6532 (株)ベイカレント・コンサルティング 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。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-03-15 | 24200 | 24670 | 23730 | 24340 | 162500 | 24340 |
2021-03-09 | 21890 | 23270 | 21590 | 23170 | 277600 | 23170 |
2021-03-03 | 21660 | 22000 | 20700 | 21060 | 187500 | 21060 |
2021-02-26 | 21070 | 22000 | 20810 | 21440 | 276600 | 21440 |
2021-02-24 | 20920 | 21170 | 19900 | 20100 | 341500 | 20100 |
2021-02-12 | 18800 | 19730 | 18660 | 19670 | 369100 | 19670 |
2021-02-03 | 16840 | 17250 | 16650 | 17050 | 165100 | 17050 |
2021-02-02 | 16320 | 16980 | 15880 | 16850 | 199100 | 16850 |
2021-02-01 | 15800 | 16240 | 15540 | 16100 | 213900 | 16100 |
2021-01-29 | 16700 | 16880 | 15720 | 15770 | 291600 | 15770 |
2021-01-28 | 16810 | 17120 | 16420 | 16720 | 407600 | 16720 |
2021-01-27 | 17510 | 17850 | 17020 | 17320 | 244500 | 17320 |
2021-01-26 | 18300 | 18300 | 17380 | 17420 | 378900 | 17420 |
2021-01-25 | 19100 | 19100 | 18360 | 18560 | 175100 | 18560 |
2021-01-22 | 19150 | 19690 | 18890 | 18980 | 249500 | 18980 |
2021-01-21 | 18800 | 19350 | 18720 | 19300 | 237400 | 19300 |
2021-01-20 | 18890 | 19250 | 18570 | 18680 | 236500 | 18680 |
2021-01-19 | 18320 | 18830 | 17770 | 18830 | 311600 | 18830 |
2021-01-18 | 17490 | 18320 | 17210 | 18100 | 223600 | 18100 |
2021-01-14 | 18190 | 18680 | 18180 | 18530 | 299500 | 18530 |
2021-01-12 | 18410 | 18430 | 17910 | 18050 | 163400 | 18050 |
2021-01-08 | 18870 | 19080 | 18160 | 18360 | 171300 | 18360 |
2021-01-07 | 18520 | 18990 | 18480 | 18610 | 129800 | 18610 |
2021-01-06 | 18680 | 19150 | 18410 | 18420 | 167700 | 18420 |
2021-01-05 | 18720 | 19430 | 18410 | 18630 | 301200 | 18630 |
2021-01-04 | 18300 | 18770 | 17570 | 18770 | 262800 | 18770 |
2021-01-04 | 18300 | 18770 | 17570 | 18770 | 262800 | 18770 |
2021-01-04 | 18300 | 18770 | 17570 | 18770 | 262800 | 18770 |
2021-01-04 | 18300 | 18770 | 17570 | 18770 | 262800 | 18770 |
2021-01-04 | 18300 | 18770 | 17570 | 18770 | 262800 | 18770 |
2021-01-04 | 18300 | 18770 | 17570 | 18770 | 262800 | 18770 |
2020-12-30 | 17310 | 18370 | 17270 | 18090 | 308600 | 18090 |
2020-12-28 | 16500 | 16820 | 16300 | 16420 | 89000 | 16420 |
2020-12-25 | 16800 | 16800 | 16390 | 16530 | 66200 | 16530 |
2020-12-24 | 16630 | 16980 | 16440 | 16790 | 115600 | 16790 |
2020-12-22 | 16060 | 16350 | 15750 | 15770 | 174000 | 15770 |
2020-12-21 | 16710 | 16800 | 16250 | 16460 | 123300 | 16460 |
2020-12-18 | 16240 | 16660 | 16010 | 16660 | 213800 | 16660 |
2020-12-17 | 15800 | 16050 | 15650 | 16000 | 140600 | 16000 |
