4832 JFEシステムズ(株) 個別株価データ

東証2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
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-03-03 | 3255 | 3270 | 3225 | 3230 | 14600 | 3230 |
2021-02-26 | 3180 | 3210 | 3165 | 3190 | 20000 | 3190 |
2021-02-24 | 3285 | 3335 | 3260 | 3295 | 35000 | 3295 |
2021-02-12 | 3150 | 3155 | 3135 | 3150 | 8600 | 3150 |
2021-02-03 | 3225 | 3260 | 3225 | 3250 | 7100 | 3250 |
2021-02-02 | 3270 | 3270 | 3210 | 3270 | 4900 | 3270 |
2021-02-01 | 3230 | 3260 | 3195 | 3255 | 9100 | 3255 |
2021-01-29 | 3275 | 3280 | 3200 | 3200 | 36400 | 3200 |
2021-01-28 | 3100 | 3345 | 3075 | 3340 | 98800 | 3340 |
2021-01-27 | 2923 | 2965 | 2923 | 2962 | 17700 | 2962 |
2021-01-26 | 2930 | 2940 | 2918 | 2921 | 10200 | 2921 |
2021-01-25 | 2931 | 2949 | 2921 | 2930 | 19100 | 2930 |
2021-01-22 | 2940 | 2945 | 2926 | 2945 | 4500 | 2945 |
2021-01-21 | 2925 | 2956 | 2925 | 2946 | 8900 | 2946 |
2021-01-20 | 2951 | 2951 | 2917 | 2943 | 12800 | 2943 |
2021-01-19 | 2970 | 2970 | 2943 | 2951 | 7100 | 2951 |
2021-01-18 | 2935 | 2970 | 2916 | 2970 | 21000 | 2970 |
2021-01-14 | 2865 | 2889 | 2863 | 2875 | 175200 | 2875 |
2021-01-12 | 3195 | 3195 | 3090 | 3100 | 17400 | 3100 |
2021-01-08 | 3245 | 3260 | 3210 | 3245 | 3400 | 3245 |
2021-01-07 | 3250 | 3300 | 3180 | 3290 | 9500 | 3290 |
2021-01-06 | 3260 | 3270 | 3240 | 3250 | 1100 | 3250 |
2021-01-05 | 3315 | 3335 | 3250 | 3250 | 4700 | 3250 |
2021-01-04 | 3310 | 3350 | 3300 | 3300 | 2000 | 3300 |
2021-01-04 | 3310 | 3350 | 3300 | 3300 | 2000 | 3300 |
2021-01-04 | 3310 | 3350 | 3300 | 3300 | 2000 | 3300 |
2021-01-04 | 3310 | 3350 | 3300 | 3300 | 2000 | 3300 |
2021-01-04 | 3310 | 3350 | 3300 | 3300 | 2000 | 3300 |
2021-01-04 | 3310 | 3350 | 3300 | 3300 | 2000 | 3300 |
2020-12-30 | 3305 | 3340 | 3305 | 3340 | 2200 | 3340 |
2020-12-28 | 3295 | 3300 | 3290 | 3290 | 1100 | 3290 |
2020-12-25 | 3335 | 3340 | 3300 | 3300 | 3300 | 3300 |
2020-12-24 | 3305 | 3330 | 3305 | 3320 | 2000 | 3320 |
2020-12-22 | 3375 | 3375 | 3320 | 3330 | 1900 | 3330 |
2020-12-21 | 3365 | 3405 | 3365 | 3380 | 1000 | 3380 |
2020-12-18 | 3400 | 3400 | 3330 | 3355 | 6200 | 3355 |
2020-12-17 | 3385 | 3440 | 3380 | 3400 | 3200 | 3400 |
2020-12-16 | 3315 | 3385 | 3300 | 3365 | 5600 | 3365 |
2020-12-15 | 3330 | 3375 | 3300 | 3315 | 3600 | 3315 |
2020-12-14 | 3305 | 3340 | 3300 | 3305 | 2600 | 3305 |
2020-12-11 | 3300 | 3315 | 3290 | 3295 | 1800 | 3295 |
