3088 (株)マツモトキヨシホールディングス 個別株価データ

東証1部(小売業)
下記表示年度のCSVデータダウンロードが可能です。
株主優待情報はこちらから
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-01-14 | 4325 | 4380 | 4305 | 4345 | 377400 | 4345 |
2021-01-12 | 4410 | 4410 | 4360 | 4370 | 327700 | 4370 |
2021-01-08 | 4345 | 4430 | 4330 | 4425 | 319800 | 4425 |
2021-01-07 | 4320 | 4380 | 4300 | 4345 | 294300 | 4345 |
2021-01-06 | 4210 | 4280 | 4195 | 4250 | 292200 | 4250 |
2021-01-05 | 4300 | 4310 | 4170 | 4205 | 397800 | 4205 |
2021-01-04 | 4400 | 4400 | 4265 | 4310 | 212500 | 4310 |
2021-01-04 | 4400 | 4400 | 4265 | 4310 | 212500 | 4310 |
2021-01-04 | 4400 | 4400 | 4265 | 4310 | 212500 | 4310 |
2021-01-04 | 4400 | 4400 | 4265 | 4310 | 212500 | 4310 |
2021-01-04 | 4400 | 4400 | 4265 | 4310 | 212500 | 4310 |
2021-01-04 | 4400 | 4400 | 4265 | 4310 | 212500 | 4310 |
2020-12-30 | 4440 | 4445 | 4380 | 4400 | 206900 | 4400 |
2020-12-28 | 4435 | 4455 | 4390 | 4425 | 172400 | 4425 |
2020-12-25 | 4440 | 4445 | 4415 | 4435 | 154700 | 4435 |
2020-12-24 | 4430 | 4460 | 4395 | 4445 | 174300 | 4445 |
2020-12-22 | 4360 | 4420 | 4340 | 4355 | 319800 | 4355 |
2020-12-21 | 4540 | 4550 | 4390 | 4425 | 323400 | 4425 |
2020-12-18 | 4640 | 4640 | 4520 | 4550 | 238900 | 4550 |
2020-12-17 | 4625 | 4640 | 4580 | 4630 | 283100 | 4630 |
2020-12-16 | 4650 | 4665 | 4615 | 4640 | 289400 | 4640 |
2020-12-15 | 4650 | 4665 | 4605 | 4610 | 184300 | 4610 |
2020-12-14 | 4605 | 4690 | 4600 | 4650 | 294400 | 4650 |
2020-12-11 | 4630 | 4670 | 4580 | 4625 | 345400 | 4625 |
2020-12-10 | 4725 | 4740 | 4650 | 4665 | 269500 | 4665 |
2020-12-09 | 4615 | 4750 | 4610 | 4715 | 283500 | 4715 |
2020-12-08 | 4700 | 4745 | 4685 | 4685 | 294900 | 4685 |
2020-12-07 | 4840 | 4845 | 4710 | 4720 | 413200 | 4720 |
2020-12-04 | 4835 | 4900 | 4830 | 4890 | 381800 | 4890 |
2020-12-03 | 4870 | 4940 | 4850 | 4875 | 219300 | 4875 |
2020-12-02 | 4885 | 4920 | 4830 | 4870 | 320000 | 4870 |
2020-12-01 | 4920 | 4955 | 4855 | 4885 | 235900 | 4885 |
2020-11-30 | 4955 | 4995 | 4860 | 4885 | 586700 | 4885 |
2020-11-27 | 5000 | 5110 | 4985 | 5000 | 421500 | 5000 |
2020-11-26 | 4880 | 5030 | 4860 | 5020 | 215500 | 5020 |
2020-11-25 | 4950 | 5020 | 4930 | 4950 | 400500 | 4950 |
2020-11-24 | 4750 | 4915 | 4690 | 4895 | 629100 | 4895 |
2020-11-20 | 4750 | 4810 | 4705 | 4790 | 273500 | 4790 |
2020-11-19 | 4745 | 4820 | 4720 | 4805 | 464300 | 4805 |
2020-11-18 | 4650 | 4785 | 4595 | 4750 | 458800 | 4750 |
2020-11-17 | 4770 | 4780 | 4690 | 4720 | 511100 | 4720 |
