6425 (株)ユニバーサルエンターテインメント 個別株価データ

東証JQS(機械)
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
- 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
- 1999
- 1998
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-01-26 | 2458 | 2472 | 2436 | 2460 | 43800 | 2460 |
2021-01-25 | 2476 | 2499 | 2432 | 2446 | 51500 | 2446 |
2021-01-22 | 2559 | 2565 | 2475 | 2483 | 74000 | 2483 |
2021-01-21 | 2535 | 2579 | 2529 | 2564 | 72500 | 2564 |
2021-01-20 | 2545 | 2550 | 2524 | 2539 | 53900 | 2539 |
2021-01-19 | 2494 | 2543 | 2483 | 2538 | 67000 | 2538 |
2021-01-18 | 2490 | 2496 | 2455 | 2481 | 62800 | 2481 |
2021-01-14 | 2458 | 2477 | 2435 | 2471 | 83700 | 2471 |
2021-01-12 | 2400 | 2441 | 2377 | 2434 | 76900 | 2434 |
2021-01-08 | 2362 | 2406 | 2350 | 2402 | 90500 | 2402 |
2021-01-07 | 2387 | 2400 | 2352 | 2359 | 88400 | 2359 |
2021-01-06 | 2330 | 2387 | 2329 | 2385 | 61200 | 2385 |
2021-01-05 | 2347 | 2358 | 2316 | 2346 | 64300 | 2346 |
2021-01-04 | 2380 | 2385 | 2333 | 2363 | 84800 | 2363 |
2021-01-04 | 2380 | 2385 | 2333 | 2363 | 84800 | 2363 |
2021-01-04 | 2380 | 2385 | 2333 | 2363 | 84800 | 2363 |
2021-01-04 | 2380 | 2385 | 2333 | 2363 | 84800 | 2363 |
2021-01-04 | 2380 | 2385 | 2333 | 2363 | 84800 | 2363 |
2021-01-04 | 2380 | 2385 | 2333 | 2363 | 84800 | 2363 |
2020-12-30 | 2390 | 2395 | 2357 | 2380 | 59700 | 2380 |
2020-12-28 | 2393 | 2397 | 2342 | 2381 | 157800 | 2381 |
2020-12-25 | 2300 | 2353 | 2300 | 2353 | 77000 | 2353 |
2020-12-24 | 2265 | 2302 | 2265 | 2290 | 67600 | 2290 |
2020-12-22 | 2340 | 2340 | 2286 | 2308 | 108400 | 2308 |
2020-12-21 | 2290 | 2316 | 2265 | 2316 | 103800 | 2316 |
2020-12-18 | 2294 | 2313 | 2267 | 2290 | 96300 | 2290 |
2020-12-17 | 2354 | 2354 | 2296 | 2313 | 185300 | 2313 |
2020-12-16 | 2366 | 2388 | 2317 | 2329 | 281800 | 2329 |
2020-12-15 | 2341 | 2349 | 2321 | 2344 | 74700 | 2344 |
2020-12-11 | 2359 | 2360 | 2317 | 2335 | 100200 | 2335 |
2020-12-10 | 2330 | 2366 | 2327 | 2339 | 103400 | 2339 |
2020-12-09 | 2270 | 2312 | 2269 | 2312 | 99000 | 2312 |
2020-12-08 | 2271 | 2298 | 2252 | 2286 | 70800 | 2286 |
2020-12-07 | 2391 | 2398 | 2286 | 2286 | 140400 | 2286 |
2020-12-04 | 2249 | 2309 | 2229 | 2291 | 108800 | 2291 |
2020-12-03 | 2255 | 2280 | 2202 | 2225 | 147100 | 2225 |
2020-12-02 | 2250 | 2270 | 2213 | 2255 | 155500 | 2255 |
2020-12-01 | 2169 | 2216 | 2155 | 2216 | 166100 | 2216 |
2020-11-30 | 2178 | 2178 | 2100 | 2100 | 131200 | 2100 |
2020-11-27 | 2170 | 2184 | 2148 | 2162 | 88700 | 2162 |
