4819 (株)デジタルガレージ 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
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-03-03 | 4090 | 4090 | 3945 | 4000 | 144500 | 4000 |
2021-02-26 | 4130 | 4220 | 4000 | 4070 | 221400 | 4070 |
2021-02-24 | 4300 | 4305 | 4095 | 4110 | 289700 | 4110 |
2021-02-12 | 4100 | 4280 | 4035 | 4280 | 177200 | 4280 |
2021-02-03 | 3800 | 3915 | 3800 | 3900 | 241100 | 3900 |
2021-02-02 | 3710 | 3720 | 3665 | 3700 | 91200 | 3700 |
2021-02-01 | 3565 | 3700 | 3540 | 3665 | 146800 | 3665 |
2021-01-29 | 3615 | 3735 | 3560 | 3585 | 289800 | 3585 |
2021-01-28 | 3545 | 3640 | 3525 | 3600 | 469600 | 3600 |
2021-01-27 | 3645 | 3680 | 3600 | 3625 | 258000 | 3625 |
2021-01-26 | 3720 | 3745 | 3660 | 3660 | 296700 | 3660 |
2021-01-25 | 3885 | 3900 | 3765 | 3775 | 228400 | 3775 |
2021-01-22 | 3985 | 4020 | 3880 | 3880 | 180700 | 3880 |
2021-01-21 | 3915 | 4050 | 3885 | 4035 | 144000 | 4035 |
2021-01-20 | 3995 | 4005 | 3910 | 3930 | 127500 | 3930 |
2021-01-19 | 4105 | 4140 | 4000 | 4015 | 102200 | 4015 |
2021-01-18 | 4150 | 4185 | 4090 | 4105 | 60400 | 4105 |
2021-01-14 | 4020 | 4165 | 4020 | 4140 | 145800 | 4140 |
2021-01-12 | 4005 | 4175 | 4000 | 4015 | 275700 | 4015 |
2021-01-08 | 3965 | 4055 | 3965 | 4005 | 173900 | 4005 |
2021-01-07 | 4070 | 4070 | 3970 | 3990 | 167900 | 3990 |
2021-01-06 | 4085 | 4125 | 3985 | 4035 | 131200 | 4035 |
2021-01-05 | 4125 | 4155 | 4065 | 4155 | 101900 | 4155 |
2021-01-04 | 4185 | 4205 | 4125 | 4135 | 78900 | 4135 |
2021-01-04 | 4185 | 4205 | 4125 | 4135 | 78900 | 4135 |
2021-01-04 | 4185 | 4205 | 4125 | 4135 | 78900 | 4135 |
2021-01-04 | 4185 | 4205 | 4125 | 4135 | 78900 | 4135 |
2021-01-04 | 4185 | 4205 | 4125 | 4135 | 78900 | 4135 |
2021-01-04 | 4185 | 4205 | 4125 | 4135 | 78900 | 4135 |
2020-12-30 | 4260 | 4295 | 4215 | 4255 | 66800 | 4255 |
2020-12-28 | 4275 | 4275 | 4145 | 4205 | 93000 | 4205 |
2020-12-25 | 4285 | 4290 | 4225 | 4250 | 31200 | 4250 |
2020-12-24 | 4365 | 4365 | 4265 | 4285 | 61200 | 4285 |
2020-12-22 | 4330 | 4380 | 4225 | 4250 | 135700 | 4250 |
2020-12-21 | 4425 | 4480 | 4380 | 4435 | 152100 | 4435 |
2020-12-18 | 4365 | 4495 | 4360 | 4405 | 154200 | 4405 |
2020-12-17 | 4210 | 4405 | 4205 | 4385 | 99100 | 4385 |
2020-12-16 | 4215 | 4240 | 4170 | 4200 | 80000 | 4200 |
2020-12-15 | 4260 | 4305 | 4190 | 4210 | 136600 | 4210 |
2020-12-14 | 4200 | 4295 | 4170 | 4260 | 87700 | 4260 |
2020-12-11 | 4160 | 4190 | 4145 | 4180 | 65400 | 4180 |