2020-12-16 | 15560 | 15710 | 15330 | 15620 | 118900 | 15620 |
2020-12-15 | 16030 | 16030 | 15150 | 15250 | 240200 | 15250 |
2020-12-14 | 16020 | 16320 | 15770 | 16150 | 134800 | 16150 |
2020-12-11 | 15640 | 16190 | 15610 | 16040 | 156100 | 16040 |
2020-12-10 | 15780 | 15800 | 15420 | 15650 | 138800 | 15650 |
2020-12-09 | 16240 | 16380 | 15970 | 16150 | 102900 | 16150 |
2020-12-08 | 15510 | 16140 | 15310 | 16080 | 154200 | 16080 |
2020-12-07 | 16310 | 16490 | 15690 | 15760 | 159400 | 15760 |
2020-12-04 | 16230 | 16740 | 15780 | 16310 | 238200 | 16310 |
2020-12-03 | 17150 | 17240 | 16350 | 16600 | 214000 | 16600 |
2020-12-02 | 17910 | 18150 | 17420 | 17600 | 206400 | 17600 |
2020-12-01 | 17500 | 18080 | 17110 | 17850 | 242100 | 17850 |
2020-11-30 | 17290 | 17880 | 17230 | 17380 | 311900 | 17380 |
2020-11-27 | 16650 | 17240 | 16350 | 17070 | 417400 | 17070 |
2020-11-26 | 16110 | 16870 | 16100 | 16790 | 225500 | 16790 |
2020-11-25 | 15940 | 16280 | 15420 | 16240 | 324400 | 16240 |
2020-11-24 | 15430 | 16000 | 15170 | 15990 | 255500 | 15990 |
2020-11-20 | 15200 | 15380 | 15030 | 15190 | 109900 | 15190 |
2020-11-19 | 14870 | 15250 | 14820 | 15250 | 151100 | 15250 |
2020-11-18 | 15120 | 15620 | 14960 | 15220 | 234700 | 15220 |
2020-11-17 | 16780 | 16790 | 15270 | 15340 | 323200 | 15340 |
2020-11-16 | 17100 | 17400 | 16510 | 16910 | 173100 | 16910 |
2020-11-13 | 16280 | 17090 | 16230 | 17000 | 293000 | 17000 |
2020-11-12 | 15900 | 16480 | 15780 | 16350 | 204700 | 16350 |
2020-11-11 | 15200 | 15800 | 15030 | 15500 | 210300 | 15500 |
2020-11-10 | 16640 | 16790 | 15680 | 15790 | 368900 | 15790 |
2020-11-09 | 16480 | 17160 | 16320 | 17040 | 301800 | 17040 |
2020-11-06 | 16240 | 16640 | 15810 | 16190 | 317100 | 16190 |
2020-11-05 | 15070 | 16000 | 14510 | 15840 | 319800 | 15840 |
2020-11-04 | 14890 | 15120 | 14350 | 15070 | 281300 | 15070 |
2020-11-02 | 13960 | 14700 | 13710 | 14140 | 288600 | 14140 |
2020-10-30 | 14390 | 14490 | 13360 | 13510 | 244200 | 13510 |
2020-10-29 | 14800 | 14950 | 14170 | 14340 | 169500 | 14340 |
2020-10-28 | 15120 | 15370 | 14720 | 14970 | 207600 | 14970 |
2020-10-27 | 14660 | 15490 | 14300 | 15220 | 298300 | 15220 |
2020-10-26 | 15930 | 16110 | 14970 | 15010 | 252900 | 15010 |
2020-10-23 | 16050 | 16250 | 15550 | 15930 | 321600 | 15930 |
2020-10-22 | 17210 | 17280 | 16250 | 16450 | 372100 | 16450 |
2020-10-21 | 17380 | 17400 | 16900 | 17280 | 244700 | 17280 |
2020-10-20 | 17030 | 17210 | 16300 | 17140 | 262700 | 17140 |
2020-10-19 | 17020 | 17590 | 16820 | 16930 | 352600 | 16930 |
2020-10-16 | 16810 | 18270 | 16660 | 17420 | 1115900 | 17420 |