2020-12-10 | 3300 | 3335 | 3300 | 3315 | 2700 | 3315 |
2020-12-09 | 3305 | 3345 | 3300 | 3300 | 1500 | 3300 |
2020-12-08 | 3335 | 3335 | 3300 | 3315 | 2400 | 3315 |
2020-12-07 | 3320 | 3350 | 3280 | 3320 | 6700 | 3320 |
2020-12-04 | 3310 | 3350 | 3305 | 3320 | 15800 | 3320 |
2020-12-03 | 3315 | 3335 | 3315 | 3325 | 3200 | 3325 |
2020-12-02 | 3390 | 3390 | 3325 | 3330 | 3100 | 3330 |
2020-12-01 | 3350 | 3420 | 3340 | 3355 | 3300 | 3355 |
2020-11-30 | 3410 | 3410 | 3355 | 3365 | 2600 | 3365 |
2020-11-27 | 3350 | 3400 | 3345 | 3400 | 3800 | 3400 |
2020-11-26 | 3385 | 3385 | 3340 | 3380 | 900 | 3380 |
2020-11-25 | 3400 | 3415 | 3350 | 3350 | 1800 | 3350 |
2020-11-24 | 3330 | 3400 | 3325 | 3380 | 2200 | 3380 |
2020-11-20 | 3325 | 3335 | 3305 | 3305 | 5100 | 3305 |
2020-11-19 | 3310 | 3390 | 3310 | 3325 | 3400 | 3325 |
2020-11-18 | 3390 | 3390 | 3300 | 3325 | 4700 | 3325 |
2020-11-17 | 3360 | 3410 | 3330 | 3330 | 16400 | 3330 |
2020-11-16 | 3350 | 3360 | 3325 | 3335 | 2200 | 3335 |
2020-11-13 | 3350 | 3350 | 3340 | 3345 | 1500 | 3345 |
2020-11-12 | 3390 | 3430 | 3370 | 3370 | 1900 | 3370 |
2020-11-11 | 3395 | 3405 | 3370 | 3375 | 1700 | 3375 |
2020-11-10 | 3460 | 3505 | 3335 | 3395 | 5300 | 3395 |
2020-11-09 | 3485 | 3485 | 3420 | 3450 | 2300 | 3450 |
2020-11-06 | 3445 | 3475 | 3445 | 3450 | 2000 | 3450 |
2020-11-05 | 3485 | 3485 | 3440 | 3440 | 2300 | 3440 |
2020-11-04 | 3400 | 3460 | 3345 | 3430 | 5200 | 3430 |
2020-11-02 | 3420 | 3420 | 3300 | 3330 | 5700 | 3330 |
2020-10-30 | 3500 | 3550 | 3130 | 3490 | 22000 | 3490 |
2020-10-29 | 3565 | 3575 | 3435 | 3510 | 21700 | 3510 |
2020-10-28 | 4090 | 4140 | 3980 | 4055 | 5900 | 4055 |
2020-10-27 | 3945 | 4060 | 3900 | 4050 | 3600 | 4050 |
2020-10-26 | 3950 | 3950 | 3870 | 3950 | 3600 | 3950 |
2020-10-23 | 3930 | 3965 | 3830 | 3880 | 1600 | 3880 |
2020-10-22 | 3980 | 3980 | 3930 | 3930 | 1700 | 3930 |
2020-10-21 | 4005 | 4010 | 3950 | 3960 | 2700 | 3960 |
2020-10-20 | 4000 | 4045 | 3970 | 4005 | 1900 | 4005 |
2020-10-16 | 3990 | 4045 | 3945 | 3945 | 5100 | 3945 |
2020-10-15 | 4045 | 4045 | 3950 | 3955 | 1400 | 3955 |
2020-10-14 | 4080 | 4080 | 4025 | 4045 | 2400 | 4045 |
2020-10-13 | 4090 | 4120 | 4045 | 4055 | 2500 | 4055 |
2020-10-12 | 4020 | 4105 | 4000 | 4090 | 2800 | 4090 |
2020-10-09 | 3920 | 4090 | 3920 | 4090 | 6200 | 4090 |
2020-10-08 | 3915 | 3940 | 3915 | 3940 | 800 | 3940 |
