4848 (株)フルキャストホールディングス 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
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-02-26 | 1910 | 1981 | 1901 | 1930 | 160800 | 1930 |
2021-02-24 | 1991 | 2032 | 1971 | 1981 | 200000 | 1981 |
2021-02-12 | 1805 | 1885 | 1800 | 1878 | 138400 | 1878 |
2021-02-03 | 1658 | 1688 | 1653 | 1674 | 90700 | 1674 |
2021-02-02 | 1678 | 1706 | 1660 | 1666 | 78400 | 1666 |
2021-02-01 | 1643 | 1700 | 1627 | 1690 | 90000 | 1690 |
2021-01-29 | 1706 | 1716 | 1668 | 1671 | 94700 | 1671 |
2021-01-28 | 1658 | 1720 | 1652 | 1709 | 131100 | 1709 |
2021-01-27 | 1650 | 1693 | 1648 | 1692 | 69300 | 1692 |
2021-01-26 | 1674 | 1682 | 1654 | 1654 | 118100 | 1654 |
2021-01-25 | 1630 | 1710 | 1622 | 1708 | 155300 | 1708 |
2021-01-22 | 1590 | 1663 | 1588 | 1637 | 159500 | 1637 |
2021-01-21 | 1546 | 1605 | 1543 | 1600 | 156100 | 1600 |
2021-01-20 | 1522 | 1572 | 1522 | 1567 | 136700 | 1567 |
2021-01-19 | 1565 | 1565 | 1510 | 1527 | 201900 | 1527 |
2021-01-18 | 1575 | 1579 | 1551 | 1563 | 114800 | 1563 |
2021-01-14 | 1584 | 1596 | 1574 | 1579 | 134300 | 1579 |
2021-01-12 | 1572 | 1614 | 1565 | 1589 | 136700 | 1589 |
2021-01-08 | 1553 | 1593 | 1545 | 1578 | 142600 | 1578 |
2021-01-07 | 1571 | 1587 | 1560 | 1560 | 174600 | 1560 |
2021-01-06 | 1569 | 1584 | 1556 | 1569 | 72500 | 1569 |
2021-01-05 | 1557 | 1586 | 1544 | 1585 | 97700 | 1585 |
2021-01-04 | 1623 | 1628 | 1566 | 1583 | 90600 | 1583 |
2021-01-04 | 1623 | 1628 | 1566 | 1583 | 90600 | 1583 |
2021-01-04 | 1623 | 1628 | 1566 | 1583 | 90600 | 1583 |
2021-01-04 | 1623 | 1628 | 1566 | 1583 | 90600 | 1583 |
2021-01-04 | 1623 | 1628 | 1566 | 1583 | 90600 | 1583 |
2021-01-04 | 1623 | 1628 | 1566 | 1583 | 90600 | 1583 |
2020-12-30 | 1619 | 1623 | 1596 | 1604 | 113500 | 1604 |
2020-12-28 | 1665 | 1670 | 1612 | 1630 | 146900 | 1630 |
2020-12-25 | 1695 | 1705 | 1664 | 1668 | 39200 | 1668 |
2020-12-24 | 1711 | 1727 | 1692 | 1695 | 58800 | 1695 |
2020-12-22 | 1731 | 1744 | 1704 | 1713 | 104000 | 1713 |
2020-12-21 | 1740 | 1755 | 1727 | 1752 | 41300 | 1752 |
2020-12-18 | 1776 | 1777 | 1743 | 1758 | 57300 | 1758 |
2020-12-17 | 1812 | 1812 | 1772 | 1775 | 52600 | 1775 |
2020-12-16 | 1773 | 1823 | 1773 | 1816 | 161700 | 1816 |
2020-12-15 | 1784 | 1793 | 1755 | 1755 | 103500 | 1755 |
2020-12-14 | 1779 | 1793 | 1768 | 1774 | 57300 | 1774 |
2020-12-11 | 1797 | 1800 | 1771 | 1794 | 64700 | 1794 |
2020-12-10 | 1780 | 1809 | 1780 | 1795 | 82000 | 1795 |