2020-12-10 | 4175 | 4190 | 4140 | 4150 | 68700 | 4150 |
2020-12-09 | 4200 | 4225 | 4165 | 4195 | 49500 | 4195 |
2020-12-08 | 4145 | 4215 | 4125 | 4200 | 61700 | 4200 |
2020-12-07 | 4285 | 4320 | 4150 | 4165 | 136000 | 4165 |
2020-12-04 | 4310 | 4320 | 4240 | 4280 | 127200 | 4280 |
2020-12-03 | 4430 | 4455 | 4310 | 4350 | 95300 | 4350 |
2020-12-02 | 4405 | 4455 | 4370 | 4430 | 146500 | 4430 |
2020-12-01 | 4260 | 4440 | 4260 | 4415 | 194800 | 4415 |
2020-11-30 | 4170 | 4270 | 4140 | 4225 | 140200 | 4225 |
2020-11-27 | 4110 | 4180 | 4060 | 4170 | 129700 | 4170 |
2020-11-26 | 4080 | 4145 | 4040 | 4105 | 85300 | 4105 |
2020-11-25 | 4130 | 4185 | 4070 | 4085 | 126900 | 4085 |
2020-11-24 | 4120 | 4165 | 4075 | 4095 | 175300 | 4095 |
2020-11-20 | 4005 | 4045 | 3950 | 3990 | 93600 | 3990 |
2020-11-19 | 3985 | 4040 | 3955 | 4005 | 156800 | 4005 |
2020-11-18 | 4075 | 4120 | 4005 | 4080 | 65000 | 4080 |
2020-11-17 | 4200 | 4245 | 4095 | 4105 | 148200 | 4105 |
2020-11-16 | 4065 | 4200 | 4010 | 4190 | 230800 | 4190 |
2020-11-13 | 4040 | 4040 | 3920 | 3995 | 108100 | 3995 |
2020-11-12 | 4080 | 4105 | 3995 | 4075 | 136000 | 4075 |
2020-11-11 | 3970 | 4075 | 3950 | 4075 | 183600 | 4075 |
2020-11-10 | 3920 | 3980 | 3880 | 3970 | 156900 | 3970 |
2020-11-09 | 3915 | 3970 | 3890 | 3970 | 117000 | 3970 |
2020-11-06 | 3870 | 3930 | 3860 | 3910 | 93800 | 3910 |
2020-11-05 | 3800 | 3885 | 3760 | 3870 | 104400 | 3870 |
2020-11-04 | 3720 | 3795 | 3685 | 3785 | 77400 | 3785 |
2020-11-02 | 3710 | 3755 | 3630 | 3650 | 87000 | 3650 |
2020-10-30 | 3655 | 3725 | 3655 | 3705 | 138800 | 3705 |
2020-10-29 | 3670 | 3720 | 3625 | 3655 | 93900 | 3655 |
2020-10-28 | 3770 | 3810 | 3700 | 3725 | 150600 | 3725 |
2020-10-27 | 3790 | 3840 | 3695 | 3835 | 110400 | 3835 |
2020-10-26 | 3860 | 3910 | 3775 | 3795 | 127400 | 3795 |
2020-10-23 | 3795 | 3845 | 3775 | 3795 | 170200 | 3795 |
2020-10-22 | 3830 | 3830 | 3760 | 3795 | 121800 | 3795 |
2020-10-21 | 3750 | 3845 | 3735 | 3830 | 110600 | 3830 |
2020-10-20 | 3710 | 3735 | 3670 | 3735 | 72800 | 3735 |
2020-10-19 | 3665 | 3705 | 3655 | 3690 | 40700 | 3690 |
2020-10-16 | 3625 | 3710 | 3620 | 3655 | 81300 | 3655 |
2020-10-15 | 3655 | 3675 | 3615 | 3670 | 89800 | 3670 |
2020-10-14 | 3725 | 3730 | 3680 | 3705 | 77200 | 3705 |
2020-10-13 | 3695 | 3740 | 3670 | 3740 | 65900 | 3740 |
2020-10-12 | 3740 | 3740 | 3690 | 3715 | 73300 | 3715 |
2020-10-09 | 3750 | 3790 | 3725 | 3785 | 125200 | 3785 |
2020-10-08 | 3720 | 3740 | 3660 | 3740 | 98500 | 3740 |