2020-10-07 | 3920 | 3925 | 3865 | 3875 | 1700 | 3875 |
2020-10-06 | 3910 | 3920 | 3910 | 3920 | 1200 | 3920 |
2020-10-05 | 3885 | 3915 | 3885 | 3910 | 300 | 3910 |
2020-10-02 | 3985 | 3985 | 3825 | 3845 | 7200 | 3845 |
2020-09-30 | 4000 | 4000 | 3900 | 3930 | 1300 | 3930 |
2020-09-29 | 3895 | 4045 | 3860 | 3995 | 4100 | 3995 |
2020-09-28 | 3800 | 3895 | 3800 | 3875 | 3400 | 3875 |
2020-09-25 | 3665 | 3790 | 3665 | 3790 | 1600 | 3790 |
2020-09-24 | 3690 | 3740 | 3625 | 3665 | 12500 | 3665 |
2020-09-23 | 3735 | 3735 | 3695 | 3695 | 2100 | 3695 |
2020-09-18 | 3770 | 3770 | 3720 | 3735 | 4500 | 3735 |
2020-09-17 | 3760 | 3785 | 3750 | 3770 | 2100 | 3770 |
2020-09-16 | 3820 | 3820 | 3730 | 3745 | 2200 | 3745 |
2020-09-15 | 3815 | 3820 | 3800 | 3820 | 700 | 3820 |
2020-09-14 | 3850 | 3850 | 3800 | 3815 | 800 | 3815 |
2020-09-11 | 3820 | 3860 | 3820 | 3845 | 2000 | 3845 |
2020-09-10 | 3870 | 3870 | 3840 | 3840 | 500 | 3840 |
2020-09-09 | 3875 | 3875 | 3845 | 3855 | 900 | 3855 |
2020-09-08 | 3850 | 3880 | 3825 | 3870 | 600 | 3870 |
2020-09-07 | 3890 | 3890 | 3830 | 3885 | 1200 | 3885 |
2020-09-04 | 3880 | 3880 | 3825 | 3825 | 1200 | 3825 |
2020-09-03 | 3900 | 3900 | 3875 | 3880 | 1000 | 3880 |
2020-09-02 | 3915 | 3915 | 3880 | 3900 | 1200 | 3900 |
2020-09-01 | 3865 | 3920 | 3865 | 3865 | 1000 | 3865 |
2020-08-31 | 3800 | 3925 | 3800 | 3820 | 2100 | 3820 |
2020-08-28 | 3965 | 3965 | 3785 | 3790 | 3400 | 3790 |
2020-08-27 | 3995 | 3995 | 3855 | 3990 | 3200 | 3990 |
2020-08-26 | 3950 | 4000 | 3880 | 4000 | 4500 | 4000 |
2020-08-25 | 3970 | 4000 | 3915 | 3985 | 5500 | 3985 |
2020-08-24 | 3805 | 3925 | 3805 | 3925 | 6000 | 3925 |
2020-08-21 | 3780 | 3835 | 3780 | 3820 | 2500 | 3820 |
2020-08-20 | 3760 | 3770 | 3750 | 3755 | 2700 | 3755 |
2020-08-19 | 3740 | 3755 | 3720 | 3755 | 500 | 3755 |
2020-08-18 | 3755 | 3755 | 3745 | 3745 | 600 | 3745 |
2020-08-17 | 3770 | 3770 | 3730 | 3745 | 1700 | 3745 |
2020-08-14 | 3685 | 3745 | 3680 | 3710 | 4900 | 3710 |
2020-08-13 | 3725 | 3750 | 3690 | 3715 | 2900 | 3715 |
2020-08-12 | 3725 | 3750 | 3700 | 3725 | 1100 | 3725 |
2020-08-11 | 3700 | 3730 | 3685 | 3710 | 1500 | 3710 |
2020-08-07 | 3745 | 3745 | 3700 | 3700 | 1600 | 3700 |
2020-08-06 | 3830 | 3830 | 3780 | 3780 | 2800 | 3780 |
2020-08-05 | 3705 | 3900 | 3660 | 3900 | 2500 | 3900 |
2020-08-04 | 3650 | 3760 | 3615 | 3710 | 5200 | 3710 |
2020-08-03 | 3540 | 3605 | 3540 | 3600 | 4100 | 3600 |