2020-10-15 | 15510 | 15990 | 15400 | 15640 | 353000 | 15640 |
2020-10-14 | 15550 | 15790 | 15300 | 15570 | 216300 | 15570 |
2020-10-13 | 15880 | 16080 | 15500 | 15740 | 195300 | 15740 |
2020-10-12 | 15020 | 15710 | 15000 | 15660 | 247900 | 15660 |
2020-10-09 | 14830 | 14890 | 14410 | 14800 | 154000 | 14800 |
2020-10-08 | 14630 | 14830 | 14410 | 14830 | 147600 | 14830 |
2020-10-07 | 14200 | 14610 | 14060 | 14560 | 100800 | 14560 |
2020-10-06 | 14400 | 14480 | 14070 | 14300 | 146400 | 14300 |
2020-10-05 | 14150 | 14460 | 13890 | 14400 | 174200 | 14400 |
2020-10-02 | 14770 | 15080 | 13630 | 14090 | 262700 | 14090 |
2020-09-30 | 14510 | 14730 | 14390 | 14600 | 168300 | 14600 |
2020-09-29 | 14260 | 14780 | 14190 | 14720 | 149800 | 14720 |
2020-09-28 | 15140 | 15220 | 13890 | 14390 | 390100 | 14390 |
2020-09-25 | 14210 | 14890 | 14040 | 14840 | 356800 | 14840 |
2020-09-24 | 12900 | 13800 | 12800 | 13600 | 286500 | 13600 |
2020-09-23 | 13370 | 13450 | 12870 | 12980 | 301700 | 12980 |
2020-09-18 | 12000 | 12790 | 12000 | 12740 | 215200 | 12740 |
2020-09-17 | 11560 | 11900 | 11470 | 11750 | 109300 | 11750 |
2020-09-16 | 11350 | 11690 | 11270 | 11600 | 110600 | 11600 |
2020-09-15 | 11350 | 11380 | 11030 | 11350 | 97200 | 11350 |
2020-09-14 | 11450 | 11500 | 11140 | 11230 | 104100 | 11230 |
2020-09-11 | 11450 | 11520 | 11110 | 11450 | 135100 | 11450 |
2020-09-10 | 12070 | 12200 | 11340 | 11470 | 217100 | 11470 |
2020-09-09 | 11990 | 12190 | 11460 | 12020 | 250900 | 12020 |
2020-09-08 | 12180 | 12310 | 11950 | 12290 | 81000 | 12290 |
2020-09-07 | 12320 | 12510 | 11920 | 12190 | 150700 | 12190 |
2020-09-04 | 12050 | 12530 | 12050 | 12300 | 98700 | 12300 |
2020-09-03 | 12540 | 12720 | 12110 | 12420 | 110800 | 12420 |
2020-09-02 | 12540 | 13050 | 12310 | 12420 | 290600 | 12420 |
2020-09-01 | 11660 | 12220 | 11660 | 12090 | 179100 | 12090 |
2020-08-31 | 11230 | 11480 | 11120 | 11370 | 107600 | 11370 |
2020-08-28 | 11520 | 11560 | 10710 | 10990 | 172800 | 10990 |
2020-08-27 | 12080 | 12300 | 11680 | 11710 | 125700 | 11710 |
2020-08-26 | 11790 | 12170 | 11660 | 11750 | 109800 | 11750 |
2020-08-25 | 11790 | 12040 | 11760 | 11780 | 145400 | 11780 |
2020-08-24 | 11500 | 11720 | 11430 | 11640 | 119600 | 11640 |
2020-08-21 | 11720 | 11840 | 11380 | 11470 | 105800 | 11470 |
2020-08-20 | 11730 | 11820 | 11300 | 11520 | 126500 | 11520 |
2020-08-19 | 11680 | 11970 | 11640 | 11920 | 149300 | 11920 |
2020-08-18 | 11690 | 11900 | 11470 | 11530 | 131000 | 11530 |
2020-08-17 | 11640 | 11970 | 11390 | 11500 | 139200 | 11500 |
