4431 (株)スマレジ 個別株価データ

マザーズ(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。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-03-15 | 4955 | 5480 | 4855 | 5290 | 176100 | 5290 |
2021-03-09 | 4720 | 4790 | 4630 | 4755 | 36700 | 4755 |
2021-03-03 | 4795 | 4800 | 4675 | 4740 | 42100 | 4740 |
2021-02-26 | 5100 | 5150 | 4925 | 5050 | 60200 | 5050 |
2021-02-24 | 5190 | 5550 | 4950 | 4950 | 150700 | 4950 |
2021-02-12 | 5110 | 5160 | 4900 | 4965 | 33600 | 4965 |
2021-02-03 | 4970 | 5100 | 4925 | 4935 | 49200 | 4935 |
2021-02-02 | 4820 | 4965 | 4810 | 4950 | 35000 | 4950 |
2021-02-01 | 4780 | 4815 | 4635 | 4725 | 36700 | 4725 |
2021-01-29 | 4720 | 4910 | 4720 | 4800 | 92900 | 4800 |
2021-01-28 | 4715 | 4760 | 4585 | 4655 | 65600 | 4655 |
2021-01-27 | 4855 | 4915 | 4795 | 4815 | 25300 | 4815 |
2021-01-26 | 5070 | 5070 | 4845 | 4870 | 36400 | 4870 |
2021-01-25 | 5090 | 5090 | 4925 | 5010 | 17600 | 5010 |
2021-01-22 | 5170 | 5230 | 5000 | 5000 | 52100 | 5000 |
2021-01-21 | 4955 | 5120 | 4955 | 5120 | 46700 | 5120 |
2021-01-20 | 4900 | 5000 | 4870 | 4920 | 45400 | 4920 |
2021-01-19 | 4980 | 5050 | 4835 | 4900 | 42200 | 4900 |
2021-01-18 | 4835 | 4960 | 4815 | 4960 | 31400 | 4960 |
2021-01-14 | 5240 | 5300 | 5010 | 5020 | 43800 | 5020 |
2021-01-12 | 4990 | 5090 | 4945 | 5060 | 36600 | 5060 |
2021-01-08 | 4990 | 5140 | 4990 | 5040 | 35000 | 5040 |
2021-01-07 | 4980 | 5160 | 4965 | 4985 | 56800 | 4985 |
2021-01-06 | 5090 | 5130 | 4910 | 4910 | 79800 | 4910 |
2021-01-05 | 5380 | 5430 | 5100 | 5130 | 91700 | 5130 |
2021-01-04 | 5640 | 5910 | 5370 | 5440 | 151000 | 5440 |
2021-01-04 | 5640 | 5910 | 5370 | 5440 | 151000 | 5440 |
2021-01-04 | 5640 | 5910 | 5370 | 5440 | 151000 | 5440 |
2021-01-04 | 5640 | 5910 | 5370 | 5440 | 151000 | 5440 |
2021-01-04 | 5640 | 5910 | 5370 | 5440 | 151000 | 5440 |
2021-01-04 | 5640 | 5910 | 5370 | 5440 | 151000 | 5440 |
2020-12-30 | 5270 | 5600 | 5200 | 5540 | 78300 | 5540 |
2020-12-28 | 5540 | 5690 | 5400 | 5500 | 82900 | 5500 |
2020-12-25 | 5460 | 5550 | 5360 | 5470 | 46000 | 5470 |
2020-12-24 | 5300 | 5490 | 5250 | 5450 | 49100 | 5450 |
2020-12-22 | 5270 | 5350 | 5040 | 5070 | 68300 | 5070 |
2020-12-21 | 5260 | 5340 | 5140 | 5270 | 71800 | 5270 |
2020-12-18 | 5230 | 5440 | 5230 | 5320 | 101000 | 5320 |
2020-12-17 | 5020 | 5330 | 4960 | 5180 | 109100 | 5180 |
2020-12-16 | 4830 | 5010 | 4785 | 4945 | 62100 | 4945 |
2020-12-15 | 5190 | 5210 | 4880 | 4890 | 94400 | 4890 |