2020-07-31 | 3705 | 3705 | 3525 | 3540 | 9100 | 3540 |
2020-07-30 | 3775 | 3775 | 3700 | 3720 | 1500 | 3720 |
2020-07-29 | 3805 | 3815 | 3700 | 3790 | 7900 | 3790 |
2020-07-28 | 3910 | 3980 | 3815 | 3825 | 16000 | 3825 |
2020-07-27 | 3975 | 4255 | 3770 | 4120 | 92300 | 4120 |
2020-07-22 | 3405 | 3645 | 3405 | 3555 | 18300 | 3555 |
2020-07-21 | 3425 | 3465 | 3350 | 3465 | 12700 | 3465 |
2020-07-20 | 3250 | 3400 | 3250 | 3400 | 15700 | 3400 |
2020-07-17 | 3160 | 3180 | 3035 | 3180 | 11200 | 3180 |
2020-07-16 | 3145 | 3165 | 3140 | 3150 | 1800 | 3150 |
2020-07-15 | 3140 | 3140 | 3095 | 3105 | 1300 | 3105 |
2020-07-14 | 3100 | 3120 | 3080 | 3120 | 500 | 3120 |
2020-07-13 | 3105 | 3105 | 3070 | 3105 | 700 | 3105 |
2020-07-10 | 3105 | 3105 | 3055 | 3055 | 2500 | 3055 |
2020-07-09 | 3110 | 3155 | 3090 | 3105 | 2700 | 3105 |
2020-07-08 | 3125 | 3135 | 3070 | 3125 | 3600 | 3125 |
2020-07-07 | 3110 | 3135 | 3085 | 3135 | 1500 | 3135 |
2020-07-06 | 3010 | 3120 | 3000 | 3110 | 3500 | 3110 |
2020-07-03 | 3090 | 3090 | 3000 | 3005 | 2300 | 3005 |
2020-07-02 | 3040 | 3075 | 3005 | 3040 | 5500 | 3040 |
2020-07-01 | 3095 | 3095 | 3010 | 3040 | 3800 | 3040 |
2020-06-30 | 3080 | 3100 | 3040 | 3065 | 3400 | 3065 |
2020-06-29 | 3080 | 3080 | 3010 | 3010 | 5300 | 3010 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-26 | 3275 | 3275 | 3150 | 3150 | 6600 | 3150 |
2020-06-25 | 3295 | 3295 | 3195 | 3275 | 23200 | 3275 |
2020-06-24 | 3230 | 3310 | 3230 | 3260 | 7500 | 3260 |
2020-06-23 | 3210 | 3270 | 3180 | 3215 | 9100 | 3215 |
2020-06-22 | 3090 | 3170 | 3060 | 3170 | 8800 | 3170 |
2020-06-19 | 3090 | 3140 | 3080 | 3085 | 4500 | 3085 |
2020-06-18 | 3120 | 3120 | 3065 | 3075 | 2400 | 3075 |
2020-06-17 | 3100 | 3115 | 3060 | 3060 | 2900 | 3060 |
2020-06-16 | 3065 | 3125 | 3060 | 3095 | 2400 | 3095 |
2020-06-15 | 3135 | 3135 | 3030 | 3030 | 9300 | 3030 |
2020-06-12 | 3125 | 3160 | 3060 | 3135 | 5400 | 3135 |
2020-06-11 | 3225 | 3250 | 3180 | 3185 | 6800 | 3185 |
2020-06-10 | 3265 | 3275 | 3210 | 3220 | 4300 | 3220 |
2020-06-09 | 3225 | 3290 | 3220 | 3285 | 2900 | 3285 |
2020-06-08 | 3240 | 3250 | 3210 | 3215 | 8400 | 3215 |
2020-06-05 | 3220 | 3235 | 3205 | 3225 | 2800 | 3225 |
2020-06-04 | 3220 | 3270 | 3220 | 3235 | 2600 | 3235 |
2020-06-03 | 3250 | 3250 | 3170 | 3220 | 8300 | 3220 |
2020-06-02 | 3315 | 3315 | 3215 | 3230 | 7800 | 3230 |
2020-06-01 | 3350 | 3370 | 3315 | 3315 | 3200 | 3315 |