2020-11-16 | 4590 | 4825 | 4590 | 4765 | 1670000 | 4765 |
2020-11-13 | 4400 | 4400 | 4260 | 4310 | 565300 | 4310 |
2020-11-12 | 4410 | 4470 | 4405 | 4430 | 376600 | 4430 |
2020-11-11 | 4310 | 4400 | 4290 | 4400 | 549700 | 4400 |
2020-11-10 | 4250 | 4250 | 4170 | 4180 | 340700 | 4180 |
2020-11-09 | 4200 | 4230 | 4175 | 4185 | 255200 | 4185 |
2020-11-06 | 4100 | 4150 | 4090 | 4150 | 237600 | 4150 |
2020-11-05 | 3985 | 4050 | 3945 | 4035 | 233800 | 4035 |
2020-11-04 | 3970 | 3985 | 3910 | 3945 | 251700 | 3945 |
2020-11-02 | 3865 | 3945 | 3865 | 3920 | 300600 | 3920 |
2020-10-30 | 3880 | 3895 | 3840 | 3855 | 249400 | 3855 |
2020-10-29 | 3900 | 3935 | 3880 | 3935 | 340200 | 3935 |
2020-10-28 | 3930 | 3960 | 3905 | 3955 | 315800 | 3955 |
2020-10-27 | 3955 | 3980 | 3895 | 3975 | 193400 | 3975 |
2020-10-26 | 4005 | 4015 | 3920 | 3960 | 309500 | 3960 |
2020-10-23 | 3990 | 4020 | 3950 | 3980 | 341900 | 3980 |
2020-10-22 | 4125 | 4125 | 4035 | 4045 | 289300 | 4045 |
2020-10-21 | 4160 | 4225 | 4135 | 4165 | 379600 | 4165 |
2020-10-20 | 4155 | 4180 | 4125 | 4135 | 294400 | 4135 |
2020-10-19 | 4165 | 4200 | 4145 | 4170 | 289400 | 4170 |
2020-10-16 | 4160 | 4175 | 4125 | 4145 | 317000 | 4145 |
2020-10-15 | 4250 | 4270 | 4160 | 4180 | 268600 | 4180 |
2020-10-14 | 4215 | 4285 | 4215 | 4275 | 322000 | 4275 |
2020-10-13 | 4165 | 4205 | 4135 | 4175 | 198600 | 4175 |
2020-10-12 | 4130 | 4170 | 4120 | 4135 | 255600 | 4135 |
2020-10-09 | 4100 | 4135 | 4090 | 4120 | 146700 | 4120 |
2020-10-08 | 4100 | 4125 | 4045 | 4100 | 276200 | 4100 |
2020-10-07 | 4045 | 4075 | 4005 | 4060 | 286400 | 4060 |
2020-10-06 | 4030 | 4095 | 4010 | 4085 | 488400 | 4085 |
2020-10-05 | 3970 | 4020 | 3945 | 4010 | 592800 | 4010 |
2020-10-02 | 3855 | 3885 | 3815 | 3835 | 270900 | 3835 |
2020-09-30 | 3910 | 3930 | 3840 | 3840 | 565700 | 3840 |
2020-09-29 | 3920 | 3960 | 3830 | 3930 | 476500 | 3930 |
2020-09-28 | 4000 | 4025 | 3940 | 4010 | 971200 | 4010 |
2020-09-25 | 3815 | 4035 | 3815 | 3970 | 927300 | 3970 |
2020-09-24 | 3750 | 3845 | 3745 | 3810 | 511800 | 3810 |
2020-09-23 | 3745 | 3810 | 3730 | 3790 | 486400 | 3790 |
2020-09-18 | 3670 | 3745 | 3660 | 3745 | 623900 | 3745 |
2020-09-17 | 3570 | 3660 | 3570 | 3655 | 631200 | 3655 |
2020-09-16 | 3535 | 3580 | 3520 | 3570 | 341300 | 3570 |
2020-09-15 | 3655 | 3655 | 3515 | 3515 | 606400 | 3515 |
2020-09-14 | 3635 | 3690 | 3620 | 3680 | 451000 | 3680 |
2020-09-11 | 3645 | 3650 | 3600 | 3635 | 518100 | 3635 |
2020-09-10 | 3625 | 3625 | 3585 | 3625 | 290200 | 3625 |