2020-11-26 | 2095 | 2162 | 2093 | 2140 | 205800 | 2140 |
2020-11-25 | 2049 | 2082 | 2024 | 2075 | 166800 | 2075 |
2020-11-24 | 1980 | 2025 | 1975 | 2002 | 98200 | 2002 |
2020-11-20 | 1905 | 1940 | 1878 | 1930 | 87600 | 1930 |
2020-11-19 | 1960 | 1985 | 1918 | 1918 | 97600 | 1918 |
2020-11-18 | 2000 | 2011 | 1970 | 1970 | 129000 | 1970 |
2020-11-17 | 1946 | 2024 | 1945 | 2010 | 153000 | 2010 |
2020-11-16 | 1858 | 1945 | 1858 | 1940 | 109100 | 1940 |
2020-11-13 | 1963 | 1963 | 1845 | 1853 | 244700 | 1853 |
2020-11-12 | 1950 | 2026 | 1938 | 1963 | 136400 | 1963 |
2020-11-11 | 1978 | 2016 | 1957 | 1981 | 171600 | 1981 |
2020-11-10 | 1920 | 1997 | 1918 | 1989 | 301400 | 1989 |
2020-11-09 | 1848 | 1860 | 1808 | 1822 | 75800 | 1822 |
2020-11-06 | 1875 | 1875 | 1830 | 1850 | 51600 | 1850 |
2020-11-05 | 1873 | 1876 | 1833 | 1864 | 95000 | 1864 |
2020-11-04 | 1843 | 1850 | 1816 | 1836 | 78100 | 1836 |
2020-11-02 | 1800 | 1842 | 1778 | 1803 | 71200 | 1803 |
2020-10-30 | 1813 | 1834 | 1762 | 1776 | 112000 | 1776 |
2020-10-29 | 1787 | 1836 | 1767 | 1816 | 92500 | 1816 |
2020-10-28 | 1872 | 1878 | 1817 | 1827 | 81100 | 1827 |
2020-10-27 | 1914 | 1914 | 1874 | 1907 | 62300 | 1907 |
2020-10-26 | 1907 | 1920 | 1897 | 1914 | 77800 | 1914 |
2020-10-23 | 1870 | 1895 | 1853 | 1887 | 68000 | 1887 |
2020-10-22 | 1847 | 1871 | 1833 | 1852 | 56300 | 1852 |
2020-10-21 | 1821 | 1874 | 1821 | 1869 | 39300 | 1869 |
2020-10-20 | 1850 | 1863 | 1818 | 1821 | 66600 | 1821 |
2020-10-19 | 1795 | 1868 | 1795 | 1866 | 76200 | 1866 |
2020-10-16 | 1850 | 1864 | 1800 | 1811 | 127500 | 1811 |
2020-10-15 | 1881 | 1899 | 1851 | 1857 | 76000 | 1857 |
2020-10-14 | 1906 | 1914 | 1877 | 1888 | 105900 | 1888 |
2020-10-13 | 1936 | 1945 | 1906 | 1919 | 63000 | 1919 |
2020-10-12 | 1900 | 1935 | 1890 | 1933 | 74200 | 1933 |
2020-10-09 | 1920 | 1928 | 1884 | 1916 | 109200 | 1916 |
2020-10-08 | 1950 | 1950 | 1920 | 1920 | 39000 | 1920 |
2020-10-07 | 1956 | 1956 | 1915 | 1923 | 34400 | 1923 |
2020-10-06 | 1965 | 1965 | 1919 | 1945 | 59800 | 1945 |
2020-10-05 | 1930 | 1967 | 1920 | 1925 | 87500 | 1925 |
2020-10-02 | 1949 | 1950 | 1873 | 1886 | 117000 | 1886 |
2020-09-30 | 1925 | 1947 | 1896 | 1921 | 119000 | 1921 |
2020-09-29 | 1970 | 1975 | 1932 | 1943 | 60500 | 1943 |
2020-09-28 | 1930 | 1983 | 1881 | 1983 | 128200 | 1983 |
2020-09-25 | 1931 | 1968 | 1915 | 1932 | 105800 | 1932 |
2020-09-24 | 1981 | 1985 | 1916 | 1921 | 178700 | 1921 |
2020-09-23 | 2030 | 2042 | 1975 | 2002 | 156800 | 2002 |