2020-12-14 | 4605 | 5240 | 4535 | 5210 | 154700 | 5210 |
2020-12-11 | 4875 | 4955 | 4685 | 4745 | 71100 | 4745 |
2020-12-10 | 4975 | 4975 | 4710 | 4735 | 74700 | 4735 |
2020-12-09 | 5110 | 5140 | 4900 | 4905 | 47700 | 4905 |
2020-12-08 | 4950 | 5280 | 4950 | 5100 | 66200 | 5100 |
2020-12-07 | 5080 | 5160 | 4735 | 4915 | 79900 | 4915 |
2020-12-04 | 5210 | 5290 | 4850 | 5130 | 118600 | 5130 |
2020-12-03 | 5170 | 5360 | 5070 | 5110 | 94700 | 5110 |
2020-12-02 | 5550 | 5790 | 5180 | 5220 | 176500 | 5220 |
2020-12-01 | 5480 | 5580 | 5180 | 5420 | 152500 | 5420 |
2020-11-30 | 4990 | 5370 | 4980 | 5370 | 266500 | 5370 |
2020-11-27 | 4870 | 4895 | 4700 | 4745 | 67500 | 4745 |
2020-11-26 | 4545 | 4780 | 4545 | 4740 | 72500 | 4740 |
2020-11-25 | 4550 | 4625 | 4465 | 4515 | 53600 | 4515 |
2020-11-24 | 4505 | 4580 | 4415 | 4540 | 57900 | 4540 |
2020-11-20 | 4440 | 4665 | 4440 | 4480 | 56700 | 4480 |
2020-11-19 | 4400 | 4410 | 4305 | 4385 | 45500 | 4385 |
2020-11-18 | 4450 | 4545 | 4300 | 4350 | 76200 | 4350 |
2020-11-17 | 4650 | 4690 | 4400 | 4510 | 102500 | 4510 |
2020-11-16 | 4820 | 4940 | 4620 | 4650 | 112100 | 4650 |
2020-11-13 | 4475 | 5060 | 4475 | 4710 | 289900 | 4710 |
2020-11-12 | 4415 | 4625 | 4395 | 4500 | 154400 | 4500 |
2020-11-11 | 4085 | 4480 | 4040 | 4410 | 224600 | 4410 |
2020-11-10 | 4040 | 4085 | 3915 | 3945 | 108200 | 3945 |
2020-11-09 | 3805 | 3845 | 3750 | 3800 | 39400 | 3800 |
2020-11-06 | 3810 | 3890 | 3700 | 3750 | 71300 | 3750 |
2020-11-05 | 3825 | 3850 | 3760 | 3810 | 62700 | 3810 |
2020-11-04 | 3760 | 3790 | 3680 | 3715 | 50600 | 3715 |
2020-11-02 | 3795 | 3825 | 3635 | 3665 | 50500 | 3665 |
2020-10-30 | 3800 | 3890 | 3730 | 3765 | 60800 | 3765 |
2020-10-29 | 3960 | 4025 | 3770 | 3835 | 108200 | 3835 |
2020-10-28 | 4010 | 4050 | 3950 | 4000 | 57300 | 4000 |
2020-10-27 | 3955 | 4070 | 3905 | 4010 | 82700 | 4010 |
2020-10-26 | 4260 | 4400 | 4030 | 4040 | 110600 | 4040 |
2020-10-23 | 4395 | 4415 | 4245 | 4365 | 176200 | 4365 |
2020-10-22 | 4320 | 4345 | 4115 | 4150 | 99600 | 4150 |
2020-10-21 | 4500 | 4510 | 4180 | 4330 | 198300 | 4330 |
2020-10-20 | 4590 | 4590 | 4395 | 4485 | 142300 | 4485 |
2020-10-19 | 4500 | 4710 | 4415 | 4635 | 218200 | 4635 |
2020-10-16 | 4300 | 4650 | 4300 | 4500 | 452800 | 4500 |
2020-10-15 | 4190 | 4350 | 4120 | 4270 | 204800 | 4270 |
2020-10-14 | 3785 | 4140 | 3775 | 4140 | 271600 | 4140 |
2020-10-13 | 3755 | 3810 | 3705 | 3760 | 64000 | 3760 |
2020-10-12 | 3730 | 3765 | 3620 | 3735 | 50600 | 3735 |