2020-09-09 | 3625 | 3635 | 3595 | 3630 | 273000 | 3630 |
2020-09-08 | 3615 | 3645 | 3610 | 3645 | 252700 | 3645 |
2020-09-07 | 3660 | 3665 | 3605 | 3610 | 392100 | 3610 |
2020-09-04 | 3700 | 3725 | 3690 | 3710 | 256000 | 3710 |
2020-09-03 | 3745 | 3795 | 3735 | 3765 | 203300 | 3765 |
2020-09-02 | 3700 | 3715 | 3690 | 3700 | 186400 | 3700 |
2020-09-01 | 3710 | 3710 | 3645 | 3680 | 265400 | 3680 |
2020-08-31 | 3700 | 3750 | 3700 | 3710 | 183500 | 3710 |
2020-08-28 | 3695 | 3750 | 3650 | 3685 | 281700 | 3685 |
2020-08-27 | 3695 | 3700 | 3685 | 3690 | 172200 | 3690 |
2020-08-26 | 3715 | 3715 | 3670 | 3705 | 185100 | 3705 |
2020-08-25 | 3750 | 3755 | 3715 | 3715 | 274500 | 3715 |
2020-08-24 | 3670 | 3725 | 3660 | 3725 | 238400 | 3725 |
2020-08-21 | 3695 | 3720 | 3665 | 3680 | 254200 | 3680 |
2020-08-20 | 3665 | 3715 | 3660 | 3705 | 200000 | 3705 |
2020-08-19 | 3705 | 3720 | 3675 | 3700 | 297100 | 3700 |
2020-08-18 | 3660 | 3725 | 3655 | 3705 | 320000 | 3705 |
2020-08-17 | 3690 | 3745 | 3670 | 3675 | 313800 | 3675 |
2020-08-14 | 3625 | 3705 | 3620 | 3675 | 298200 | 3675 |
2020-08-13 | 3660 | 3670 | 3605 | 3660 | 604100 | 3660 |
2020-08-12 | 3470 | 3695 | 3460 | 3685 | 569600 | 3685 |
2020-08-11 | 3530 | 3585 | 3485 | 3570 | 615100 | 3570 |
2020-08-07 | 3570 | 3570 | 3525 | 3530 | 436900 | 3530 |
2020-08-06 | 3550 | 3590 | 3550 | 3570 | 489800 | 3570 |
2020-08-05 | 3580 | 3590 | 3535 | 3575 | 273800 | 3575 |
2020-08-04 | 3570 | 3605 | 3565 | 3585 | 324400 | 3585 |
2020-08-03 | 3590 | 3590 | 3520 | 3520 | 188900 | 3520 |
2020-07-31 | 3680 | 3690 | 3515 | 3515 | 380200 | 3515 |
2020-07-30 | 3730 | 3755 | 3690 | 3690 | 285000 | 3690 |
2020-07-29 | 3765 | 3770 | 3715 | 3735 | 272400 | 3735 |
2020-07-28 | 3750 | 3805 | 3745 | 3755 | 319400 | 3755 |
2020-07-27 | 3710 | 3795 | 3705 | 3785 | 358300 | 3785 |
2020-07-22 | 3725 | 3765 | 3710 | 3735 | 581000 | 3735 |
2020-07-21 | 3800 | 3830 | 3765 | 3815 | 411600 | 3815 |
2020-07-20 | 3880 | 3895 | 3815 | 3825 | 281200 | 3825 |
2020-07-17 | 3945 | 3945 | 3860 | 3865 | 352700 | 3865 |
2020-07-16 | 3895 | 3930 | 3875 | 3880 | 342300 | 3880 |
2020-07-15 | 3950 | 3965 | 3915 | 3965 | 424300 | 3965 |
2020-07-14 | 3920 | 3950 | 3900 | 3915 | 265200 | 3915 |
2020-07-13 | 3910 | 3930 | 3870 | 3920 | 215600 | 3920 |
2020-07-10 | 3925 | 3955 | 3880 | 3880 | 268800 | 3880 |
2020-07-09 | 3865 | 3950 | 3850 | 3920 | 489700 | 3920 |
2020-07-08 | 3960 | 4025 | 3935 | 3935 | 463600 | 3935 |