2020-09-18 | 2022 | 2068 | 2005 | 2050 | 114300 | 2050 |
2020-09-17 | 2090 | 2104 | 2027 | 2040 | 150200 | 2040 |
2020-09-16 | 2151 | 2151 | 2092 | 2092 | 155400 | 2092 |
2020-09-15 | 2168 | 2187 | 2141 | 2171 | 99700 | 2171 |
2020-09-14 | 2179 | 2244 | 2146 | 2194 | 217400 | 2194 |
2020-09-11 | 2137 | 2149 | 2101 | 2103 | 77500 | 2103 |
2020-09-10 | 2141 | 2153 | 2107 | 2134 | 81200 | 2134 |
2020-09-09 | 2100 | 2143 | 2078 | 2138 | 100900 | 2138 |
2020-09-08 | 2065 | 2124 | 2065 | 2123 | 109100 | 2123 |
2020-09-07 | 2030 | 2074 | 1996 | 2054 | 120300 | 2054 |
2020-09-04 | 2003 | 2055 | 2003 | 2046 | 81200 | 2046 |
2020-09-03 | 2040 | 2079 | 2018 | 2048 | 74500 | 2048 |
2020-09-02 | 2071 | 2071 | 2006 | 2009 | 93900 | 2009 |
2020-09-01 | 2056 | 2060 | 2025 | 2054 | 66400 | 2054 |
2020-08-31 | 2099 | 2124 | 2065 | 2083 | 105400 | 2083 |
2020-08-28 | 2023 | 2073 | 1995 | 2024 | 123500 | 2024 |
2020-08-27 | 2022 | 2039 | 1998 | 2002 | 61400 | 2002 |
2020-08-26 | 2031 | 2055 | 2020 | 2041 | 46300 | 2041 |
2020-08-25 | 2056 | 2071 | 2036 | 2039 | 62200 | 2039 |
2020-08-24 | 2081 | 2100 | 1985 | 2014 | 115700 | 2014 |
2020-08-21 | 2018 | 2107 | 2005 | 2063 | 201600 | 2063 |
2020-08-20 | 2020 | 2022 | 1976 | 1985 | 64200 | 1985 |
2020-08-19 | 1946 | 2015 | 1921 | 2012 | 110200 | 2012 |
2020-08-18 | 1956 | 1973 | 1931 | 1934 | 89000 | 1934 |
2020-08-17 | 1949 | 1957 | 1912 | 1941 | 90000 | 1941 |
2020-08-14 | 1972 | 1975 | 1938 | 1949 | 92900 | 1949 |
2020-08-13 | 2018 | 2028 | 1980 | 1984 | 117700 | 1984 |
2020-08-12 | 2020 | 2030 | 1952 | 2009 | 141500 | 2009 |
2020-08-11 | 1918 | 2053 | 1896 | 2019 | 211000 | 2019 |
2020-08-07 | 2013 | 2070 | 1936 | 1946 | 343000 | 1946 |
2020-08-06 | 1902 | 1929 | 1879 | 1882 | 108000 | 1882 |
2020-08-05 | 1933 | 1943 | 1886 | 1935 | 95800 | 1935 |
2020-08-04 | 1904 | 1962 | 1890 | 1962 | 179300 | 1962 |
2020-08-03 | 1833 | 1887 | 1833 | 1870 | 124300 | 1870 |
2020-07-31 | 1820 | 1860 | 1804 | 1850 | 168200 | 1850 |
2020-07-30 | 1893 | 1909 | 1810 | 1821 | 122200 | 1821 |
2020-07-29 | 1936 | 1943 | 1893 | 1894 | 96800 | 1894 |
2020-07-28 | 1998 | 1998 | 1943 | 1946 | 88400 | 1946 |
2020-07-27 | 1944 | 1979 | 1913 | 1973 | 61100 | 1973 |
2020-07-22 | 1984 | 2044 | 1982 | 1992 | 118100 | 1992 |
2020-07-21 | 1955 | 1985 | 1938 | 1975 | 117100 | 1975 |
2020-07-20 | 2001 | 2007 | 1907 | 1955 | 186100 | 1955 |
2020-07-17 | 2063 | 2121 | 2040 | 2050 | 122100 | 2050 |
2020-07-16 | 2089 | 2159 | 2035 | 2063 | 299900 | 2063 |