2020-12-09 | 1741 | 1799 | 1737 | 1796 | 78300 | 1796 |
2020-12-08 | 1736 | 1759 | 1721 | 1757 | 54700 | 1757 |
2020-12-07 | 1788 | 1790 | 1730 | 1733 | 85700 | 1733 |
2020-12-04 | 1749 | 1782 | 1739 | 1770 | 113400 | 1770 |
2020-12-03 | 1710 | 1740 | 1695 | 1734 | 136200 | 1734 |
2020-12-02 | 1690 | 1713 | 1684 | 1702 | 81000 | 1702 |
2020-12-01 | 1654 | 1694 | 1653 | 1682 | 115200 | 1682 |
2020-11-30 | 1714 | 1732 | 1693 | 1693 | 119600 | 1693 |
2020-11-27 | 1702 | 1719 | 1674 | 1703 | 185900 | 1703 |
2020-11-26 | 1672 | 1718 | 1669 | 1680 | 128100 | 1680 |
2020-11-25 | 1748 | 1763 | 1688 | 1688 | 146400 | 1688 |
2020-11-24 | 1726 | 1755 | 1720 | 1735 | 115600 | 1735 |
2020-11-20 | 1660 | 1693 | 1657 | 1687 | 95800 | 1687 |
2020-11-19 | 1642 | 1678 | 1632 | 1668 | 89900 | 1668 |
2020-11-18 | 1630 | 1661 | 1613 | 1632 | 144100 | 1632 |
2020-11-17 | 1660 | 1665 | 1632 | 1635 | 80200 | 1635 |
2020-11-16 | 1619 | 1648 | 1590 | 1637 | 127000 | 1637 |
2020-11-13 | 1568 | 1590 | 1547 | 1570 | 108100 | 1570 |
2020-11-12 | 1630 | 1654 | 1579 | 1587 | 124200 | 1587 |
2020-11-11 | 1699 | 1699 | 1613 | 1614 | 132900 | 1614 |
2020-11-10 | 1758 | 1764 | 1655 | 1677 | 202800 | 1677 |
2020-11-09 | 1580 | 1607 | 1541 | 1568 | 243300 | 1568 |
2020-11-06 | 1650 | 1650 | 1603 | 1623 | 164800 | 1623 |
2020-11-05 | 1654 | 1692 | 1611 | 1686 | 137400 | 1686 |
2020-11-04 | 1630 | 1645 | 1614 | 1639 | 113200 | 1639 |
2020-11-02 | 1585 | 1605 | 1564 | 1599 | 88200 | 1599 |
2020-10-30 | 1633 | 1642 | 1537 | 1545 | 189500 | 1545 |
2020-10-29 | 1627 | 1654 | 1612 | 1646 | 74700 | 1646 |
2020-10-28 | 1701 | 1718 | 1651 | 1667 | 86600 | 1667 |
2020-10-27 | 1718 | 1733 | 1685 | 1733 | 51700 | 1733 |
2020-10-26 | 1824 | 1827 | 1756 | 1756 | 96400 | 1756 |
2020-10-23 | 1774 | 1777 | 1734 | 1744 | 55300 | 1744 |
2020-10-22 | 1802 | 1802 | 1754 | 1758 | 53400 | 1758 |
2020-10-21 | 1779 | 1802 | 1775 | 1802 | 70000 | 1802 |
2020-10-20 | 1805 | 1826 | 1785 | 1790 | 100100 | 1790 |
2020-10-19 | 1756 | 1809 | 1748 | 1806 | 147000 | 1806 |
2020-10-16 | 1783 | 1783 | 1714 | 1733 | 118700 | 1733 |
2020-10-15 | 1837 | 1851 | 1796 | 1815 | 92400 | 1815 |
2020-10-14 | 1820 | 1857 | 1817 | 1841 | 120800 | 1841 |
2020-10-13 | 1815 | 1835 | 1805 | 1810 | 61000 | 1810 |
2020-10-12 | 1812 | 1813 | 1785 | 1812 | 38100 | 1812 |
2020-10-09 | 1811 | 1811 | 1781 | 1794 | 70900 | 1794 |
2020-10-08 | 1799 | 1823 | 1775 | 1811 | 77700 | 1811 |
2020-10-07 | 1771 | 1788 | 1756 | 1785 | 86500 | 1785 |