2020-10-07 | 3680 | 3710 | 3625 | 3700 | 152000 | 3700 |
2020-10-06 | 3710 | 3735 | 3665 | 3725 | 144500 | 3725 |
2020-10-05 | 3555 | 3685 | 3540 | 3660 | 137300 | 3660 |
2020-10-02 | 3605 | 3640 | 3485 | 3510 | 136100 | 3510 |
2020-09-30 | 3540 | 3590 | 3505 | 3570 | 170900 | 3570 |
2020-09-29 | 3585 | 3660 | 3535 | 3610 | 159900 | 3610 |
2020-09-28 | 3450 | 3525 | 3435 | 3520 | 145600 | 3520 |
2020-09-25 | 3390 | 3425 | 3365 | 3400 | 82100 | 3400 |
2020-09-24 | 3425 | 3440 | 3360 | 3380 | 125900 | 3380 |
2020-09-23 | 3410 | 3480 | 3410 | 3460 | 141400 | 3460 |
2020-09-18 | 3470 | 3525 | 3455 | 3525 | 106800 | 3525 |
2020-09-17 | 3520 | 3520 | 3425 | 3470 | 78700 | 3470 |
2020-09-16 | 3505 | 3535 | 3490 | 3520 | 83800 | 3520 |
2020-09-15 | 3455 | 3530 | 3450 | 3525 | 158800 | 3525 |
2020-09-14 | 3370 | 3465 | 3370 | 3460 | 125400 | 3460 |
2020-09-11 | 3295 | 3380 | 3255 | 3370 | 115500 | 3370 |
2020-09-10 | 3245 | 3290 | 3235 | 3275 | 83800 | 3275 |
2020-09-09 | 3210 | 3255 | 3155 | 3230 | 208200 | 3230 |
2020-09-08 | 3200 | 3280 | 3190 | 3280 | 119500 | 3280 |
2020-09-07 | 3180 | 3225 | 3170 | 3180 | 123900 | 3180 |
2020-09-04 | 3135 | 3190 | 3125 | 3165 | 137100 | 3165 |
2020-09-03 | 3300 | 3300 | 3195 | 3205 | 81000 | 3205 |
2020-09-02 | 3265 | 3285 | 3205 | 3235 | 177600 | 3235 |
2020-09-01 | 3225 | 3265 | 3190 | 3260 | 90300 | 3260 |
2020-08-31 | 3225 | 3285 | 3195 | 3225 | 100500 | 3225 |
2020-08-28 | 3255 | 3270 | 3145 | 3165 | 192500 | 3165 |
2020-08-27 | 3380 | 3395 | 3280 | 3295 | 179900 | 3295 |
2020-08-26 | 3400 | 3410 | 3365 | 3390 | 186900 | 3390 |
2020-08-25 | 3445 | 3470 | 3430 | 3435 | 120500 | 3435 |
2020-08-24 | 3425 | 3435 | 3390 | 3420 | 101500 | 3420 |
2020-08-21 | 3405 | 3455 | 3400 | 3420 | 110200 | 3420 |
2020-08-20 | 3450 | 3450 | 3340 | 3350 | 212500 | 3350 |
2020-08-19 | 3420 | 3540 | 3405 | 3485 | 119600 | 3485 |
2020-08-18 | 3500 | 3500 | 3405 | 3410 | 240000 | 3410 |
2020-08-17 | 3435 | 3560 | 3435 | 3515 | 166400 | 3515 |
2020-08-14 | 3560 | 3660 | 3550 | 3560 | 280700 | 3560 |
2020-08-13 | 3525 | 3570 | 3500 | 3550 | 155600 | 3550 |
2020-08-12 | 3555 | 3600 | 3530 | 3590 | 164900 | 3590 |
2020-08-11 | 3535 | 3565 | 3500 | 3535 | 136100 | 3535 |
2020-08-07 | 3550 | 3560 | 3500 | 3535 | 111600 | 3535 |
2020-08-06 | 3590 | 3600 | 3540 | 3570 | 101600 | 3570 |
2020-08-05 | 3630 | 3655 | 3600 | 3635 | 131400 | 3635 |
2020-08-04 | 3595 | 3700 | 3595 | 3635 | 163700 | 3635 |