2020-07-07 | 3900 | 3965 | 3890 | 3960 | 411500 | 3960 |
2020-07-06 | 3870 | 3920 | 3870 | 3920 | 257100 | 3920 |
2020-07-03 | 3840 | 3855 | 3800 | 3845 | 274200 | 3845 |
2020-07-02 | 3855 | 3875 | 3815 | 3820 | 441800 | 3820 |
2020-07-01 | 3915 | 3920 | 3840 | 3845 | 328500 | 3845 |
2020-06-30 | 3970 | 3975 | 3905 | 3915 | 489900 | 3915 |
2020-06-29 | 3900 | 3965 | 3880 | 3950 | 263500 | 3950 |
2020-06-26 | 3850 | 3915 | 3825 | 3915 | 308600 | 3915 |
2020-06-25 | 3975 | 3975 | 3905 | 3920 | 443700 | 3920 |
2020-06-24 | 3985 | 4005 | 3950 | 3970 | 335900 | 3970 |
2020-06-23 | 4050 | 4050 | 3955 | 3980 | 614900 | 3980 |
2020-06-22 | 4005 | 4050 | 3970 | 4035 | 355000 | 4035 |
2020-06-19 | 3985 | 4005 | 3960 | 3990 | 350800 | 3990 |
2020-06-18 | 3950 | 4005 | 3950 | 3975 | 312200 | 3975 |
2020-06-17 | 3915 | 4010 | 3900 | 3970 | 484600 | 3970 |
2020-06-16 | 3890 | 3915 | 3840 | 3900 | 447700 | 3900 |
2020-06-15 | 3800 | 3880 | 3800 | 3835 | 305100 | 3835 |
2020-06-12 | 3780 | 3865 | 3760 | 3855 | 433400 | 3855 |
2020-06-11 | 3845 | 3870 | 3780 | 3805 | 448800 | 3805 |
2020-06-10 | 3935 | 3955 | 3845 | 3845 | 459000 | 3845 |
2020-06-09 | 3840 | 3975 | 3835 | 3915 | 542800 | 3915 |
2020-06-08 | 3880 | 3915 | 3850 | 3910 | 387400 | 3910 |
2020-06-05 | 3975 | 3980 | 3850 | 3880 | 406000 | 3880 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-04 | 3900 | 4025 | 3875 | 4020 | 675000 | 4020 |
2020-06-03 | 4000 | 4000 | 3835 | 3860 | 587300 | 3860 |
2020-06-02 | 3975 | 3995 | 3920 | 3945 | 498300 | 3945 |
2020-06-01 | 4025 | 4025 | 3905 | 3960 | 413500 | 3960 |
2020-05-29 | 4000 | 4075 | 3995 | 4035 | 631700 | 4035 |
2020-05-28 | 4060 | 4070 | 3965 | 4070 | 686900 | 4070 |
2020-05-27 | 4125 | 4145 | 4055 | 4100 | 409600 | 4100 |
2020-05-26 | 4050 | 4190 | 4015 | 4170 | 421500 | 4170 |
2020-05-25 | 4020 | 4055 | 3985 | 4035 | 303700 | 4035 |
2020-05-22 | 3940 | 3965 | 3905 | 3960 | 247000 | 3960 |
2020-05-21 | 3990 | 4005 | 3945 | 3945 | 272300 | 3945 |
2020-05-20 | 3840 | 3990 | 3835 | 3970 | 505300 | 3970 |
2020-05-19 | 3995 | 4005 | 3860 | 3910 | 831300 | 3910 |
2020-05-18 | 3870 | 4035 | 3860 | 4010 | 811700 | 4010 |
2020-05-15 | 3725 | 3840 | 3705 | 3825 | 789300 | 3825 |
2020-05-14 | 3695 | 3875 | 3630 | 3640 | 955300 | 3640 |
2020-05-13 | 3670 | 3730 | 3635 | 3710 | 433400 | 3710 |
2020-05-12 | 3635 | 3700 | 3615 | 3690 | 410000 | 3690 |
2020-05-11 | 3615 | 3640 | 3580 | 3610 | 517600 | 3610 |
2020-05-08 | 3625 | 3635 | 3555 | 3605 | 446300 | 3605 |