2020-08-14 | 11460 | 11860 | 11370 | 11780 | 178100 | 11780 |
2020-08-13 | 11610 | 11860 | 11440 | 11660 | 160100 | 11660 |
2020-08-12 | 12420 | 12540 | 11260 | 11420 | 330600 | 11420 |
2020-08-11 | 12460 | 12660 | 12370 | 12600 | 162600 | 12600 |
2020-08-07 | 12600 | 12750 | 12490 | 12530 | 136600 | 12530 |
2020-08-06 | 12600 | 12820 | 12440 | 12600 | 86700 | 12600 |
2020-08-05 | 12660 | 12880 | 12540 | 12590 | 127000 | 12590 |
2020-08-04 | 12850 | 13110 | 12470 | 12600 | 246100 | 12600 |
2020-08-03 | 12630 | 12830 | 12510 | 12810 | 139400 | 12810 |
2020-07-31 | 12550 | 12780 | 12470 | 12670 | 186400 | 12670 |
2020-07-30 | 12730 | 13350 | 12590 | 12680 | 237400 | 12680 |
2020-07-29 | 12620 | 12910 | 12570 | 12730 | 299900 | 12730 |
2020-07-28 | 12600 | 13020 | 12550 | 12920 | 229100 | 12920 |
2020-07-27 | 12600 | 13040 | 12550 | 12900 | 288100 | 12900 |
2020-07-22 | 12100 | 13110 | 12080 | 13030 | 489300 | 13030 |
2020-07-21 | 12110 | 12550 | 11910 | 12400 | 366400 | 12400 |
2020-07-20 | 12850 | 12910 | 12130 | 12300 | 434500 | 12300 |
2020-07-17 | 12660 | 13730 | 12170 | 13280 | 1205700 | 13280 |
2020-07-16 | 10980 | 10980 | 10980 | 10980 | 45900 | 10980 |
2020-07-15 | 9340 | 9570 | 9110 | 9480 | 492600 | 9480 |
2020-07-14 | 9000 | 9350 | 8930 | 9270 | 227900 | 9270 |
2020-07-13 | 9150 | 9220 | 8960 | 9030 | 164900 | 9030 |
2020-07-10 | 9000 | 9320 | 8980 | 9130 | 236200 | 9130 |
2020-07-09 | 9240 | 9410 | 9060 | 9200 | 200000 | 9200 |
2020-07-08 | 8990 | 9270 | 8850 | 9190 | 163600 | 9190 |
2020-07-07 | 8730 | 8910 | 8670 | 8910 | 90300 | 8910 |
2020-07-06 | 8830 | 8990 | 8710 | 8740 | 117300 | 8740 |
2020-07-03 | 8400 | 8880 | 8390 | 8770 | 136800 | 8770 |
2020-07-02 | 9070 | 9130 | 8440 | 8650 | 299200 | 8650 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-07-01 | 9200 | 9300 | 9040 | 9080 | 193500 | 9080 |
2020-06-30 | 8960 | 9290 | 8820 | 8960 | 171400 | 8960 |
2020-06-29 | 8820 | 9170 | 8720 | 8960 | 148500 | 8960 |
2020-06-26 | 9220 | 9340 | 8820 | 8910 | 242000 | 8910 |
2020-06-25 | 9210 | 9460 | 9210 | 9310 | 132400 | 9310 |
2020-06-24 | 9380 | 9530 | 9260 | 9380 | 134700 | 9380 |
2020-06-23 | 9550 | 9550 | 9240 | 9370 | 290500 | 9370 |
2020-06-22 | 9680 | 9710 | 9400 | 9510 | 190100 | 9510 |
2020-06-19 | 9600 | 9700 | 9430 | 9680 | 237100 | 9680 |
2020-06-18 | 9400 | 9590 | 9330 | 9500 | 166000 | 9500 |
2020-06-17 | 9300 | 9420 | 9220 | 9320 | 213000 | 9320 |
2020-06-16 | 9270 | 9420 | 9190 | 9290 | 231600 | 9290 |
2020-06-15 | 9020 | 9290 | 8950 | 9030 | 345800 | 9030 |
2020-06-12 | 8620 | 9490 | 8500 | 9290 | 423100 | 9290 |