2020-10-09 | 3725 | 3820 | 3630 | 3725 | 145500 | 3725 |
2020-10-08 | 3685 | 3715 | 3625 | 3670 | 81500 | 3670 |
2020-10-07 | 3645 | 3760 | 3620 | 3680 | 198700 | 3680 |
2020-10-06 | 3330 | 3735 | 3325 | 3690 | 479500 | 3690 |
2020-10-05 | 3200 | 3230 | 3165 | 3215 | 60700 | 3215 |
2020-10-02 | 3265 | 3330 | 3165 | 3195 | 90000 | 3195 |
2020-09-30 | 3295 | 3325 | 3210 | 3215 | 70700 | 3215 |
2020-09-29 | 3150 | 3295 | 3140 | 3280 | 105300 | 3280 |
2020-09-28 | 3230 | 3290 | 3100 | 3145 | 81100 | 3145 |
2020-09-25 | 3240 | 3285 | 3195 | 3200 | 81600 | 3200 |
2020-09-24 | 3400 | 3400 | 3230 | 3240 | 108700 | 3240 |
2020-09-23 | 3275 | 3425 | 3275 | 3415 | 103100 | 3415 |
2020-09-18 | 3285 | 3345 | 3260 | 3270 | 64700 | 3270 |
2020-09-17 | 3355 | 3355 | 3250 | 3260 | 56300 | 3260 |
2020-09-16 | 3340 | 3365 | 3265 | 3315 | 85100 | 3315 |
2020-09-15 | 3325 | 3605 | 3250 | 3280 | 179700 | 3280 |
2020-09-14 | 3520 | 3575 | 3400 | 3410 | 99600 | 3410 |
2020-09-11 | 3555 | 3555 | 3465 | 3500 | 50400 | 3500 |
2020-09-10 | 3600 | 3635 | 3430 | 3450 | 77700 | 3450 |
2020-09-09 | 3550 | 3570 | 3425 | 3485 | 56900 | 3485 |
2020-09-08 | 3580 | 3595 | 3480 | 3575 | 34600 | 3575 |
2020-09-07 | 3750 | 3750 | 3575 | 3575 | 45200 | 3575 |
2020-09-04 | 3700 | 3795 | 3650 | 3730 | 76700 | 3730 |
2020-09-03 | 3800 | 3835 | 3740 | 3805 | 36200 | 3805 |
2020-09-02 | 3850 | 3880 | 3745 | 3780 | 41700 | 3780 |
2020-09-01 | 3795 | 3850 | 3775 | 3830 | 20400 | 3830 |
2020-08-31 | 3750 | 3835 | 3740 | 3795 | 27100 | 3795 |
2020-08-28 | 3860 | 3860 | 3640 | 3705 | 83900 | 3705 |
2020-08-27 | 3750 | 3880 | 3750 | 3860 | 61700 | 3860 |
2020-08-26 | 3815 | 3850 | 3715 | 3730 | 40000 | 3730 |
2020-08-25 | 3890 | 3925 | 3800 | 3800 | 54500 | 3800 |
2020-08-24 | 3780 | 3875 | 3775 | 3860 | 55800 | 3860 |
2020-08-21 | 3765 | 3835 | 3740 | 3785 | 41200 | 3785 |
2020-08-20 | 3710 | 3780 | 3635 | 3705 | 57400 | 3705 |
2020-08-19 | 3765 | 3895 | 3765 | 3780 | 84100 | 3780 |
2020-08-18 | 3620 | 3760 | 3610 | 3735 | 42700 | 3735 |
2020-08-17 | 3575 | 3615 | 3555 | 3580 | 17600 | 3580 |
2020-08-14 | 3600 | 3690 | 3575 | 3605 | 33500 | 3605 |
2020-08-13 | 3600 | 3610 | 3530 | 3560 | 20200 | 3560 |
2020-08-12 | 3625 | 3625 | 3515 | 3525 | 32800 | 3525 |
2020-08-11 | 3750 | 3750 | 3610 | 3610 | 34800 | 3610 |
2020-08-07 | 3810 | 3820 | 3715 | 3750 | 59500 | 3750 |
2020-08-06 | 3580 | 3880 | 3580 | 3845 | 199100 | 3845 |