2020-05-07 | 3600 | 3665 | 3550 | 3560 | 557100 | 3560 |
2020-05-01 | 3740 | 3760 | 3630 | 3650 | 389900 | 3650 |
2020-04-30 | 3695 | 3735 | 3635 | 3710 | 545300 | 3710 |
2020-04-28 | 3595 | 3625 | 3555 | 3615 | 633100 | 3615 |
2020-04-27 | 3720 | 3725 | 3640 | 3670 | 423700 | 3670 |
2020-04-24 | 3720 | 3740 | 3650 | 3685 | 399400 | 3685 |
2020-04-23 | 3770 | 3780 | 3730 | 3755 | 280300 | 3755 |
2020-04-22 | 3725 | 3765 | 3675 | 3715 | 383900 | 3715 |
2020-04-21 | 3770 | 3800 | 3720 | 3795 | 423400 | 3795 |
2020-04-20 | 3730 | 3820 | 3705 | 3795 | 375600 | 3795 |
2020-04-17 | 3780 | 3835 | 3695 | 3765 | 625000 | 3765 |
2020-04-16 | 3700 | 3820 | 3675 | 3780 | 582100 | 3780 |
2020-04-15 | 3625 | 3690 | 3580 | 3690 | 951500 | 3690 |
2020-04-14 | 3660 | 3745 | 3650 | 3725 | 643700 | 3725 |
2020-04-13 | 3660 | 3700 | 3620 | 3645 | 422000 | 3645 |
2020-04-10 | 3700 | 3700 | 3595 | 3685 | 568800 | 3685 |
2020-04-09 | 3805 | 3820 | 3635 | 3710 | 621200 | 3710 |
2020-04-08 | 3850 | 3925 | 3775 | 3830 | 941300 | 3830 |
2020-04-07 | 4100 | 4160 | 3875 | 3920 | 803600 | 3920 |
2020-04-06 | 3855 | 4065 | 3850 | 4035 | 513000 | 4035 |
2020-04-03 | 3780 | 3970 | 3750 | 3785 | 581800 | 3785 |
2020-04-02 | 3890 | 3975 | 3835 | 3875 | 437400 | 3875 |
2020-04-01 | 3960 | 4105 | 3935 | 3950 | 671400 | 3950 |
2020-03-31 | 4090 | 4100 | 3890 | 3930 | 797300 | 3930 |
2020-03-30 | 3930 | 4115 | 3920 | 4115 | 574800 | 4115 |
2020-03-27 | 3850 | 4020 | 3765 | 4020 | 1019100 | 4020 |
2020-03-26 | 3685 | 3760 | 3535 | 3740 | 1190400 | 3740 |
2020-03-25 | 3750 | 3910 | 3745 | 3825 | 894300 | 3825 |
2020-03-24 | 3825 | 3940 | 3700 | 3725 | 658900 | 3725 |
2020-03-23 | 3765 | 3830 | 3615 | 3755 | 1711700 | 3755 |
2020-03-19 | 3920 | 4245 | 3910 | 4115 | 1974600 | 4115 |
2020-03-18 | 3480 | 3730 | 3480 | 3640 | 1088600 | 3640 |
2020-03-17 | 3205 | 3445 | 3125 | 3410 | 931200 | 3410 |
2020-03-16 | 3420 | 3440 | 3230 | 3230 | 878700 | 3230 |
2020-03-13 | 3395 | 3550 | 3240 | 3450 | 1133700 | 3450 |
2020-03-12 | 3520 | 3570 | 3450 | 3535 | 896800 | 3535 |
2020-03-11 | 3490 | 3630 | 3490 | 3590 | 917500 | 3590 |
2020-03-10 | 3355 | 3525 | 3275 | 3510 | 815700 | 3510 |
2020-03-09 | 3540 | 3560 | 3395 | 3430 | 588000 | 3430 |
2020-03-06 | 3650 | 3685 | 3610 | 3610 | 646500 | 3610 |
2020-03-05 | 3710 | 3720 | 3620 | 3655 | 555900 | 3655 |
2020-03-04 | 3555 | 3690 | 3545 | 3650 | 634300 | 3650 |
2020-03-03 | 3730 | 3750 | 3595 | 3600 | 800800 | 3600 |