2020-06-11 | 9080 | 9200 | 9010 | 9080 | 204300 | 9080 |
2020-06-10 | 8930 | 9230 | 8900 | 9150 | 247300 | 9150 |
2020-06-09 | 8600 | 9100 | 8480 | 9060 | 405400 | 9060 |
2020-06-08 | 8430 | 8750 | 8330 | 8710 | 299500 | 8710 |
2020-06-05 | 8350 | 8400 | 8160 | 8270 | 229900 | 8270 |
2020-06-04 | 8210 | 8410 | 8050 | 8320 | 332400 | 8320 |
2020-06-03 | 8040 | 8220 | 7920 | 8110 | 264200 | 8110 |
2020-06-02 | 7890 | 8070 | 7790 | 7970 | 174500 | 7970 |
2020-06-01 | 7730 | 8000 | 7660 | 7760 | 246600 | 7760 |
2020-05-29 | 7150 | 7570 | 7120 | 7570 | 317500 | 7570 |
2020-05-28 | 7200 | 7270 | 7020 | 7160 | 180700 | 7160 |
2020-05-27 | 7300 | 7350 | 6970 | 7030 | 144100 | 7030 |
2020-05-26 | 7220 | 7390 | 7120 | 7210 | 230700 | 7210 |
2020-05-25 | 6880 | 7120 | 6750 | 7110 | 160600 | 7110 |
2020-05-22 | 6830 | 6960 | 6730 | 6830 | 152500 | 6830 |
2020-05-21 | 6950 | 7020 | 6720 | 6910 | 226800 | 6910 |
2020-05-20 | 6660 | 7120 | 6650 | 7080 | 275100 | 7080 |
2020-05-19 | 6680 | 6850 | 6610 | 6670 | 184200 | 6670 |
2020-05-18 | 6280 | 6520 | 6200 | 6480 | 125400 | 6480 |
2020-05-15 | 6430 | 6500 | 6270 | 6450 | 124300 | 6450 |
2020-05-14 | 6680 | 6740 | 6340 | 6420 | 216200 | 6420 |
2020-05-13 | 6750 | 6810 | 6600 | 6810 | 236300 | 6810 |
2020-05-12 | 6550 | 6930 | 6510 | 6920 | 291400 | 6920 |
2020-05-11 | 6400 | 6420 | 6250 | 6410 | 94100 | 6410 |
2020-05-08 | 6390 | 6550 | 6270 | 6320 | 165200 | 6320 |
2020-05-07 | 6100 | 6430 | 5990 | 6410 | 222300 | 6410 |
2020-05-01 | 6150 | 6150 | 5980 | 6000 | 131300 | 6000 |
2020-04-30 | 6500 | 6500 | 6080 | 6150 | 192800 | 6150 |
2020-04-28 | 6270 | 6470 | 6140 | 6370 | 219100 | 6370 |
2020-04-27 | 6440 | 6540 | 6150 | 6180 | 169200 | 6180 |
2020-04-24 | 6200 | 6520 | 6020 | 6340 | 214300 | 6340 |
2020-04-23 | 6540 | 6660 | 6220 | 6300 | 225700 | 6300 |
2020-04-22 | 6290 | 6450 | 6000 | 6360 | 197400 | 6360 |
2020-04-21 | 6790 | 6850 | 6190 | 6420 | 307400 | 6420 |
2020-04-20 | 6820 | 7010 | 6640 | 6990 | 232700 | 6990 |
2020-04-17 | 6820 | 6950 | 6640 | 6890 | 350900 | 6890 |
2020-04-16 | 6730 | 7320 | 6720 | 6850 | 795300 | 6850 |
2020-04-15 | 6440 | 6440 | 6440 | 6440 | 44800 | 6440 |
2020-04-14 | 5230 | 5480 | 5170 | 5440 | 249300 | 5440 |
2020-04-13 | 5140 | 5210 | 5010 | 5120 | 163300 | 5120 |
2020-04-10 | 5010 | 5100 | 4765 | 5070 | 263200 | 5070 |
2020-04-09 | 5050 | 5180 | 4930 | 5110 | 217100 | 5110 |
2020-04-08 | 4650 | 4875 | 4355 | 4835 | 293400 | 4835 |
2020-04-07 | 4535 | 4760 | 4480 | 4700 | 316800 | 4700 |
2020-04-06 | 4125 | 4285 | 4005 | 4255 | 228300 | 4255 |