2020-08-05 | 3335 | 3635 | 3335 | 3615 | 105700 | 3615 |
2020-08-04 | 3350 | 3445 | 3290 | 3405 | 58000 | 3405 |
2020-08-03 | 3215 | 3390 | 3180 | 3375 | 57500 | 3375 |
2020-07-31 | 3270 | 3290 | 3160 | 3210 | 97800 | 3210 |
2020-07-30 | 3375 | 3385 | 3270 | 3340 | 82000 | 3340 |
2020-07-29 | 3235 | 3410 | 3235 | 3410 | 94100 | 3410 |
2020-07-28 | 3340 | 3360 | 3245 | 3260 | 48100 | 3260 |
2020-07-27 | 3415 | 3440 | 3325 | 3340 | 60900 | 3340 |
2020-07-22 | 3500 | 3545 | 3475 | 3485 | 33400 | 3485 |
2020-07-21 | 3420 | 3590 | 3410 | 3550 | 77400 | 3550 |
2020-07-20 | 3360 | 3450 | 3330 | 3360 | 55200 | 3360 |
2020-07-17 | 3450 | 3505 | 3365 | 3390 | 38700 | 3390 |
2020-07-16 | 3620 | 3620 | 3460 | 3460 | 46200 | 3460 |
2020-07-15 | 3470 | 3605 | 3470 | 3590 | 74400 | 3590 |
2020-07-14 | 3610 | 3615 | 3455 | 3465 | 84900 | 3465 |
2020-07-13 | 3600 | 3670 | 3515 | 3625 | 68400 | 3625 |
2020-07-10 | 3650 | 3705 | 3575 | 3590 | 39400 | 3590 |
2020-07-09 | 3795 | 3835 | 3625 | 3640 | 96400 | 3640 |
2020-07-08 | 3830 | 3835 | 3715 | 3760 | 110000 | 3760 |
2020-07-07 | 3635 | 3850 | 3610 | 3840 | 315400 | 3840 |
2020-07-06 | 3440 | 3625 | 3390 | 3585 | 159800 | 3585 |
2020-07-03 | 3240 | 3350 | 3235 | 3335 | 66300 | 3335 |
2020-07-02 | 3310 | 3340 | 3125 | 3225 | 158900 | 3225 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-07-01 | 3360 | 3380 | 3275 | 3295 | 83900 | 3295 |
2020-06-30 | 3440 | 3470 | 3250 | 3355 | 87100 | 3355 |
2020-06-29 | 3515 | 3570 | 3380 | 3400 | 94500 | 3400 |
2020-06-26 | 3675 | 3675 | 3515 | 3585 | 156800 | 3585 |
2020-06-25 | 3510 | 3640 | 3465 | 3615 | 196300 | 3615 |
2020-06-24 | 3575 | 3630 | 3450 | 3485 | 123800 | 3485 |
2020-06-23 | 3470 | 3565 | 3415 | 3545 | 158300 | 3545 |
2020-06-22 | 3390 | 3490 | 3325 | 3430 | 186600 | 3430 |
2020-06-19 | 3430 | 3490 | 3390 | 3450 | 101200 | 3450 |
2020-06-18 | 3415 | 3445 | 3295 | 3420 | 142500 | 3420 |
2020-06-17 | 3320 | 3415 | 3185 | 3390 | 224700 | 3390 |
2020-06-16 | 3300 | 3420 | 3175 | 3320 | 359300 | 3320 |
2020-06-15 | 3575 | 3575 | 3295 | 3295 | 587800 | 3295 |
2020-06-12 | 3795 | 4015 | 3675 | 3995 | 226900 | 3995 |
2020-06-11 | 3945 | 4070 | 3905 | 3935 | 174700 | 3935 |
2020-06-10 | 3855 | 3955 | 3805 | 3935 | 80300 | 3935 |
2020-06-09 | 3840 | 3865 | 3780 | 3855 | 59000 | 3855 |
2020-06-08 | 3950 | 3965 | 3820 | 3870 | 84800 | 3870 |
2020-06-05 | 3770 | 3815 | 3715 | 3810 | 68700 | 3810 |
2020-06-04 | 3910 | 3935 | 3770 | 3810 | 91600 | 3810 |