2020-03-02 | 3535 | 3710 | 3535 | 3675 | 834400 | 3675 |
2020-02-28 | 3420 | 3555 | 3420 | 3535 | 856800 | 3535 |
2020-02-27 | 3570 | 3580 | 3495 | 3530 | 561200 | 3530 |
2020-02-26 | 3605 | 3620 | 3545 | 3620 | 589800 | 3620 |
2020-02-25 | 3685 | 3720 | 3620 | 3635 | 630300 | 3635 |
2020-02-21 | 3855 | 3865 | 3780 | 3810 | 640700 | 3810 |
2020-02-20 | 3885 | 3945 | 3865 | 3875 | 422500 | 3875 |
2020-02-19 | 3885 | 3930 | 3855 | 3900 | 463700 | 3900 |
2020-02-18 | 3970 | 3980 | 3820 | 3865 | 420700 | 3865 |
2020-02-17 | 4070 | 4085 | 3965 | 3990 | 520800 | 3990 |
2020-02-14 | 4055 | 4180 | 4055 | 4140 | 694000 | 4140 |
2020-02-13 | 4270 | 4285 | 4205 | 4225 | 452200 | 4225 |
2020-02-12 | 4345 | 4350 | 4240 | 4245 | 608200 | 4245 |
2020-02-10 | 4430 | 4440 | 4400 | 4405 | 339300 | 4405 |
2020-02-07 | 4510 | 4510 | 4415 | 4435 | 321500 | 4435 |
2020-02-06 | 4450 | 4510 | 4410 | 4500 | 472000 | 4500 |
2020-02-05 | 4400 | 4455 | 4385 | 4400 | 508700 | 4400 |
2020-02-04 | 4400 | 4410 | 4360 | 4365 | 536900 | 4365 |
2020-02-03 | 4370 | 4480 | 4355 | 4390 | 1039800 | 4390 |
2020-01-31 | 4385 | 4475 | 4345 | 4405 | 971300 | 4405 |
2020-01-30 | 4300 | 4370 | 4300 | 4345 | 686300 | 4345 |
2020-01-29 | 4225 | 4300 | 4200 | 4295 | 522400 | 4295 |
2020-01-28 | 4255 | 4305 | 4225 | 4270 | 584400 | 4270 |
2020-01-27 | 4265 | 4295 | 4205 | 4275 | 661900 | 4275 |
2020-01-24 | 4410 | 4415 | 4390 | 4405 | 301600 | 4405 |
2020-01-23 | 4380 | 4435 | 4355 | 4390 | 293200 | 4390 |
2020-01-22 | 4400 | 4435 | 4355 | 4430 | 418800 | 4430 |
2020-01-21 | 4480 | 4480 | 4375 | 4400 | 289100 | 4400 |
2020-01-20 | 4480 | 4515 | 4465 | 4480 | 221100 | 4480 |
2020-01-17 | 4400 | 4445 | 4395 | 4440 | 305800 | 4440 |
2020-01-16 | 4360 | 4395 | 4355 | 4380 | 242400 | 4380 |
2020-01-15 | 4390 | 4390 | 4335 | 4360 | 304200 | 4360 |
2020-01-14 | 4410 | 4415 | 4385 | 4405 | 259800 | 4405 |
2020-01-10 | 4435 | 4475 | 4425 | 4440 | 269900 | 4440 |
2020-01-09 | 4405 | 4435 | 4370 | 4420 | 269100 | 4420 |
2020-01-08 | 4340 | 4360 | 4295 | 4345 | 317800 | 4345 |
2020-01-07 | 4260 | 4375 | 4250 | 4360 | 332900 | 4360 |
2020-01-06 | 4215 | 4255 | 4210 | 4250 | 315500 | 4250 |
2019-12-30 | 4275 | 4275 | 4225 | 4235 | 158600 | 4235 |
2019-12-27 | 4260 | 4280 | 4235 | 4265 | 172100 | 4265 |
2019-12-26 | 4240 | 4260 | 4225 | 4245 | 222100 | 4245 |
2019-12-25 | 4335 | 4335 | 4220 | 4245 | 278100 | 4245 |
2019-12-24 | 4335 | 4340 | 4290 | 4330 | 210000 | 4330 |