2020-10-06 | 1809 | 1831 | 1777 | 1800 | 208100 | 1800 |
2020-10-05 | 1739 | 1782 | 1730 | 1769 | 93400 | 1769 |
2020-10-02 | 1720 | 1733 | 1683 | 1707 | 141800 | 1707 |
2020-09-30 | 1756 | 1778 | 1706 | 1711 | 131500 | 1711 |
2020-09-29 | 1728 | 1790 | 1720 | 1786 | 342900 | 1786 |
2020-09-28 | 1650 | 1698 | 1648 | 1688 | 230200 | 1688 |
2020-09-25 | 1646 | 1657 | 1587 | 1601 | 278500 | 1601 |
2020-09-24 | 1696 | 1696 | 1629 | 1640 | 157900 | 1640 |
2020-09-23 | 1695 | 1711 | 1673 | 1703 | 149200 | 1703 |
2020-09-18 | 1722 | 1737 | 1711 | 1724 | 161900 | 1724 |
2020-09-17 | 1716 | 1738 | 1697 | 1733 | 363200 | 1733 |
2020-09-16 | 1687 | 1700 | 1666 | 1685 | 132600 | 1685 |
2020-09-15 | 1679 | 1691 | 1652 | 1672 | 117900 | 1672 |
2020-09-14 | 1668 | 1674 | 1645 | 1652 | 97900 | 1652 |
2020-09-11 | 1663 | 1663 | 1632 | 1652 | 87500 | 1652 |
2020-09-10 | 1655 | 1674 | 1642 | 1655 | 96100 | 1655 |
2020-09-09 | 1660 | 1674 | 1646 | 1651 | 129500 | 1651 |
2020-09-08 | 1666 | 1693 | 1635 | 1693 | 125100 | 1693 |
2020-09-07 | 1627 | 1668 | 1620 | 1667 | 116800 | 1667 |
2020-09-04 | 1612 | 1675 | 1612 | 1652 | 143700 | 1652 |
2020-09-03 | 1647 | 1651 | 1620 | 1651 | 87100 | 1651 |
2020-09-02 | 1645 | 1650 | 1615 | 1633 | 109700 | 1633 |
2020-09-01 | 1633 | 1653 | 1618 | 1645 | 195400 | 1645 |
2020-08-31 | 1573 | 1639 | 1573 | 1617 | 192400 | 1617 |
2020-08-28 | 1598 | 1605 | 1504 | 1528 | 175400 | 1528 |
2020-08-27 | 1599 | 1599 | 1565 | 1581 | 102900 | 1581 |
2020-08-26 | 1573 | 1576 | 1538 | 1571 | 153200 | 1571 |
2020-08-25 | 1568 | 1585 | 1559 | 1573 | 124900 | 1573 |
2020-08-24 | 1586 | 1600 | 1535 | 1544 | 354900 | 1544 |
2020-08-21 | 1546 | 1598 | 1540 | 1586 | 239100 | 1586 |
2020-08-20 | 1504 | 1531 | 1491 | 1520 | 146600 | 1520 |
2020-08-19 | 1512 | 1522 | 1483 | 1513 | 109900 | 1513 |
2020-08-18 | 1530 | 1530 | 1493 | 1496 | 131800 | 1496 |
2020-08-17 | 1502 | 1537 | 1476 | 1526 | 179500 | 1526 |
2020-08-14 | 1543 | 1544 | 1488 | 1506 | 212800 | 1506 |
2020-08-13 | 1537 | 1547 | 1499 | 1527 | 260900 | 1527 |
2020-08-12 | 1463 | 1506 | 1459 | 1501 | 318800 | 1501 |
2020-08-11 | 1459 | 1471 | 1404 | 1433 | 574600 | 1433 |
2020-08-07 | 1365 | 1398 | 1328 | 1339 | 261900 | 1339 |
2020-08-06 | 1330 | 1360 | 1310 | 1326 | 166000 | 1326 |
2020-08-05 | 1293 | 1322 | 1276 | 1318 | 175300 | 1318 |
2020-08-04 | 1260 | 1289 | 1250 | 1279 | 87400 | 1279 |
2020-08-03 | 1234 | 1261 | 1221 | 1249 | 151500 | 1249 |