2020-06-03 | 3945 | 3970 | 3845 | 3905 | 87300 | 3905 |
2020-06-02 | 4095 | 4100 | 3920 | 3945 | 141500 | 3945 |
2020-06-01 | 3890 | 4065 | 3830 | 3960 | 243100 | 3960 |
2020-05-29 | 3655 | 3790 | 3645 | 3785 | 70600 | 3785 |
2020-05-28 | 3780 | 3780 | 3655 | 3685 | 96000 | 3685 |
2020-05-27 | 3845 | 3925 | 3725 | 3765 | 116700 | 3765 |
2020-05-26 | 3800 | 4040 | 3755 | 3880 | 367800 | 3880 |
2020-05-25 | 3550 | 3730 | 3500 | 3705 | 207100 | 3705 |
2020-05-22 | 3475 | 3540 | 3400 | 3405 | 129100 | 3405 |
2020-05-21 | 3290 | 3500 | 3230 | 3445 | 177200 | 3445 |
2020-05-20 | 3160 | 3310 | 3140 | 3285 | 79300 | 3285 |
2020-05-19 | 3250 | 3250 | 3140 | 3160 | 69400 | 3160 |
2020-05-18 | 3120 | 3190 | 3085 | 3175 | 71200 | 3175 |
2020-05-15 | 3050 | 3125 | 3015 | 3095 | 58300 | 3095 |
2020-05-14 | 3200 | 3210 | 3015 | 3035 | 69600 | 3035 |
2020-05-13 | 3150 | 3200 | 3110 | 3185 | 37600 | 3185 |
2020-05-12 | 3220 | 3265 | 3155 | 3165 | 64700 | 3165 |
2020-05-11 | 3370 | 3380 | 3180 | 3220 | 213300 | 3220 |
2020-05-08 | 3385 | 3495 | 3340 | 3440 | 131500 | 3440 |
2020-05-07 | 3175 | 3400 | 3145 | 3395 | 174800 | 3395 |
2020-05-01 | 3095 | 3120 | 3005 | 3105 | 76400 | 3105 |
2020-04-30 | 3185 | 3195 | 3100 | 3105 | 79000 | 3105 |
2020-04-28 | 3085 | 3165 | 3055 | 3115 | 83600 | 3115 |
2020-04-27 | 3025 | 3185 | 2981 | 3055 | 178500 | 3055 |
2020-04-24 | 2915 | 2915 | 2832 | 2861 | 57900 | 2861 |
2020-04-23 | 2871 | 2918 | 2836 | 2860 | 65400 | 2860 |
2020-04-22 | 2850 | 2898 | 2800 | 2821 | 76500 | 2821 |
2020-04-21 | 3150 | 3150 | 2931 | 2935 | 97100 | 2935 |
2020-04-20 | 3105 | 3170 | 3015 | 3165 | 59500 | 3165 |
2020-04-17 | 3125 | 3160 | 3010 | 3085 | 76900 | 3085 |
2020-04-16 | 2970 | 3145 | 2960 | 3070 | 112000 | 3070 |
2020-04-15 | 3085 | 3255 | 2997 | 3020 | 187900 | 3020 |
2020-04-14 | 2740 | 3030 | 2732 | 2985 | 164800 | 2985 |
2020-04-13 | 2829 | 2830 | 2745 | 2756 | 55700 | 2756 |
2020-04-10 | 2849 | 2864 | 2715 | 2795 | 62800 | 2795 |
2020-04-09 | 2820 | 2840 | 2762 | 2816 | 69800 | 2816 |
2020-04-08 | 2755 | 2800 | 2655 | 2750 | 64600 | 2750 |
2020-04-07 | 2785 | 2800 | 2652 | 2763 | 97300 | 2763 |
2020-04-06 | 2497 | 2610 | 2470 | 2605 | 70700 | 2605 |
2020-04-03 | 2590 | 2611 | 2485 | 2498 | 78500 | 2498 |
2020-04-02 | 2572 | 2618 | 2538 | 2578 | 47600 | 2578 |
2020-04-01 | 2737 | 2740 | 2595 | 2617 | 89700 | 2617 |
2020-03-31 | 2800 | 2821 | 2731 | 2737 | 74700 | 2737 |
2020-03-30 | 2722 | 2827 | 2675 | 2756 | 64800 | 2756 |