2020-05-29 | 3325 | 3345 | 3295 | 3345 | 2400 | 3345 |
2020-05-28 | 3330 | 3370 | 3240 | 3290 | 5100 | 3290 |
2020-05-27 | 3375 | 3375 | 3325 | 3325 | 2000 | 3325 |
2020-05-26 | 3390 | 3420 | 3325 | 3370 | 4000 | 3370 |
2020-05-25 | 3360 | 3405 | 3360 | 3385 | 1300 | 3385 |
2020-05-22 | 3390 | 3400 | 3300 | 3310 | 4000 | 3310 |
2020-05-21 | 3285 | 3485 | 3285 | 3385 | 7200 | 3385 |
2020-05-20 | 3195 | 3290 | 3195 | 3215 | 6800 | 3215 |
2020-05-19 | 3260 | 3280 | 3190 | 3195 | 6600 | 3195 |
2020-05-18 | 3235 | 3280 | 3235 | 3250 | 1600 | 3250 |
2020-05-15 | 3290 | 3290 | 3110 | 3235 | 4400 | 3235 |
2020-05-14 | 3340 | 3355 | 3255 | 3255 | 2900 | 3255 |
2020-05-13 | 3400 | 3400 | 3360 | 3360 | 1100 | 3360 |
2020-05-12 | 3400 | 3445 | 3400 | 3430 | 2000 | 3430 |
2020-05-11 | 3425 | 3440 | 3365 | 3440 | 5500 | 3440 |
2020-05-08 | 3445 | 3445 | 3385 | 3395 | 2900 | 3395 |
2020-05-07 | 3430 | 3445 | 3335 | 3400 | 9000 | 3400 |
2020-05-01 | 3375 | 3430 | 3270 | 3430 | 8900 | 3430 |
2020-04-30 | 3545 | 3545 | 3300 | 3445 | 10600 | 3445 |
2020-04-28 | 3165 | 3405 | 3165 | 3405 | 11600 | 3405 |
2020-04-27 | 3260 | 3260 | 3160 | 3160 | 9800 | 3160 |
2020-04-24 | 3390 | 3390 | 3075 | 3190 | 27200 | 3190 |
2020-04-23 | 3030 | 3390 | 2925 | 3390 | 28900 | 3390 |
2020-04-22 | 2900 | 2918 | 2802 | 2890 | 6400 | 2890 |
2020-04-21 | 3150 | 3150 | 2900 | 2943 | 18300 | 2943 |
2020-04-20 | 3015 | 3195 | 3015 | 3150 | 8200 | 3150 |
2020-04-17 | 3005 | 3060 | 2960 | 3005 | 3300 | 3005 |
2020-04-16 | 2940 | 3000 | 2920 | 2951 | 4400 | 2951 |
2020-04-15 | 2969 | 3060 | 2910 | 2940 | 7000 | 2940 |
2020-04-14 | 2885 | 2900 | 2843 | 2880 | 2400 | 2880 |
2020-04-13 | 2836 | 2900 | 2820 | 2883 | 2700 | 2883 |
2020-04-10 | 2900 | 2900 | 2812 | 2836 | 2300 | 2836 |
2020-04-09 | 2850 | 2900 | 2801 | 2809 | 2900 | 2809 |
2020-04-08 | 2803 | 2872 | 2803 | 2840 | 2900 | 2840 |
2020-04-07 | 2879 | 2880 | 2759 | 2762 | 2700 | 2762 |
2020-04-06 | 2650 | 2775 | 2650 | 2766 | 2800 | 2766 |
2020-04-03 | 2830 | 2850 | 2633 | 2633 | 3500 | 2633 |
2020-04-02 | 2861 | 2868 | 2780 | 2819 | 3200 | 2819 |
2020-04-01 | 2900 | 2944 | 2882 | 2929 | 3700 | 2929 |
2020-03-31 | 3095 | 3095 | 2920 | 2944 | 2100 | 2944 |
2020-03-30 | 2925 | 2926 | 2823 | 2924 | 3900 | 2924 |
2020-03-27 | 3145 | 3160 | 3045 | 3100 | 4100 | 3100 |
2020-03-26 | 3185 | 3185 | 2982 | 3010 | 4000 | 3010 |