2020-07-15 | 1985 | 2091 | 1979 | 2046 | 502900 | 2046 |
2020-07-14 | 1964 | 1974 | 1916 | 1921 | 87500 | 1921 |
2020-07-13 | 1920 | 1970 | 1917 | 1964 | 152900 | 1964 |
2020-07-10 | 1930 | 1938 | 1865 | 1880 | 214600 | 1880 |
2020-07-09 | 2000 | 2000 | 1941 | 1959 | 124400 | 1959 |
2020-07-08 | 2049 | 2052 | 1983 | 1986 | 160100 | 1986 |
2020-07-07 | 2099 | 2123 | 2035 | 2060 | 171300 | 2060 |
2020-07-06 | 2049 | 2105 | 2028 | 2085 | 188200 | 2085 |
2020-07-03 | 2031 | 2059 | 1998 | 2050 | 144000 | 2050 |
2020-07-02 | 2010 | 2096 | 2010 | 2040 | 204800 | 2040 |
2020-07-01 | 2091 | 2101 | 2027 | 2053 | 156000 | 2053 |
2020-06-30 | 2119 | 2139 | 2083 | 2092 | 129200 | 2092 |
2020-06-29 | 2144 | 2144 | 2051 | 2070 | 222100 | 2070 |
2020-06-26 | 2200 | 2234 | 2142 | 2155 | 253700 | 2155 |
2020-06-25 | 2200 | 2255 | 2164 | 2188 | 258300 | 2188 |
2020-06-24 | 2266 | 2280 | 2240 | 2244 | 163100 | 2244 |
2020-06-23 | 2229 | 2292 | 2214 | 2286 | 146400 | 2286 |
2020-06-22 | 2250 | 2250 | 2209 | 2212 | 143600 | 2212 |
2020-06-19 | 2244 | 2257 | 2210 | 2250 | 123500 | 2250 |
2020-06-18 | 2240 | 2247 | 2190 | 2215 | 171600 | 2215 |
2020-06-17 | 2278 | 2280 | 2214 | 2280 | 181300 | 2280 |
2020-06-16 | 2280 | 2318 | 2235 | 2309 | 321100 | 2309 |
2020-06-15 | 2349 | 2349 | 2185 | 2188 | 311500 | 2188 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-12 | 2235 | 2377 | 2213 | 2352 | 472300 | 2352 |
2020-06-11 | 2454 | 2478 | 2388 | 2392 | 264300 | 2392 |
2020-06-10 | 2466 | 2500 | 2452 | 2475 | 179300 | 2475 |
2020-06-09 | 2549 | 2549 | 2430 | 2503 | 321800 | 2503 |
2020-06-08 | 2520 | 2549 | 2440 | 2507 | 396200 | 2507 |
2020-06-05 | 2300 | 2420 | 2264 | 2420 | 497900 | 2420 |
2020-06-04 | 2327 | 2335 | 2210 | 2260 | 419900 | 2260 |
2020-06-03 | 2390 | 2398 | 2280 | 2329 | 516000 | 2329 |
2020-06-02 | 2316 | 2376 | 2311 | 2346 | 460100 | 2346 |
2020-06-01 | 2210 | 2340 | 2115 | 2258 | 882300 | 2258 |
2020-05-29 | 2200 | 2243 | 2110 | 2110 | 526300 | 2110 |
2020-05-28 | 2268 | 2290 | 2195 | 2214 | 309300 | 2214 |
2020-05-27 | 2297 | 2297 | 2189 | 2224 | 214200 | 2224 |
2020-05-26 | 2199 | 2276 | 2189 | 2264 | 363300 | 2264 |
2020-05-25 | 2145 | 2186 | 2134 | 2159 | 237100 | 2159 |
2020-05-22 | 2138 | 2197 | 2111 | 2145 | 368900 | 2145 |
2020-05-21 | 2044 | 2129 | 2044 | 2103 | 331100 | 2103 |
2020-05-20 | 1970 | 2062 | 1920 | 2021 | 355600 | 2021 |
2020-05-19 | 1997 | 2029 | 1946 | 1950 | 299200 | 1950 |