2020-08-03 | 3510 | 3580 | 3510 | 3560 | 74700 | 3560 |
2020-07-31 | 3670 | 3685 | 3515 | 3525 | 166400 | 3525 |
2020-07-30 | 3695 | 3730 | 3665 | 3690 | 54700 | 3690 |
2020-07-29 | 3710 | 3720 | 3660 | 3675 | 93600 | 3675 |
2020-07-28 | 3755 | 3765 | 3715 | 3725 | 106900 | 3725 |
2020-07-27 | 3795 | 3805 | 3720 | 3750 | 118100 | 3750 |
2020-07-22 | 3860 | 3900 | 3810 | 3875 | 243900 | 3875 |
2020-07-21 | 3700 | 3815 | 3695 | 3795 | 164300 | 3795 |
2020-07-20 | 3650 | 3700 | 3615 | 3690 | 64400 | 3690 |
2020-07-17 | 3680 | 3700 | 3600 | 3645 | 97600 | 3645 |
2020-07-16 | 3720 | 3770 | 3700 | 3715 | 134900 | 3715 |
2020-07-15 | 3735 | 3770 | 3670 | 3710 | 138600 | 3710 |
2020-07-14 | 3645 | 3690 | 3615 | 3670 | 88100 | 3670 |
2020-07-13 | 3670 | 3720 | 3625 | 3705 | 95100 | 3705 |
2020-07-10 | 3595 | 3640 | 3585 | 3600 | 133200 | 3600 |
2020-07-09 | 3540 | 3760 | 3525 | 3700 | 238200 | 3700 |
2020-07-08 | 3630 | 3630 | 3535 | 3535 | 175900 | 3535 |
2020-07-07 | 3565 | 3675 | 3545 | 3665 | 216000 | 3665 |
2020-07-06 | 3410 | 3535 | 3405 | 3520 | 114700 | 3520 |
2020-07-03 | 3330 | 3420 | 3305 | 3405 | 118600 | 3405 |
2020-07-02 | 3370 | 3390 | 3300 | 3320 | 107600 | 3320 |
2020-07-01 | 3410 | 3425 | 3345 | 3345 | 128400 | 3345 |
2020-06-30 | 3550 | 3605 | 3415 | 3430 | 130300 | 3430 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-29 | 3550 | 3565 | 3470 | 3485 | 198300 | 3485 |
2020-06-26 | 3635 | 3650 | 3570 | 3605 | 98700 | 3605 |
2020-06-25 | 3605 | 3635 | 3570 | 3580 | 101200 | 3580 |
2020-06-24 | 3600 | 3640 | 3570 | 3620 | 86900 | 3620 |
2020-06-23 | 3625 | 3675 | 3580 | 3640 | 120800 | 3640 |
2020-06-22 | 3560 | 3590 | 3515 | 3560 | 139500 | 3560 |
2020-06-19 | 3710 | 3710 | 3615 | 3615 | 199700 | 3615 |
2020-06-18 | 3615 | 3705 | 3605 | 3675 | 155900 | 3675 |
2020-06-17 | 3650 | 3700 | 3635 | 3650 | 102600 | 3650 |
2020-06-16 | 3720 | 3740 | 3665 | 3715 | 215600 | 3715 |
2020-06-15 | 3685 | 3685 | 3580 | 3585 | 204400 | 3585 |
2020-06-12 | 3680 | 3750 | 3650 | 3715 | 156200 | 3715 |
2020-06-11 | 3840 | 3915 | 3790 | 3835 | 118000 | 3835 |
2020-06-10 | 3760 | 3875 | 3745 | 3850 | 123200 | 3850 |
2020-06-09 | 3845 | 3895 | 3780 | 3805 | 171800 | 3805 |
2020-06-08 | 3840 | 3840 | 3785 | 3810 | 92500 | 3810 |
2020-06-05 | 3720 | 3810 | 3700 | 3795 | 121600 | 3795 |
2020-06-04 | 3855 | 3860 | 3705 | 3750 | 244400 | 3750 |
2020-06-03 | 3885 | 3900 | 3765 | 3795 | 138700 | 3795 |
2020-06-02 | 3860 | 3900 | 3825 | 3845 | 125900 | 3845 |