2020-04-03 | 4430 | 4495 | 4155 | 4185 | 228100 | 4185 |
2020-04-02 | 4585 | 4635 | 4350 | 4360 | 147100 | 4360 |
2020-04-01 | 5060 | 5060 | 4535 | 4645 | 242700 | 4645 |
2020-03-31 | 4875 | 5290 | 4875 | 5060 | 283700 | 5060 |
2020-03-30 | 4800 | 5100 | 4180 | 4735 | 401800 | 4735 |
2020-03-27 | 5190 | 5310 | 5010 | 5140 | 194900 | 5140 |
2020-03-26 | 5170 | 5320 | 4830 | 4880 | 248700 | 4880 |
2020-03-25 | 5400 | 5670 | 5110 | 5580 | 321000 | 5580 |
2020-03-24 | 4625 | 4985 | 4580 | 4985 | 238000 | 4985 |
2020-03-23 | 4115 | 4290 | 3975 | 4285 | 264700 | 4285 |
2020-03-19 | 4560 | 4630 | 3775 | 3835 | 367000 | 3835 |
2020-03-18 | 4915 | 4980 | 4420 | 4475 | 452800 | 4475 |
2020-03-17 | 4780 | 5110 | 4705 | 4985 | 306800 | 4985 |
2020-03-16 | 5260 | 5420 | 4945 | 4980 | 282200 | 4980 |
2020-03-13 | 5120 | 5330 | 4940 | 5170 | 253600 | 5170 |
2020-03-12 | 5780 | 5900 | 5440 | 5620 | 176400 | 5620 |
2020-03-11 | 6380 | 6430 | 5960 | 5980 | 176500 | 5980 |
2020-03-10 | 5860 | 6470 | 5720 | 6330 | 283200 | 6330 |
2020-03-09 | 6140 | 6250 | 5910 | 5930 | 165700 | 5930 |
2020-03-06 | 6610 | 6630 | 6360 | 6390 | 118000 | 6390 |
2020-03-05 | 6730 | 6810 | 6570 | 6600 | 98600 | 6600 |
2020-03-04 | 6500 | 6740 | 6460 | 6630 | 92300 | 6630 |
2020-03-03 | 7080 | 7080 | 6550 | 6630 | 189000 | 6630 |
2020-03-02 | 6440 | 6990 | 6440 | 6780 | 203000 | 6780 |
2020-02-28 | 6590 | 6700 | 6390 | 6440 | 226100 | 6440 |
2020-02-27 | 7190 | 7280 | 6910 | 6940 | 118800 | 6940 |
2020-02-26 | 7410 | 7550 | 7190 | 7360 | 93700 | 7360 |
2020-02-25 | 7190 | 7500 | 7140 | 7460 | 127800 | 7460 |
2020-02-21 | 7730 | 7780 | 7550 | 7640 | 82700 | 7640 |
2020-02-20 | 7920 | 7960 | 7750 | 7880 | 81400 | 7880 |
2020-02-19 | 7700 | 7880 | 7700 | 7820 | 49700 | 7820 |
2020-02-18 | 7800 | 7890 | 7590 | 7650 | 66000 | 7650 |
2020-02-17 | 7810 | 7940 | 7680 | 7800 | 96600 | 7800 |
2020-02-14 | 8160 | 8230 | 8010 | 8060 | 84800 | 8060 |
2020-02-13 | 8150 | 8310 | 8140 | 8260 | 90300 | 8260 |
2020-02-12 | 8180 | 8270 | 8070 | 8130 | 77200 | 8130 |
2020-02-10 | 8250 | 8350 | 8180 | 8260 | 63300 | 8260 |
2020-02-07 | 8380 | 8480 | 8180 | 8290 | 106000 | 8290 |
2020-02-06 | 8100 | 8370 | 7930 | 8370 | 157600 | 8370 |
2020-02-05 | 8070 | 8180 | 7980 | 8140 | 133900 | 8140 |
2020-02-04 | 7820 | 7920 | 7790 | 7920 | 64100 | 7920 |
2020-02-03 | 7510 | 7920 | 7450 | 7890 | 153600 | 7890 |
2020-01-31 | 7770 | 7930 | 7670 | 7700 | 141200 | 7700 |
2020-01-30 | 8000 | 8070 | 7630 | 7780 | 202100 | 7780 |
2020-01-29 | 8150 | 8200 | 7970 | 8100 | 151400 | 8100 |