2020-05-18 | 1900 | 1933 | 1881 | 1917 | 260500 | 1917 |
2020-05-15 | 1863 | 1919 | 1841 | 1864 | 233900 | 1864 |
2020-05-14 | 1980 | 1980 | 1874 | 1876 | 236600 | 1876 |
2020-05-13 | 1960 | 2020 | 1905 | 1950 | 383400 | 1950 |
2020-05-12 | 2000 | 2017 | 1912 | 1968 | 392000 | 1968 |
2020-05-11 | 1900 | 2066 | 1861 | 2044 | 706300 | 2044 |
2020-05-08 | 1730 | 1829 | 1723 | 1813 | 374500 | 1813 |
2020-05-07 | 1674 | 1725 | 1645 | 1708 | 347800 | 1708 |
2020-05-01 | 1717 | 1734 | 1640 | 1674 | 336600 | 1674 |
2020-04-30 | 1764 | 1797 | 1746 | 1780 | 323300 | 1780 |
2020-04-28 | 1626 | 1700 | 1605 | 1684 | 359400 | 1684 |
2020-04-27 | 1602 | 1612 | 1572 | 1586 | 200800 | 1586 |
2020-04-24 | 1552 | 1569 | 1502 | 1569 | 260300 | 1569 |
2020-04-23 | 1479 | 1576 | 1479 | 1548 | 387800 | 1548 |
2020-04-22 | 1561 | 1563 | 1471 | 1482 | 437500 | 1482 |
2020-04-21 | 1640 | 1647 | 1521 | 1577 | 493500 | 1577 |
2020-04-20 | 1625 | 1677 | 1592 | 1661 | 410200 | 1661 |
2020-04-17 | 1650 | 1681 | 1625 | 1625 | 329300 | 1625 |
2020-04-16 | 1556 | 1635 | 1546 | 1631 | 394800 | 1631 |
2020-04-15 | 1500 | 1524 | 1468 | 1522 | 247600 | 1522 |
2020-04-14 | 1447 | 1517 | 1426 | 1511 | 218400 | 1511 |
2020-04-13 | 1480 | 1488 | 1423 | 1440 | 398100 | 1440 |
2020-04-10 | 1537 | 1537 | 1480 | 1502 | 289500 | 1502 |
2020-04-09 | 1491 | 1550 | 1465 | 1521 | 400400 | 1521 |
2020-04-08 | 1475 | 1483 | 1371 | 1461 | 548300 | 1461 |
2020-04-07 | 1467 | 1555 | 1453 | 1500 | 452000 | 1500 |
2020-04-06 | 1352 | 1399 | 1277 | 1388 | 756400 | 1388 |
2020-04-03 | 1450 | 1466 | 1380 | 1391 | 470700 | 1391 |
2020-04-02 | 1477 | 1500 | 1433 | 1462 | 264800 | 1462 |
2020-04-01 | 1602 | 1611 | 1494 | 1508 | 295900 | 1508 |
2020-03-31 | 1657 | 1695 | 1619 | 1632 | 244800 | 1632 |
2020-03-30 | 1594 | 1668 | 1578 | 1656 | 250100 | 1656 |
2020-03-27 | 1729 | 1756 | 1651 | 1674 | 341200 | 1674 |
2020-03-26 | 1700 | 1749 | 1660 | 1689 | 428700 | 1689 |
2020-03-25 | 1820 | 1930 | 1783 | 1889 | 672200 | 1889 |
2020-03-24 | 1578 | 1780 | 1550 | 1710 | 733000 | 1710 |
2020-03-23 | 1415 | 1497 | 1390 | 1486 | 731200 | 1486 |
2020-03-19 | 1692 | 1717 | 1432 | 1445 | 608800 | 1445 |
2020-03-18 | 1823 | 1927 | 1662 | 1674 | 660300 | 1674 |
2020-03-17 | 1777 | 1864 | 1680 | 1821 | 791500 | 1821 |
2020-03-16 | 2120 | 2173 | 1882 | 1914 | 536600 | 1914 |
2020-03-13 | 2105 | 2247 | 1993 | 2121 | 649100 | 2121 |
2020-03-12 | 2445 | 2528 | 2347 | 2365 | 498900 | 2365 |
2020-03-11 | 2669 | 2669 | 2538 | 2545 | 227200 | 2545 |