2020-06-01 | 3760 | 3840 | 3755 | 3825 | 111600 | 3825 |
2020-05-29 | 3795 | 3845 | 3755 | 3825 | 199500 | 3825 |
2020-05-28 | 3820 | 3870 | 3720 | 3800 | 494900 | 3800 |
2020-05-27 | 4000 | 4060 | 3910 | 3960 | 221800 | 3960 |
2020-05-26 | 4000 | 4150 | 3920 | 4125 | 281200 | 4125 |
2020-05-25 | 3860 | 3950 | 3840 | 3950 | 110400 | 3950 |
2020-05-22 | 3895 | 3910 | 3765 | 3775 | 95100 | 3775 |
2020-05-21 | 3890 | 3925 | 3800 | 3840 | 98600 | 3840 |
2020-05-20 | 3795 | 3905 | 3740 | 3890 | 141200 | 3890 |
2020-05-19 | 3990 | 4005 | 3760 | 3790 | 303100 | 3790 |
2020-05-18 | 4025 | 4045 | 3905 | 3920 | 223600 | 3920 |
2020-05-15 | 3750 | 4055 | 3740 | 4015 | 540800 | 4015 |
2020-05-14 | 3915 | 3935 | 3650 | 3700 | 498000 | 3700 |
2020-05-13 | 4035 | 4140 | 3985 | 4125 | 204200 | 4125 |
2020-05-12 | 3960 | 4045 | 3935 | 4035 | 150600 | 4035 |
2020-05-11 | 3950 | 4000 | 3925 | 3995 | 63100 | 3995 |
2020-05-08 | 4000 | 4010 | 3915 | 3940 | 134000 | 3940 |
2020-05-07 | 3870 | 3920 | 3805 | 3840 | 112100 | 3840 |
2020-05-01 | 3870 | 3880 | 3810 | 3865 | 105300 | 3865 |
2020-04-30 | 4010 | 4010 | 3865 | 3900 | 268800 | 3900 |
2020-04-28 | 3790 | 3840 | 3730 | 3825 | 135600 | 3825 |
2020-04-27 | 3790 | 3820 | 3760 | 3790 | 87900 | 3790 |
2020-04-24 | 3670 | 3745 | 3610 | 3720 | 130800 | 3720 |
2020-04-23 | 3565 | 3680 | 3565 | 3675 | 218200 | 3675 |
2020-04-22 | 3595 | 3630 | 3530 | 3555 | 124300 | 3555 |
2020-04-21 | 3730 | 3745 | 3620 | 3625 | 119700 | 3625 |
2020-04-20 | 3720 | 3775 | 3715 | 3770 | 185800 | 3770 |
2020-04-17 | 3665 | 3705 | 3600 | 3680 | 101700 | 3680 |
2020-04-16 | 3515 | 3665 | 3515 | 3610 | 205400 | 3610 |
2020-04-15 | 3570 | 3615 | 3525 | 3555 | 142700 | 3555 |
2020-04-14 | 3550 | 3565 | 3495 | 3545 | 137700 | 3545 |
2020-04-13 | 3580 | 3630 | 3540 | 3545 | 131700 | 3545 |
2020-04-10 | 3610 | 3655 | 3510 | 3645 | 155500 | 3645 |
2020-04-09 | 3500 | 3580 | 3455 | 3565 | 168900 | 3565 |
2020-04-08 | 3440 | 3535 | 3345 | 3510 | 227900 | 3510 |
2020-04-07 | 3375 | 3545 | 3370 | 3450 | 261100 | 3450 |
2020-04-06 | 3080 | 3320 | 3080 | 3310 | 196300 | 3310 |
2020-04-03 | 3205 | 3280 | 3125 | 3195 | 184200 | 3195 |
2020-04-02 | 3240 | 3320 | 3135 | 3185 | 142900 | 3185 |
2020-04-01 | 3385 | 3515 | 3265 | 3280 | 250800 | 3280 |
2020-03-31 | 3410 | 3525 | 3375 | 3455 | 270100 | 3455 |
2020-03-30 | 3285 | 3440 | 3270 | 3425 | 349800 | 3425 |
2020-03-27 | 3390 | 3420 | 3300 | 3380 | 430300 | 3380 |