2020-07-31 | 1243 | 1252 | 1209 | 1219 | 197400 | 1219 |
2020-07-30 | 1310 | 1310 | 1242 | 1255 | 313400 | 1255 |
2020-07-29 | 1286 | 1296 | 1255 | 1256 | 184000 | 1256 |
2020-07-28 | 1318 | 1323 | 1282 | 1286 | 141600 | 1286 |
2020-07-27 | 1283 | 1305 | 1265 | 1303 | 128100 | 1303 |
2020-07-22 | 1318 | 1320 | 1287 | 1306 | 114800 | 1306 |
2020-07-21 | 1337 | 1338 | 1300 | 1318 | 199200 | 1318 |
2020-07-20 | 1359 | 1368 | 1311 | 1342 | 132100 | 1342 |
2020-07-17 | 1365 | 1387 | 1347 | 1362 | 94500 | 1362 |
2020-07-16 | 1360 | 1392 | 1349 | 1365 | 180000 | 1365 |
2020-07-15 | 1314 | 1363 | 1302 | 1357 | 227300 | 1357 |
2020-07-14 | 1310 | 1331 | 1291 | 1304 | 273100 | 1304 |
2020-07-13 | 1289 | 1355 | 1289 | 1343 | 286800 | 1343 |
2020-07-10 | 1266 | 1309 | 1266 | 1279 | 307500 | 1279 |
2020-07-09 | 1372 | 1383 | 1311 | 1312 | 301700 | 1312 |
2020-07-08 | 1404 | 1410 | 1368 | 1369 | 380800 | 1369 |
2020-07-07 | 1432 | 1454 | 1385 | 1432 | 220000 | 1432 |
2020-07-06 | 1390 | 1438 | 1390 | 1428 | 231000 | 1428 |
2020-07-03 | 1382 | 1410 | 1363 | 1390 | 194300 | 1390 |
2020-07-02 | 1432 | 1441 | 1360 | 1376 | 270100 | 1376 |
2020-07-01 | 1440 | 1446 | 1386 | 1394 | 201600 | 1394 |
2020-06-30 | 1445 | 1474 | 1409 | 1428 | 199100 | 1428 |
2020-06-29 | 1471 | 1473 | 1411 | 1415 | 174900 | 1415 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-26 | 1505 | 1520 | 1456 | 1492 | 133400 | 1492 |
2020-06-25 | 1494 | 1497 | 1449 | 1490 | 168500 | 1490 |
2020-06-24 | 1530 | 1568 | 1521 | 1521 | 213200 | 1521 |
2020-06-23 | 1528 | 1572 | 1511 | 1524 | 147300 | 1524 |
2020-06-22 | 1499 | 1551 | 1495 | 1538 | 151500 | 1538 |
2020-06-19 | 1527 | 1556 | 1519 | 1535 | 141900 | 1535 |
2020-06-18 | 1515 | 1523 | 1477 | 1508 | 212500 | 1508 |
2020-06-17 | 1540 | 1555 | 1519 | 1538 | 130900 | 1538 |
2020-06-16 | 1485 | 1570 | 1485 | 1561 | 328900 | 1561 |
2020-06-15 | 1523 | 1538 | 1439 | 1447 | 230800 | 1447 |
2020-06-12 | 1432 | 1540 | 1420 | 1520 | 304700 | 1520 |
2020-06-11 | 1635 | 1661 | 1582 | 1582 | 260700 | 1582 |
2020-06-10 | 1644 | 1663 | 1633 | 1655 | 285300 | 1655 |
2020-06-09 | 1656 | 1664 | 1612 | 1664 | 203700 | 1664 |
2020-06-08 | 1648 | 1678 | 1643 | 1656 | 332200 | 1656 |
2020-06-05 | 1584 | 1620 | 1562 | 1618 | 207500 | 1618 |
2020-06-04 | 1622 | 1642 | 1562 | 1584 | 192500 | 1584 |
2020-06-03 | 1627 | 1659 | 1600 | 1615 | 226800 | 1615 |
2020-06-02 | 1609 | 1648 | 1592 | 1626 | 193000 | 1626 |
2020-06-01 | 1594 | 1618 | 1571 | 1592 | 182100 | 1592 |