2020-03-10 | 2460 | 2647 | 2407 | 2639 | 432400 | 2639 |
2020-03-09 | 2769 | 2770 | 2555 | 2610 | 701400 | 2610 |
2020-03-06 | 2920 | 2930 | 2830 | 2872 | 216300 | 2872 |
2020-03-05 | 2975 | 2996 | 2930 | 2961 | 120300 | 2961 |
2020-03-04 | 2892 | 2935 | 2868 | 2925 | 198600 | 2925 |
2020-03-03 | 3025 | 3085 | 2893 | 2938 | 266900 | 2938 |
2020-03-02 | 2869 | 3030 | 2869 | 2978 | 235600 | 2978 |
2020-02-28 | 2948 | 2983 | 2899 | 2919 | 358600 | 2919 |
2020-02-27 | 3080 | 3125 | 3010 | 3045 | 253300 | 3045 |
2020-02-26 | 3130 | 3145 | 3025 | 3110 | 414300 | 3110 |
2020-02-25 | 3200 | 3235 | 3150 | 3180 | 436800 | 3180 |
2020-02-21 | 3325 | 3325 | 3280 | 3285 | 273600 | 3285 |
2020-02-20 | 3330 | 3415 | 3315 | 3335 | 196200 | 3335 |
2020-02-19 | 3345 | 3345 | 3280 | 3330 | 197400 | 3330 |
2020-02-18 | 3315 | 3330 | 3265 | 3305 | 343200 | 3305 |
2020-02-17 | 3275 | 3420 | 3245 | 3300 | 602100 | 3300 |
2020-02-14 | 3110 | 3130 | 3080 | 3105 | 206100 | 3105 |
2020-02-13 | 3165 | 3170 | 3110 | 3120 | 194000 | 3120 |
2020-02-12 | 3125 | 3145 | 3090 | 3145 | 203500 | 3145 |
2020-02-10 | 3115 | 3120 | 3080 | 3120 | 159300 | 3120 |
2020-02-07 | 3165 | 3185 | 3130 | 3130 | 146600 | 3130 |
2020-02-06 | 3200 | 3200 | 3130 | 3160 | 183400 | 3160 |
2020-02-05 | 3230 | 3235 | 3135 | 3155 | 228500 | 3155 |
2020-02-04 | 3160 | 3195 | 3110 | 3190 | 314800 | 3190 |
2020-02-03 | 3175 | 3180 | 3110 | 3155 | 350000 | 3155 |
2020-01-31 | 3185 | 3245 | 3185 | 3230 | 213400 | 3230 |
2020-01-30 | 3225 | 3260 | 3160 | 3215 | 274900 | 3215 |
2020-01-29 | 3300 | 3305 | 3220 | 3225 | 198400 | 3225 |
2020-01-28 | 3335 | 3345 | 3300 | 3305 | 151000 | 3305 |
2020-01-27 | 3345 | 3420 | 3310 | 3410 | 248000 | 3410 |
2020-01-24 | 3510 | 3520 | 3430 | 3455 | 122300 | 3455 |
2020-01-23 | 3570 | 3590 | 3515 | 3520 | 114700 | 3520 |
2020-01-22 | 3605 | 3625 | 3560 | 3605 | 101400 | 3605 |
2020-01-21 | 3630 | 3640 | 3615 | 3615 | 40600 | 3615 |
2020-01-20 | 3680 | 3680 | 3635 | 3640 | 66900 | 3640 |
2020-01-17 | 3580 | 3655 | 3580 | 3640 | 121000 | 3640 |
2020-01-16 | 3570 | 3605 | 3560 | 3575 | 231400 | 3575 |
2020-01-15 | 3615 | 3615 | 3545 | 3570 | 319500 | 3570 |
2020-01-14 | 3625 | 3635 | 3545 | 3545 | 183100 | 3545 |
2020-01-10 | 3670 | 3675 | 3630 | 3650 | 106500 | 3650 |
2020-01-09 | 3635 | 3695 | 3615 | 3665 | 76300 | 3665 |
2020-01-08 | 3635 | 3640 | 3575 | 3610 | 168400 | 3610 |
2020-01-07 | 3650 | 3675 | 3635 | 3650 | 77400 | 3650 |