2020-03-26 | 3215 | 3315 | 3155 | 3265 | 376200 | 3265 |
2020-03-25 | 3305 | 3390 | 3175 | 3300 | 529600 | 3300 |
2020-03-24 | 2820 | 2908 | 2775 | 2888 | 187500 | 2888 |
2020-03-23 | 2602 | 2686 | 2481 | 2639 | 269200 | 2639 |
2020-03-19 | 2864 | 2914 | 2598 | 2632 | 356600 | 2632 |
2020-03-18 | 2884 | 2914 | 2727 | 2770 | 339600 | 2770 |
2020-03-17 | 2650 | 2955 | 2621 | 2878 | 529200 | 2878 |
2020-03-16 | 2700 | 2861 | 2660 | 2721 | 338400 | 2721 |
2020-03-13 | 2602 | 2774 | 2497 | 2658 | 402200 | 2658 |
2020-03-12 | 3025 | 3085 | 2824 | 2852 | 590500 | 2852 |
2020-03-11 | 3250 | 3250 | 3105 | 3150 | 374500 | 3150 |
2020-03-10 | 3065 | 3285 | 2981 | 3265 | 220000 | 3265 |
2020-03-09 | 3350 | 3370 | 3130 | 3160 | 212800 | 3160 |
2020-03-06 | 3520 | 3545 | 3405 | 3450 | 181500 | 3450 |
2020-03-05 | 3585 | 3615 | 3515 | 3555 | 228600 | 3555 |
2020-03-04 | 3440 | 3580 | 3430 | 3525 | 173700 | 3525 |
2020-03-03 | 3660 | 3675 | 3460 | 3500 | 286700 | 3500 |
2020-03-02 | 3375 | 3595 | 3365 | 3520 | 224700 | 3520 |
2020-02-28 | 3355 | 3420 | 3320 | 3375 | 489100 | 3375 |
2020-02-27 | 3715 | 3730 | 3540 | 3570 | 303700 | 3570 |
2020-02-26 | 3775 | 3850 | 3745 | 3765 | 214200 | 3765 |
2020-02-25 | 3800 | 3895 | 3770 | 3795 | 280300 | 3795 |
2020-02-21 | 4065 | 4120 | 3995 | 4000 | 98700 | 4000 |
2020-02-20 | 4075 | 4150 | 3995 | 4075 | 223300 | 4075 |
2020-02-19 | 4000 | 4090 | 3915 | 4045 | 256400 | 4045 |
2020-02-18 | 4020 | 4160 | 3885 | 3900 | 284500 | 3900 |
2020-02-17 | 4315 | 4340 | 4075 | 4090 | 262300 | 4090 |
2020-02-14 | 4460 | 4470 | 4350 | 4365 | 112500 | 4365 |
2020-02-13 | 4450 | 4545 | 4425 | 4495 | 154600 | 4495 |
2020-02-12 | 4185 | 4440 | 4170 | 4430 | 315300 | 4430 |
2020-02-10 | 4200 | 4280 | 4180 | 4190 | 156200 | 4190 |
2020-02-07 | 4350 | 4350 | 4245 | 4245 | 101900 | 4245 |
2020-02-06 | 4285 | 4300 | 4235 | 4280 | 184800 | 4280 |
2020-02-05 | 4170 | 4275 | 4150 | 4230 | 289700 | 4230 |
2020-02-04 | 4040 | 4145 | 4020 | 4120 | 183800 | 4120 |
2020-02-03 | 3925 | 4045 | 3920 | 4015 | 212500 | 4015 |
2020-01-31 | 4070 | 4110 | 4030 | 4065 | 170700 | 4065 |
2020-01-30 | 4115 | 4130 | 3985 | 4035 | 242800 | 4035 |
2020-01-29 | 4155 | 4170 | 4080 | 4135 | 154300 | 4135 |
2020-01-28 | 4145 | 4180 | 4095 | 4150 | 244200 | 4150 |
2020-01-27 | 4270 | 4325 | 4215 | 4215 | 186600 | 4215 |
2020-01-24 | 4410 | 4445 | 4335 | 4385 | 106700 | 4385 |
2020-01-23 | 4375 | 4450 | 4345 | 4395 | 101900 | 4395 |
2020-01-22 | 4275 | 4425 | 4270 | 4405 | 173800 | 4405 |