2020-01-28 | 7970 | 8160 | 7930 | 8090 | 201100 | 8090 |
2020-01-27 | 7940 | 8170 | 7770 | 8100 | 294800 | 8100 |
2020-01-24 | 7930 | 8020 | 7750 | 8020 | 161900 | 8020 |
2020-01-23 | 7860 | 8150 | 7740 | 7980 | 240500 | 7980 |
2020-01-22 | 7980 | 8000 | 7780 | 7940 | 144200 | 7940 |
2020-01-21 | 7770 | 7930 | 7580 | 7910 | 183600 | 7910 |
2020-01-20 | 7750 | 8080 | 7700 | 7870 | 409800 | 7870 |
2020-01-17 | 7570 | 7850 | 7520 | 7600 | 360500 | 7600 |
2020-01-16 | 7100 | 7500 | 7020 | 7420 | 642900 | 7420 |
2020-01-15 | 6810 | 6810 | 6800 | 6810 | 139300 | 6810 |
2020-01-14 | 6030 | 6090 | 5710 | 5810 | 220500 | 5810 |
2020-01-10 | 5750 | 5990 | 5660 | 5970 | 274800 | 5970 |
2020-01-09 | 5820 | 5820 | 5660 | 5730 | 113800 | 5730 |
2020-01-08 | 5690 | 5840 | 5610 | 5730 | 124300 | 5730 |
2020-01-07 | 5720 | 5850 | 5720 | 5750 | 124800 | 5750 |
2020-01-06 | 5540 | 5690 | 5530 | 5650 | 80100 | 5650 |
2019-12-30 | 5560 | 5600 | 5480 | 5580 | 42200 | 5580 |
2019-12-27 | 5560 | 5640 | 5520 | 5540 | 43700 | 5540 |
2019-12-26 | 5630 | 5660 | 5550 | 5590 | 65300 | 5590 |
2019-12-25 | 5530 | 5650 | 5500 | 5630 | 75600 | 5630 |
2019-12-24 | 5600 | 5600 | 5430 | 5520 | 86700 | 5520 |
2019-12-23 | 5630 | 5650 | 5500 | 5620 | 115000 | 5620 |
2019-12-20 | 5420 | 5510 | 5400 | 5470 | 67400 | 5470 |
2019-12-19 | 5400 | 5470 | 5380 | 5410 | 69300 | 5410 |
2019-12-18 | 5440 | 5450 | 5330 | 5400 | 43200 | 5400 |
2019-12-17 | 5300 | 5450 | 5280 | 5440 | 81700 | 5440 |
2019-12-16 | 5380 | 5450 | 5300 | 5300 | 36700 | 5300 |
2019-12-13 | 5480 | 5490 | 5320 | 5370 | 86000 | 5370 |
2019-12-12 | 5560 | 5570 | 5410 | 5490 | 54700 | 5490 |
2019-12-11 | 5610 | 5640 | 5450 | 5510 | 86900 | 5510 |
2019-12-10 | 5610 | 5700 | 5510 | 5510 | 81400 | 5510 |
2019-12-09 | 5730 | 5740 | 5500 | 5590 | 126300 | 5590 |
2019-12-06 | 5750 | 5760 | 5670 | 5720 | 67300 | 5720 |
2019-12-05 | 5960 | 5960 | 5750 | 5800 | 94400 | 5800 |
2019-12-04 | 5910 | 6000 | 5860 | 5880 | 68300 | 5880 |
2019-12-03 | 5900 | 5950 | 5850 | 5950 | 61200 | 5950 |
2019-12-02 | 5880 | 5990 | 5880 | 5960 | 66200 | 5960 |
2019-11-29 | 5830 | 5880 | 5810 | 5860 | 39500 | 5860 |
2019-11-28 | 5850 | 5890 | 5840 | 5880 | 41900 | 5880 |
2019-11-27 | 5940 | 5950 | 5870 | 5910 | 33500 | 5910 |
2019-11-26 | 5980 | 5980 | 5820 | 5940 | 59700 | 5940 |
2019-11-25 | 5990 | 5990 | 5880 | 5920 | 67300 | 5920 |
2019-11-22 | 5950 | 5980 | 5870 | 5980 | 48400 | 5980 |
2019-11-21 | 5870 | 5960 | 5740 | 5950 | 70100 | 5950 |
2019-11-20 | 5870 | 5950 | 5800 | 5860 | 111400 | 5860 |
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。