2020-05-29 | 1615 | 1619 | 1581 | 1581 | 258400 | 1581 |
2020-05-28 | 1647 | 1674 | 1593 | 1637 | 248800 | 1637 |
2020-05-27 | 1708 | 1708 | 1626 | 1628 | 254800 | 1628 |
2020-05-26 | 1670 | 1712 | 1655 | 1668 | 285500 | 1668 |
2020-05-25 | 1569 | 1629 | 1559 | 1626 | 171500 | 1626 |
2020-05-22 | 1549 | 1566 | 1530 | 1549 | 119200 | 1549 |
2020-05-21 | 1560 | 1562 | 1503 | 1554 | 231400 | 1554 |
2020-05-20 | 1516 | 1577 | 1514 | 1560 | 267400 | 1560 |
2020-05-19 | 1493 | 1550 | 1479 | 1532 | 430700 | 1532 |
2020-05-18 | 1448 | 1472 | 1384 | 1419 | 298600 | 1419 |
2020-05-15 | 1465 | 1498 | 1352 | 1421 | 377400 | 1421 |
2020-05-14 | 1501 | 1508 | 1383 | 1408 | 539400 | 1408 |
2020-05-13 | 1561 | 1563 | 1492 | 1555 | 388300 | 1555 |
2020-05-12 | 1565 | 1618 | 1542 | 1596 | 517800 | 1596 |
2020-05-11 | 1485 | 1546 | 1473 | 1539 | 397000 | 1539 |
2020-05-08 | 1413 | 1450 | 1387 | 1443 | 244300 | 1443 |
2020-05-07 | 1373 | 1417 | 1363 | 1372 | 212300 | 1372 |
2020-05-01 | 1365 | 1392 | 1355 | 1375 | 264300 | 1375 |
2020-04-30 | 1365 | 1434 | 1363 | 1388 | 428000 | 1388 |
2020-04-28 | 1285 | 1335 | 1265 | 1325 | 457200 | 1325 |
2020-04-27 | 1243 | 1296 | 1220 | 1280 | 426200 | 1280 |
2020-04-24 | 1260 | 1260 | 1196 | 1202 | 196000 | 1202 |
2020-04-23 | 1206 | 1235 | 1198 | 1231 | 207900 | 1231 |
2020-04-22 | 1215 | 1215 | 1160 | 1191 | 255700 | 1191 |
2020-04-21 | 1258 | 1281 | 1205 | 1237 | 384900 | 1237 |
2020-04-20 | 1225 | 1297 | 1214 | 1285 | 283000 | 1285 |
2020-04-17 | 1232 | 1252 | 1192 | 1221 | 262800 | 1221 |
2020-04-16 | 1164 | 1219 | 1145 | 1214 | 237600 | 1214 |
2020-04-15 | 1228 | 1229 | 1166 | 1178 | 273300 | 1178 |
2020-04-14 | 1110 | 1204 | 1093 | 1198 | 413400 | 1198 |
2020-04-13 | 1161 | 1162 | 1090 | 1118 | 248400 | 1118 |
2020-04-10 | 1226 | 1250 | 1141 | 1153 | 350000 | 1153 |
2020-04-09 | 1184 | 1241 | 1151 | 1226 | 415300 | 1226 |
2020-04-08 | 1120 | 1171 | 1079 | 1154 | 326700 | 1154 |
2020-04-07 | 1112 | 1212 | 1058 | 1126 | 673600 | 1126 |
2020-04-06 | 998 | 1075 | 972 | 1067 | 514100 | 1067 |
2020-04-03 | 1066 | 1096 | 1010 | 1023 | 382400 | 1023 |
2020-04-02 | 1140 | 1157 | 1065 | 1079 | 495900 | 1079 |
2020-04-01 | 1224 | 1249 | 1157 | 1170 | 225500 | 1170 |
2020-03-31 | 1230 | 1288 | 1225 | 1236 | 212800 | 1236 |
2020-03-30 | 1207 | 1243 | 1177 | 1221 | 393800 | 1221 |
2020-03-27 | 1268 | 1334 | 1260 | 1297 | 380800 | 1297 |
2020-03-26 | 1270 | 1294 | 1202 | 1213 | 473900 | 1213 |