2020-01-06 | 3680 | 3680 | 3615 | 3655 | 117900 | 3655 |
2019-12-30 | 3750 | 3750 | 3705 | 3715 | 52000 | 3715 |
2019-12-27 | 3735 | 3755 | 3695 | 3745 | 107400 | 3745 |
2019-12-26 | 3715 | 3795 | 3715 | 3780 | 151200 | 3780 |
2019-12-25 | 3705 | 3745 | 3695 | 3745 | 95500 | 3745 |
2019-12-24 | 3685 | 3755 | 3680 | 3730 | 123900 | 3730 |
2019-12-23 | 3725 | 3760 | 3690 | 3720 | 119900 | 3720 |
2019-12-20 | 3750 | 3775 | 3715 | 3720 | 74300 | 3720 |
2019-12-19 | 3765 | 3810 | 3755 | 3780 | 123700 | 3780 |
2019-12-18 | 3825 | 3825 | 3760 | 3775 | 138500 | 3775 |
2019-12-17 | 3890 | 3890 | 3835 | 3850 | 82200 | 3850 |
2019-12-16 | 3885 | 3900 | 3835 | 3895 | 104900 | 3895 |
2019-12-13 | 3850 | 3900 | 3825 | 3835 | 154200 | 3835 |
2019-12-12 | 3900 | 3925 | 3815 | 3815 | 95600 | 3815 |
2019-12-11 | 3885 | 3900 | 3860 | 3900 | 54400 | 3900 |
2019-12-10 | 3900 | 3900 | 3845 | 3860 | 76900 | 3860 |
2019-12-09 | 3860 | 3895 | 3805 | 3895 | 149800 | 3895 |
2019-12-06 | 3865 | 3905 | 3855 | 3870 | 101800 | 3870 |
2019-12-05 | 3935 | 3940 | 3845 | 3845 | 120200 | 3845 |
2019-12-04 | 3895 | 3935 | 3875 | 3910 | 97200 | 3910 |
2019-12-03 | 3900 | 3920 | 3880 | 3905 | 76000 | 3905 |
2019-12-02 | 3915 | 3965 | 3915 | 3930 | 108600 | 3930 |
2019-11-29 | 3990 | 4010 | 3950 | 3950 | 92300 | 3950 |
2019-11-28 | 3940 | 3995 | 3915 | 3975 | 125200 | 3975 |
2019-11-27 | 3890 | 3950 | 3890 | 3925 | 77600 | 3925 |
2019-11-26 | 3930 | 3950 | 3865 | 3885 | 109600 | 3885 |
2019-11-25 | 3960 | 3960 | 3905 | 3930 | 83200 | 3930 |
2019-11-22 | 3965 | 4005 | 3940 | 3940 | 107600 | 3940 |
2019-11-21 | 3950 | 4030 | 3945 | 4010 | 254600 | 4010 |
2019-11-20 | 3940 | 3945 | 3910 | 3925 | 56300 | 3925 |
2019-11-19 | 3965 | 3965 | 3880 | 3910 | 243400 | 3910 |
2019-11-18 | 4030 | 4040 | 3970 | 3975 | 190400 | 3975 |
2019-11-15 | 3840 | 4030 | 3840 | 4000 | 424800 | 4000 |
2019-11-14 | 3795 | 3840 | 3740 | 3835 | 196600 | 3835 |
2019-11-13 | 3675 | 3945 | 3665 | 3745 | 708500 | 3745 |
2019-11-12 | 3670 | 3670 | 3595 | 3625 | 62800 | 3625 |
2019-11-11 | 3675 | 3690 | 3660 | 3675 | 53100 | 3675 |
2019-11-08 | 3670 | 3680 | 3650 | 3660 | 75900 | 3660 |
2019-11-07 | 3675 | 3680 | 3610 | 3655 | 128300 | 3655 |
2019-11-06 | 3680 | 3685 | 3660 | 3675 | 75300 | 3675 |
2019-11-05 | 3700 | 3700 | 3640 | 3665 | 195500 | 3665 |
2019-11-01 | 3630 | 3685 | 3620 | 3670 | 108700 | 3670 |
2019-10-31 | 3690 | 3690 | 3630 | 3630 | 112600 | 3630 |
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。