2020-03-25 | 3010 | 3190 | 3010 | 3185 | 5700 | 3185 |
2020-03-24 | 2998 | 2998 | 2900 | 2906 | 2900 | 2906 |
2020-03-23 | 2769 | 2841 | 2715 | 2818 | 4700 | 2818 |
2020-03-19 | 2950 | 3000 | 2752 | 2799 | 7700 | 2799 |
2020-03-18 | 2950 | 3060 | 2900 | 2900 | 4400 | 2900 |
2020-03-17 | 2850 | 3070 | 2820 | 2935 | 5700 | 2935 |
2020-03-16 | 3090 | 3110 | 2900 | 2902 | 8900 | 2902 |
2020-03-13 | 2835 | 3240 | 2705 | 3085 | 15500 | 3085 |
2020-03-12 | 3300 | 3365 | 3085 | 3125 | 6900 | 3125 |
2020-03-11 | 3590 | 3590 | 3310 | 3380 | 11600 | 3380 |
2020-03-10 | 3055 | 3595 | 2931 | 3590 | 9700 | 3590 |
2020-03-09 | 3350 | 3435 | 3240 | 3255 | 8700 | 3255 |
2020-03-06 | 3700 | 3705 | 3595 | 3640 | 3000 | 3640 |
2020-03-05 | 3760 | 3760 | 3730 | 3745 | 2200 | 3745 |
2020-03-04 | 3620 | 3755 | 3540 | 3710 | 4700 | 3710 |
2020-03-03 | 3835 | 3835 | 3625 | 3660 | 6200 | 3660 |
2020-03-02 | 3340 | 3725 | 3330 | 3590 | 10000 | 3590 |
2020-02-28 | 3320 | 3705 | 3320 | 3430 | 17700 | 3430 |
2020-02-27 | 3710 | 3710 | 3475 | 3515 | 16100 | 3515 |
2020-02-26 | 3725 | 3755 | 3535 | 3700 | 13900 | 3700 |
2020-02-25 | 3755 | 3840 | 3705 | 3830 | 9900 | 3830 |
2020-02-21 | 4005 | 4025 | 3965 | 3965 | 3700 | 3965 |
2020-02-20 | 4155 | 4225 | 4005 | 4005 | 6700 | 4005 |
2020-02-19 | 3995 | 4150 | 3995 | 4100 | 7700 | 4100 |
2020-02-18 | 4195 | 4195 | 3925 | 3925 | 19100 | 3925 |
2020-02-17 | 4160 | 4165 | 4005 | 4130 | 9100 | 4130 |
2020-02-14 | 4250 | 4275 | 4180 | 4195 | 4700 | 4195 |
2020-02-13 | 4545 | 4545 | 4250 | 4250 | 14000 | 4250 |
2020-02-12 | 4695 | 4695 | 4520 | 4545 | 2900 | 4545 |
2020-02-10 | 4460 | 4700 | 4460 | 4695 | 12900 | 4695 |
2020-02-07 | 4715 | 4740 | 4510 | 4600 | 9500 | 4600 |
2020-02-06 | 4600 | 4780 | 4600 | 4740 | 20700 | 4740 |
2020-02-05 | 4490 | 4595 | 4475 | 4570 | 6900 | 4570 |
2020-02-04 | 4200 | 4470 | 4200 | 4445 | 11500 | 4445 |
2020-02-03 | 4100 | 4200 | 4000 | 4200 | 14300 | 4200 |
2020-01-31 | 4145 | 4150 | 4070 | 4150 | 3700 | 4150 |
2020-01-30 | 4155 | 4155 | 4030 | 4030 | 6500 | 4030 |
2020-01-29 | 4210 | 4230 | 4120 | 4155 | 17200 | 4155 |
2020-01-28 | 3810 | 4150 | 3810 | 4070 | 14800 | 4070 |
2020-01-27 | 3920 | 3925 | 3840 | 3925 | 3700 | 3925 |
2020-01-24 | 3920 | 3930 | 3900 | 3930 | 1900 | 3930 |
2020-01-23 | 3865 | 3935 | 3850 | 3920 | 5300 | 3920 |
2020-01-22 | 3860 | 3880 | 3825 | 3880 | 3100 | 3880 |