2020-03-25 | 1402 | 1427 | 1271 | 1330 | 664300 | 1330 |
2020-03-24 | 1076 | 1225 | 1076 | 1222 | 713900 | 1222 |
2020-03-23 | 996 | 1077 | 969 | 1051 | 457800 | 1051 |
2020-03-19 | 1146 | 1179 | 982 | 997 | 666100 | 997 |
2020-03-18 | 1285 | 1319 | 1132 | 1147 | 935000 | 1147 |
2020-03-17 | 1258 | 1334 | 1227 | 1306 | 433600 | 1306 |
2020-03-16 | 1398 | 1402 | 1315 | 1328 | 338000 | 1328 |
2020-03-13 | 1367 | 1387 | 1280 | 1335 | 370300 | 1335 |
2020-03-12 | 1517 | 1566 | 1454 | 1485 | 512800 | 1485 |
2020-03-11 | 1655 | 1655 | 1565 | 1576 | 443600 | 1576 |
2020-03-10 | 1628 | 1657 | 1582 | 1656 | 342800 | 1656 |
2020-03-09 | 1715 | 1766 | 1648 | 1664 | 305800 | 1664 |
2020-03-06 | 1890 | 1890 | 1758 | 1781 | 572700 | 1781 |
2020-03-05 | 1919 | 1944 | 1901 | 1929 | 458700 | 1929 |
2020-03-04 | 1856 | 1897 | 1837 | 1879 | 665600 | 1879 |
2020-03-03 | 2001 | 2014 | 1888 | 1894 | 435600 | 1894 |
2020-03-02 | 1871 | 2015 | 1867 | 1981 | 419600 | 1981 |
2020-02-28 | 1924 | 1966 | 1879 | 1890 | 362500 | 1890 |
2020-02-27 | 2051 | 2069 | 1967 | 1983 | 345500 | 1983 |
2020-02-26 | 2079 | 2090 | 2007 | 2054 | 450800 | 2054 |
2020-02-25 | 2181 | 2215 | 2096 | 2119 | 526100 | 2119 |
2020-02-21 | 2442 | 2442 | 2298 | 2300 | 435500 | 2300 |
2020-02-20 | 2562 | 2563 | 2463 | 2463 | 254800 | 2463 |
2020-02-19 | 2522 | 2579 | 2520 | 2568 | 132600 | 2568 |
2020-02-18 | 2623 | 2623 | 2546 | 2548 | 144000 | 2548 |
2020-02-17 | 2639 | 2654 | 2602 | 2623 | 186400 | 2623 |
2020-02-14 | 2683 | 2683 | 2638 | 2659 | 113300 | 2659 |
2020-02-13 | 2656 | 2723 | 2636 | 2703 | 215200 | 2703 |
2020-02-12 | 2630 | 2685 | 2617 | 2671 | 273300 | 2671 |
2020-02-10 | 2530 | 2634 | 2480 | 2615 | 367400 | 2615 |
2020-02-07 | 2465 | 2494 | 2443 | 2480 | 138300 | 2480 |
2020-02-06 | 2450 | 2459 | 2418 | 2451 | 114200 | 2451 |
2020-02-05 | 2370 | 2432 | 2368 | 2423 | 136400 | 2423 |
2020-02-04 | 2355 | 2374 | 2345 | 2371 | 86500 | 2371 |
2020-02-03 | 2307 | 2408 | 2283 | 2384 | 174900 | 2384 |
2020-01-31 | 2345 | 2375 | 2338 | 2345 | 104600 | 2345 |
2020-01-30 | 2411 | 2433 | 2346 | 2357 | 129900 | 2357 |
2020-01-29 | 2457 | 2490 | 2404 | 2426 | 135500 | 2426 |
2020-01-28 | 2463 | 2489 | 2438 | 2482 | 101900 | 2482 |
2020-01-27 | 2456 | 2520 | 2454 | 2498 | 139400 | 2498 |
2020-01-24 | 2527 | 2531 | 2514 | 2523 | 132400 | 2523 |
2020-01-23 | 2481 | 2534 | 2481 | 2526 | 89000 | 2526 |
2020-01-22 | 2473 | 2534 | 2455 | 2531 | 162800 | 2531 |