2020-03-27 | 2910 | 2910 | 2764 | 2768 | 74600 | 2768 |
2020-03-26 | 2959 | 2965 | 2790 | 2790 | 147100 | 2790 |
2020-03-25 | 3170 | 3195 | 3030 | 3085 | 138800 | 3085 |
2020-03-24 | 2995 | 3095 | 2921 | 3030 | 74800 | 3030 |
2020-03-23 | 2769 | 2900 | 2759 | 2860 | 68400 | 2860 |
2020-03-19 | 3000 | 3005 | 2750 | 2813 | 159200 | 2813 |
2020-03-18 | 3065 | 3200 | 2873 | 2885 | 337700 | 2885 |
2020-03-17 | 2633 | 3045 | 2622 | 2972 | 324200 | 2972 |
2020-03-16 | 2651 | 2847 | 2550 | 2683 | 386500 | 2683 |
2020-03-13 | 2614 | 2759 | 2436 | 2535 | 203300 | 2535 |
2020-03-12 | 2891 | 3065 | 2851 | 2864 | 154600 | 2864 |
2020-03-11 | 3260 | 3340 | 3010 | 3015 | 151700 | 3015 |
2020-03-10 | 2938 | 3330 | 2700 | 3275 | 272900 | 3275 |
2020-03-09 | 3335 | 3400 | 3125 | 3170 | 199100 | 3170 |
2020-03-06 | 3690 | 3740 | 3540 | 3580 | 196700 | 3580 |
2020-03-05 | 3830 | 3860 | 3675 | 3745 | 142400 | 3745 |
2020-03-04 | 3775 | 3825 | 3700 | 3735 | 206100 | 3735 |
2020-03-03 | 4200 | 4200 | 3800 | 3820 | 254500 | 3820 |
2020-03-02 | 3710 | 4070 | 3710 | 3995 | 251200 | 3995 |
2020-02-28 | 3740 | 3885 | 3650 | 3710 | 302800 | 3710 |
2020-02-27 | 4015 | 4120 | 3840 | 3950 | 242100 | 3950 |
2020-02-26 | 4045 | 4115 | 3835 | 4015 | 236200 | 4015 |
2020-02-25 | 4020 | 4145 | 3935 | 4110 | 238200 | 4110 |
2020-02-21 | 4125 | 4230 | 4125 | 4230 | 175800 | 4230 |
2020-02-20 | 4100 | 4210 | 4050 | 4115 | 233700 | 4115 |
2020-02-19 | 3855 | 4110 | 3855 | 4095 | 270900 | 4095 |
2020-02-18 | 3900 | 4060 | 3790 | 3835 | 343300 | 3835 |
2020-02-17 | 3825 | 3895 | 3700 | 3850 | 253300 | 3850 |
2020-02-14 | 3735 | 3880 | 3725 | 3815 | 254900 | 3815 |
2020-02-13 | 3710 | 3750 | 3655 | 3730 | 117000 | 3730 |
2020-02-12 | 3610 | 3725 | 3610 | 3715 | 111700 | 3715 |
2020-02-10 | 3510 | 3655 | 3510 | 3590 | 113900 | 3590 |
2020-02-07 | 3600 | 3665 | 3500 | 3510 | 130300 | 3510 |
2020-02-06 | 3605 | 3630 | 3565 | 3590 | 80000 | 3590 |
2020-02-05 | 3645 | 3655 | 3555 | 3555 | 100300 | 3555 |
2020-02-04 | 3560 | 3765 | 3550 | 3575 | 214700 | 3575 |
2020-02-03 | 3450 | 3600 | 3415 | 3590 | 135500 | 3590 |
2020-01-31 | 3510 | 3635 | 3475 | 3505 | 188700 | 3505 |
2020-01-30 | 3510 | 3545 | 3410 | 3470 | 169200 | 3470 |
2020-01-29 | 3465 | 3575 | 3455 | 3500 | 168700 | 3500 |
2020-01-28 | 3310 | 3530 | 3310 | 3500 | 182900 | 3500 |
2020-01-27 | 3330 | 3390 | 3305 | 3345 | 159800 | 3345 |
2020-01-24 | 3420 | 3460 | 3370 | 3420 | 111500 | 3420 |