2020-01-21 | 3820 | 3850 | 3800 | 3850 | 3600 | 3850 |
2020-01-20 | 3810 | 3845 | 3810 | 3810 | 2400 | 3810 |
2020-01-17 | 3840 | 3865 | 3800 | 3810 | 4400 | 3810 |
2020-01-16 | 3845 | 3875 | 3825 | 3830 | 3000 | 3830 |
2020-01-15 | 3770 | 3820 | 3760 | 3795 | 2500 | 3795 |
2020-01-14 | 3780 | 3885 | 3760 | 3770 | 5200 | 3770 |
2020-01-10 | 3715 | 3775 | 3715 | 3765 | 1800 | 3765 |
2020-01-09 | 3775 | 3850 | 3705 | 3705 | 5000 | 3705 |
2020-01-08 | 3830 | 3830 | 3645 | 3765 | 4900 | 3765 |
2020-01-07 | 3920 | 3920 | 3835 | 3835 | 5300 | 3835 |
2020-01-06 | 3910 | 3910 | 3860 | 3860 | 4000 | 3860 |
2019-12-30 | 3865 | 3960 | 3865 | 3930 | 4000 | 3930 |
2019-12-27 | 3870 | 3885 | 3860 | 3885 | 2800 | 3885 |
2019-12-26 | 3885 | 3920 | 3860 | 3860 | 6600 | 3860 |
2019-12-25 | 3875 | 3880 | 3860 | 3880 | 1700 | 3880 |
2019-12-24 | 3860 | 3875 | 3850 | 3870 | 2800 | 3870 |
2019-12-23 | 3860 | 3865 | 3785 | 3845 | 7400 | 3845 |
2019-12-20 | 3740 | 3795 | 3740 | 3790 | 6000 | 3790 |
2019-12-19 | 3740 | 3740 | 3710 | 3740 | 2100 | 3740 |
2019-12-18 | 3690 | 3730 | 3690 | 3730 | 3200 | 3730 |
2019-12-17 | 3690 | 3700 | 3655 | 3690 | 3700 | 3690 |
2019-12-16 | 3625 | 3675 | 3625 | 3655 | 4600 | 3655 |
2019-12-13 | 3635 | 3655 | 3605 | 3610 | 3800 | 3610 |
2019-12-12 | 3670 | 3670 | 3550 | 3605 | 4700 | 3605 |
2019-12-11 | 3625 | 3685 | 3600 | 3650 | 6800 | 3650 |
2019-12-10 | 3660 | 3660 | 3625 | 3650 | 2000 | 3650 |
2019-12-09 | 3660 | 3665 | 3660 | 3660 | 3300 | 3660 |
2019-12-06 | 3625 | 3655 | 3625 | 3630 | 3900 | 3630 |
2019-12-05 | 3645 | 3660 | 3600 | 3625 | 5400 | 3625 |
2019-12-04 | 3550 | 3600 | 3550 | 3600 | 2500 | 3600 |
2019-12-03 | 3515 | 3555 | 3495 | 3555 | 3200 | 3555 |
2019-12-02 | 3490 | 3555 | 3445 | 3535 | 6000 | 3535 |
2019-11-29 | 3600 | 3640 | 3400 | 3515 | 16900 | 3515 |
2019-11-28 | 3585 | 3680 | 3585 | 3640 | 7800 | 3640 |
2019-11-27 | 3325 | 3560 | 3325 | 3540 | 13500 | 3540 |
2019-11-26 | 3295 | 3350 | 3250 | 3350 | 4900 | 3350 |
2019-11-25 | 3285 | 3300 | 3265 | 3300 | 5500 | 3300 |
2019-11-22 | 3135 | 3245 | 3135 | 3235 | 10000 | 3235 |
2019-11-21 | 3110 | 3150 | 3100 | 3150 | 2300 | 3150 |
2019-11-20 | 3115 | 3115 | 3095 | 3110 | 5600 | 3110 |
2019-11-19 | 3075 | 3120 | 3055 | 3115 | 4500 | 3115 |
2019-11-18 | 3080 | 3080 | 3070 | 3075 | 800 | 3075 |
2019-11-15 | 3070 | 3075 | 3060 | 3070 | 1400 | 3070 |
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。