2020-01-21 | 2463 | 2481 | 2444 | 2479 | 91000 | 2479 |
2020-01-20 | 2474 | 2495 | 2464 | 2469 | 59400 | 2469 |
2020-01-17 | 2487 | 2487 | 2432 | 2441 | 172800 | 2441 |
2020-01-16 | 2477 | 2493 | 2470 | 2487 | 162500 | 2487 |
2020-01-15 | 2514 | 2525 | 2487 | 2512 | 147700 | 2512 |
2020-01-14 | 2562 | 2564 | 2514 | 2564 | 261800 | 2564 |
2020-01-10 | 2530 | 2556 | 2514 | 2540 | 118200 | 2540 |
2020-01-09 | 2469 | 2528 | 2461 | 2522 | 157800 | 2522 |
2020-01-08 | 2460 | 2463 | 2385 | 2451 | 182100 | 2451 |
2020-01-07 | 2445 | 2505 | 2430 | 2505 | 139400 | 2505 |
2020-01-06 | 2468 | 2485 | 2454 | 2464 | 90200 | 2464 |
2019-12-30 | 2532 | 2532 | 2491 | 2491 | 115500 | 2491 |
2019-12-27 | 2538 | 2538 | 2505 | 2530 | 151100 | 2530 |
2019-12-26 | 2470 | 2512 | 2469 | 2498 | 113400 | 2498 |
2019-12-25 | 2426 | 2465 | 2411 | 2455 | 123400 | 2455 |
2019-12-24 | 2385 | 2390 | 2365 | 2388 | 40700 | 2388 |
2019-12-23 | 2374 | 2386 | 2360 | 2386 | 53800 | 2386 |
2019-12-20 | 2360 | 2386 | 2359 | 2373 | 92400 | 2373 |
2019-12-19 | 2402 | 2407 | 2367 | 2371 | 94500 | 2371 |
2019-12-18 | 2451 | 2458 | 2385 | 2418 | 159600 | 2418 |
2019-12-17 | 2398 | 2447 | 2381 | 2447 | 90600 | 2447 |
2019-12-16 | 2413 | 2431 | 2398 | 2398 | 92600 | 2398 |
2019-12-13 | 2421 | 2424 | 2374 | 2394 | 108700 | 2394 |
2019-12-12 | 2409 | 2409 | 2372 | 2376 | 83100 | 2376 |
2019-12-11 | 2427 | 2427 | 2394 | 2414 | 70300 | 2414 |
2019-12-10 | 2395 | 2445 | 2394 | 2431 | 79300 | 2431 |
2019-12-09 | 2438 | 2459 | 2383 | 2391 | 185700 | 2391 |
2019-12-06 | 2370 | 2414 | 2286 | 2411 | 261800 | 2411 |
2019-12-05 | 2511 | 2511 | 2446 | 2470 | 79200 | 2470 |
2019-12-04 | 2467 | 2501 | 2454 | 2501 | 86900 | 2501 |
2019-12-03 | 2450 | 2500 | 2433 | 2490 | 93600 | 2490 |
2019-12-02 | 2500 | 2516 | 2474 | 2485 | 77200 | 2485 |
2019-11-29 | 2489 | 2509 | 2467 | 2485 | 100800 | 2485 |
2019-11-28 | 2469 | 2481 | 2445 | 2479 | 109900 | 2479 |
2019-11-27 | 2450 | 2479 | 2434 | 2479 | 69500 | 2479 |
2019-11-26 | 2460 | 2462 | 2422 | 2455 | 92600 | 2455 |
2019-11-25 | 2423 | 2454 | 2400 | 2449 | 106100 | 2449 |
2019-11-22 | 2394 | 2400 | 2361 | 2396 | 107600 | 2396 |
2019-11-21 | 2367 | 2396 | 2334 | 2396 | 137900 | 2396 |
2019-11-20 | 2354 | 2396 | 2341 | 2396 | 165900 | 2396 |
2019-11-19 | 2315 | 2354 | 2303 | 2352 | 118700 | 2352 |
2019-11-18 | 2257 | 2306 | 2257 | 2297 | 95800 | 2297 |
2019-11-15 | 2272 | 2282 | 2244 | 2255 | 95200 | 2255 |
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。