-02-26 | 4235 | 4245 | 4160 | 4195 | 1440900 | 4195 |
2020-02-25 | 4270 | 4345 | 4235 | 4330 | 1148700 | 4330 |
2020-02-21 | 4395 | 4410 | 4335 | 4350 | 790300 | 4350 |
2020-02-20 | 4375 | 4445 | 4355 | 4410 | 965700 | 4410 |
2020-02-19 | 4400 | 4445 | 4300 | 4340 | 1379700 | 4340 |
2020-02-18 | 4285 | 4380 | 4265 | 4345 | 1929300 | 4345 |
2020-02-17 | 4210 | 4230 | 4125 | 4220 | 966200 | 4220 |
2020-02-14 | 4275 | 4340 | 4215 | 4255 | 948500 | 4255 |
2020-02-13 | 4350 | 4395 | 4270 | 4330 | 834500 | 4330 |
2020-02-12 | 4340 | 4375 | 4305 | 4365 | 889400 | 4365 |
2020-02-10 | 4415 | 4415 | 4300 | 4305 | 701300 | 4305 |
2020-02-07 | 4410 | 4420 | 4320 | 4375 | 784300 | 4375 |
2020-02-06 | 4375 | 4435 | 4300 | 4400 | 1396700 | 4400 |
2020-02-05 | 4460 | 4485 | 4405 | 4415 | 969600 | 4415 |
2020-02-04 | 4345 | 4510 | 4345 | 4455 | 1201700 | 4455 |
2020-02-03 | 4300 | 4415 | 4285 | 4390 | 1666500 | 4390 |
2020-01-31 | 4240 | 4440 | 4230 | 4415 | 2483700 | 4415 |
2020-01-30 | 4180 | 4280 | 4020 | 4245 | 5755700 | 4245 |
2020-01-29 | 3720 | 3745 | 3665 | 3665 | 1085200 | 3665 |
2020-01-28 | 3785 | 3820 | 3725 | 3730 | 895100 | 3730 |
2020-01-27 | 3750 | 3845 | 3740 | 3820 | 672900 | 3820 |
2020-01-24 | 3750 | 3815 | 3690 | 3815 | 911300 | 3815 |
2020-01-23 | 3810 | 3820 | 3750 | 3755 | 727800 | 3755 |
2020-01-22 | 3795 | 3860 | 3760 | 3850 | 718800 | 3850 |
2020-01-21 | 3770 | 3840 | 3770 | 3840 | 554100 | 3840 |
2020-01-20 | 3700 | 3830 | 3700 | 3800 | 951500 | 3800 |
2020-01-17 | 3750 | 3780 | 3650 | 3675 | 1320900 | 3675 |
2020-01-16 | 3930 | 3930 | 3765 | 3770 | 1029200 | 3770 |
2020-01-15 | 3900 | 3935 | 3865 | 3890 | 794100 | 3890 |
2020-01-14 | 3995 | 4015 | 3920 | 3935 | 788400 | 3935 |
2020-01-10 | 3950 | 3950 | 3850 | 3910 | 910200 | 3910 |
2020-01-09 | 3765 | 3950 | 3760 | 3945 | 1725300 | 3945 |
2020-01-08 | 3640 | 3705 | 3575 | 3695 | 1254800 | 3695 |
2020-01-07 | 3710 | 3755 | 3700 | 3710 | 693000 | 3710 |
2020-01-06 | 3740 | 3775 | 3695 | 3710 | 817500 | 3710 |
2019-12-30 | 3830 | 3860 | 3810 | 3815 | 619000 | 3815 |
2019-12-27 | 3830 | 3885 | 3815 | 3830 | 851400 | 3830 |
2019-12-26 | 3720 | 3790 | 3690 | 3785 | 586000 | 3785 |
2019-12-25 | 3840 | 3840 | 3740 | 3745 | 525600 | 3745 |
2019-12-24 | 3810 | 3820 | 3745 | 3805 | 571800 | 3805 |
2019-12-23 | 3890 | 3895 | 3765 | 3785 | 894300 | 3785 |
2019-12-20 | 3815 | 3865 | 3800 | 3840 | 924000 | 3840 |
2019-12-19 | 3860 | 3880 | 3795 | 3820 | 725500 | 3820 |
2019-12-18 | 3895 | 3930 | 3780 | 3815 | 922600 | 3815 |
2019-12-17 | 3885 | 3930 | 3855 | 3895 | 735700 | 3895 |
2019-12-16 | 3870 | 3905 | 3845 | 3885 | 505700 | 3885 |
2019-12-13 | 3870 | 3950 | 3860 | 3870 | 1510100 | 3870 |
2019-12-12 | 3775 | 3830 | 3760 | 3800 | 675700 | 3800 |
2019-12-11 | 3750 | 3800 | 3735 | 3735 | 537300 | 3735 |
2019-12-10 | 3835 | 3865 | 3735 | 3745 | 1042000 | 3745 |
2019-12-09 | 3870 | 3885 | 3820 | 3855 | 685900 | 3855 |
2019-12-06 | 3855 | 3900 | 3820 | 3845 | 940700 | 3845 |
2019-12-05 | 3740 | 3890 | 3740 | 3880 | 1578800 | 3880 |
2019-12-04 | 3725 | 3785 | 3670 | 3770 | 1028700 | 3770 |
2019-12-03 | 3775 | 3795 | 3730 | 3740 | 1068600 | 3740 |
2019-12-02 | 3775 | 3855 | 3775 | 3830 | 726100 | 3830 |
2019-11-29 | 3815 | 3845 | 3765 | 3780 | 1072700 | 3780 |
2019-11-28 | 3790 | 3815 | 3740 | 3785 | 1136500 | 3785 |
2019-11-27 | 3710 | 3775 | 3700 | 3730 | 1327400 | 3730 |
2019-11-26 | 3635 | 3735 | 3635 | 3695 | 2198500 | 3695 |
2019-11-25 | 3560 | 3635 | 3540 | 3615 | 1235400 | 3615 |
2019-11-22 | 3470 | 3540 | 3470 | 3515 | 698100 | 3515 |
2019-11-21 | 3465 | 3520 | 3425 | 3515 | 1089800 | 3515 |
2019-11-20 | 3380 | 3480 | 3370 | 3475 | 1170400 | 3475 |
2019-11-19 | 3540 | 3555 | 3400 | 3405 | 1841300 | 3405 |
2019-11-18 | 3580 | 3610 | 3545 | 3560 | 633500 | 3560 |
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。