2020-01-23 | 3395 | 3460 | 3335 | 3430 | 166800 | 3430 |
2020-01-22 | 3230 | 3390 | 3225 | 3380 | 199500 | 3380 |
2020-01-21 | 3290 | 3345 | 3235 | 3255 | 138800 | 3255 |
2020-01-20 | 3305 | 3380 | 3255 | 3270 | 189400 | 3270 |
2020-01-17 | 3375 | 3375 | 3190 | 3225 | 140100 | 3225 |
2020-01-16 | 3365 | 3425 | 3325 | 3350 | 99000 | 3350 |
2020-01-15 | 3300 | 3370 | 3245 | 3335 | 87100 | 3335 |
2020-01-14 | 3285 | 3310 | 3205 | 3270 | 85300 | 3270 |
2020-01-10 | 3280 | 3315 | 3210 | 3255 | 100800 | 3255 |
2020-01-09 | 3345 | 3365 | 3280 | 3295 | 141800 | 3295 |
2020-01-08 | 3370 | 3405 | 3180 | 3230 | 212500 | 3230 |
2020-01-07 | 3315 | 3420 | 3305 | 3400 | 128500 | 3400 |
2020-01-06 | 3390 | 3450 | 3265 | 3320 | 293500 | 3320 |
2019-12-30 | 3515 | 3575 | 3430 | 3475 | 281300 | 3475 |
2019-12-27 | 3330 | 3525 | 3325 | 3505 | 448200 | 3505 |
2019-12-26 | 3180 | 3330 | 3155 | 3270 | 202200 | 3270 |
2019-12-25 | 3250 | 3300 | 3190 | 3190 | 112400 | 3190 |
2019-12-24 | 3280 | 3300 | 3170 | 3255 | 156300 | 3255 |
2019-12-23 | 3175 | 3290 | 3150 | 3260 | 221100 | 3260 |
2019-12-20 | 3060 | 3150 | 3020 | 3140 | 135500 | 3140 |
2019-12-19 | 2994 | 3170 | 2990 | 3075 | 219400 | 3075 |
2019-12-18 | 3195 | 3210 | 2997 | 3000 | 386800 | 3000 |
2019-12-17 | 3360 | 3480 | 3125 | 3180 | 607900 | 3180 |
2019-12-16 | 3220 | 3435 | 3205 | 3380 | 1299600 | 3380 |
2019-12-13 | 2977 | 3020 | 2920 | 2944 | 180600 | 2944 |
2019-12-12 | 2995 | 2995 | 2880 | 2947 | 122000 | 2947 |
2019-12-11 | 3030 | 3035 | 2950 | 2971 | 106300 | 2971 |
2019-12-10 | 2986 | 3050 | 2980 | 3030 | 109600 | 3030 |
2019-12-09 | 3035 | 3035 | 2941 | 3000 | 109500 | 3000 |
2019-12-06 | 2953 | 3030 | 2930 | 2990 | 140700 | 2990 |
2019-12-05 | 3010 | 3060 | 2907 | 2977 | 227200 | 2977 |
2019-12-04 | 3000 | 3075 | 2968 | 3040 | 236300 | 3040 |
2019-12-03 | 2835 | 3065 | 2820 | 3005 | 526800 | 3005 |
2019-12-02 | 2750 | 2887 | 2750 | 2870 | 426000 | 2870 |
2019-11-29 | 2750 | 2761 | 2681 | 2700 | 148500 | 2700 |
2019-11-28 | 2728 | 2776 | 2642 | 2747 | 278300 | 2747 |
2019-11-27 | 2580 | 2699 | 2571 | 2692 | 226800 | 2692 |
2019-11-26 | 2490 | 2576 | 2467 | 2568 | 137000 | 2568 |
2019-11-25 | 2430 | 2467 | 2430 | 2464 | 57000 | 2464 |
2019-11-22 | 2420 | 2424 | 2383 | 2422 | 48600 | 2422 |
2019-11-21 | 2418 | 2422 | 2349 | 2420 | 67300 | 2420 |
2019-11-20 | 2388 | 2422 | 2388 | 2422 | 58200 | 2422 |
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。