2020-01-21 | 4350 | 4365 | 4285 | 4305 | 149100 | 4305 |
2020-01-20 | 4390 | 4415 | 4355 | 4370 | 100100 | 4370 |
2020-01-17 | 4520 | 4545 | 4415 | 4435 | 136800 | 4435 |
2020-01-16 | 4590 | 4610 | 4460 | 4485 | 130500 | 4485 |
2020-01-15 | 4570 | 4575 | 4520 | 4565 | 130400 | 4565 |
2020-01-14 | 4490 | 4585 | 4490 | 4560 | 176200 | 4560 |
2020-01-10 | 4420 | 4485 | 4400 | 4480 | 128200 | 4480 |
2020-01-09 | 4455 | 4520 | 4435 | 4450 | 215300 | 4450 |
2020-01-08 | 4365 | 4490 | 4335 | 4435 | 350700 | 4435 |
2020-01-07 | 4385 | 4430 | 4335 | 4385 | 313600 | 4385 |
2020-01-06 | 4535 | 4560 | 4475 | 4500 | 158600 | 4500 |
2019-12-30 | 4580 | 4590 | 4535 | 4585 | 126100 | 4585 |
2019-12-27 | 4545 | 4630 | 4545 | 4560 | 187700 | 4560 |
2019-12-26 | 4510 | 4550 | 4475 | 4545 | 128200 | 4545 |
2019-12-25 | 4510 | 4520 | 4480 | 4490 | 51200 | 4490 |
2019-12-24 | 4480 | 4545 | 4480 | 4515 | 113600 | 4515 |
2019-12-23 | 4510 | 4510 | 4440 | 4460 | 206800 | 4460 |
2019-12-20 | 4425 | 4525 | 4420 | 4490 | 205100 | 4490 |
2019-12-19 | 4410 | 4450 | 4370 | 4375 | 171800 | 4375 |
2019-12-18 | 4420 | 4510 | 4410 | 4440 | 216800 | 4440 |
2019-12-17 | 4430 | 4450 | 4350 | 4380 | 263800 | 4380 |
2019-12-16 | 4375 | 4460 | 4365 | 4420 | 227600 | 4420 |
2019-12-13 | 4440 | 4500 | 4400 | 4440 | 387200 | 4440 |
2019-12-12 | 4285 | 4445 | 4285 | 4375 | 492600 | 4375 |
2019-12-11 | 4200 | 4250 | 4185 | 4220 | 194300 | 4220 |
2019-12-10 | 4100 | 4200 | 4100 | 4170 | 166300 | 4170 |
2019-12-09 | 4085 | 4125 | 4065 | 4105 | 146200 | 4105 |
2019-12-06 | 4070 | 4125 | 4020 | 4055 | 192800 | 4055 |
2019-12-05 | 4135 | 4135 | 4075 | 4115 | 150800 | 4115 |
2019-12-04 | 4100 | 4160 | 4095 | 4135 | 180500 | 4135 |
2019-12-03 | 4090 | 4165 | 4075 | 4130 | 234200 | 4130 |
2019-12-02 | 4140 | 4190 | 4120 | 4135 | 171400 | 4135 |
2019-11-29 | 4200 | 4240 | 4145 | 4160 | 215000 | 4160 |
2019-11-28 | 4065 | 4135 | 4045 | 4125 | 206500 | 4125 |
2019-11-27 | 4050 | 4090 | 4020 | 4045 | 112400 | 4045 |
2019-11-26 | 4070 | 4095 | 4040 | 4050 | 192800 | 4050 |
2019-11-25 | 4000 | 4060 | 4000 | 4055 | 151700 | 4055 |
2019-11-22 | 3995 | 4025 | 3945 | 3970 | 138600 | 3970 |
2019-11-21 | 3935 | 3995 | 3850 | 3990 | 155200 | 3990 |
2019-11-20 | 3900 | 4000 | 3900 | 3940 | 402200 | 3940 |
2019-11-19 | 3760 | 3900 | 3760 | 3895 | 368700 | 3895 |
2019-11-18 | 3715 | 3775 | 3710 | 3740 | 142800 | 3740 |
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。