2019-12-23 | 4340 | 4355 | 4285 | 4320 | 142300 | 4320 |
2019-12-20 | 4350 | 4350 | 4280 | 4315 | 243700 | 4315 |
2019-12-19 | 4330 | 4370 | 4275 | 4285 | 372500 | 4285 |
2019-12-18 | 4285 | 4380 | 4255 | 4370 | 450300 | 4370 |
2019-12-17 | 4215 | 4230 | 4175 | 4230 | 293000 | 4230 |
2019-12-16 | 4150 | 4205 | 4145 | 4175 | 186000 | 4175 |
2019-12-13 | 4160 | 4175 | 4125 | 4135 | 491400 | 4135 |
2019-12-12 | 4155 | 4170 | 4120 | 4125 | 396100 | 4125 |
2019-12-11 | 4195 | 4210 | 4170 | 4200 | 356000 | 4200 |
2019-12-10 | 4195 | 4240 | 4195 | 4210 | 230700 | 4210 |
2019-12-09 | 4220 | 4235 | 4200 | 4225 | 186500 | 4225 |
2019-12-06 | 4215 | 4215 | 4170 | 4215 | 176200 | 4215 |
2019-12-05 | 4235 | 4240 | 4180 | 4230 | 272600 | 4230 |
2019-12-04 | 4220 | 4230 | 4195 | 4230 | 256200 | 4230 |
2019-12-03 | 4185 | 4250 | 4185 | 4235 | 295100 | 4235 |
2019-12-02 | 4150 | 4225 | 4145 | 4200 | 254500 | 4200 |
2019-11-29 | 4215 | 4230 | 4165 | 4180 | 250900 | 4180 |
2019-11-28 | 4285 | 4285 | 4210 | 4230 | 229700 | 4230 |
2019-11-27 | 4340 | 4360 | 4300 | 4305 | 409800 | 4305 |
2019-11-26 | 4325 | 4335 | 4245 | 4250 | 325500 | 4250 |
2019-11-25 | 4315 | 4315 | 4230 | 4270 | 259800 | 4270 |
2019-11-22 | 4280 | 4325 | 4265 | 4300 | 298700 | 4300 |
2019-11-21 | 4210 | 4255 | 4165 | 4255 | 352800 | 4255 |
2019-11-20 | 4240 | 4255 | 4170 | 4225 | 570100 | 4225 |
2019-11-19 | 4185 | 4260 | 4185 | 4255 | 335300 | 4255 |
2019-11-18 | 4200 | 4215 | 4170 | 4200 | 383900 | 4200 |
2019-11-15 | 4135 | 4230 | 4125 | 4215 | 483100 | 4215 |
2019-11-14 | 4100 | 4220 | 4070 | 4155 | 669500 | 4155 |
2019-11-13 | 4150 | 4215 | 4140 | 4195 | 480400 | 4195 |
2019-11-12 | 4120 | 4135 | 4105 | 4125 | 226800 | 4125 |
2019-11-11 | 4075 | 4105 | 4040 | 4085 | 350000 | 4085 |
2019-11-08 | 4055 | 4060 | 4015 | 4050 | 339700 | 4050 |
2019-11-07 | 4040 | 4070 | 4010 | 4070 | 469200 | 4070 |
2019-11-06 | 4000 | 4050 | 3985 | 4015 | 407600 | 4015 |
2019-11-05 | 3920 | 3960 | 3865 | 3950 | 434600 | 3950 |
2019-11-01 | 3790 | 3835 | 3785 | 3825 | 201400 | 3825 |
2019-10-31 | 3870 | 3880 | 3810 | 3825 | 309700 | 3825 |
2019-10-30 | 3850 | 3890 | 3835 | 3835 | 422100 | 3835 |
2019-10-29 | 3900 | 3910 | 3825 | 3845 | 356100 | 3845 |
2019-10-28 | 3860 | 3890 | 3840 | 3850 | 320800 | 3850 |
2019-10-25 | 3815 | 3850 | 3800 | 3840 | 398500 | 3840 |
2019-10-24 | 3815 | 3845 | 3780 | 3790 | 459000 | 3790 |
2019-10-23 | 3900 | 3905 | 3760 | 3795 | 855300 | 3795 |
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。