株式投資情報のページ

株式リンク
株日記 2018①　 2017②　2017① 2016②　2016①　2015②　2015①　2014②　 2014①　2013②　2013① 2012② 2012① 2011②　2011①　2010② 2010① 2009②　2009①　2008④　2008③　2008②　2008①　2007④　2007③　2007②　2007年①
　　決算発表　　株式情報　　株式関連リンク集　　
原油価格　　日経平均株価　　米ドル為替　　米ダウ　　米ナスダック　ＣＭＥ


　2018/4月
　
日付 日経平均 前日比 始値 高値 安値 値幅 ダウ ナス スケジュール メモ
2 21,388.58 －65.72 21,441 21,597 21,388 209 -1.90% -2.74%
3 21,292.29 －96.29 21,115 21,333 21,056 277 +1.65% +1.04%
4 21,319.55 ＋27.26 21,415 21,415 21,238 177 +0.96% +1.45%
5 21,645.42 ＋325.87 21,541 21,737 21,462 275 +0.99% +0.49%
6 21,567.52 －77.90 21,633 21,742 21,550 192 -2.34% -2.28%
7.8休み
9 21,678.26 ＋110.74 21,534 21,737 21,517 220 +0.19% +0.51%
10 21,794.32 ＋116.06 21,599 21,933 21,542 391 +1.79% +2.07%
11 21,687.10 －107.22 21,819 21,837 21,687 150 -0.90% -0.36%
12 21,660.28 －26.82 21,657 21,719 21,591 128 +1.21% +1.01%
13 21,778.74 ＋118.46 21,801 21,917 21,746 171 -0.50% -0.47%
14.15休み
16 21,835.53 ＋56.79 21,843 21,879 21,775 104 +0.87% +0.70%
17 21,847.59 ＋12.06 21,801 21,889 21,772 117 +0.87% +1.74%
18 22,158.20 ＋310.61 21,929 22,194 21,914 280 -0.16% +0.19%
19 22,191.18 ＋32.98 22,231 22,360 22,176 184 -0.34% -0.78%
20 22,162.24 －28.94 22,148 22,261 22,076 185 -0.82% -1.27%
21.22休み
23 22,088.04 －74.20 22,157 22,204 22,065 139 -0.06% -0.25%
24 22,278.12 ＋190.08 22,228 22,304 22,149 155 -1.74% -1.70%
25 22,215.32 －62.80 22,118 22,228 22,080 148
26
27
28.29休み
30


　2018/3月
　
日付 日経平均 前日比 始値 高値 安値 値幅 ダウ ナス スケジュール メモ
1 21,724.47 －343.77 21,901 21,901 21,645 256 -1.68% -1.27%
2 21,181.64 －542.83 21,339 21,366 21,088 278 -0.29% +1.08%
3.4休み
5 21,042.09 －139.55 21,047 21,164 20,937 227 +1.37% +1.00%
6 21,417.76 ＋375.67 21,390 21,551 21,381 170 +0.04% +0.56%
7 21,252.72 －165.04 21,261 21,484 21,201 283 -0.33% +0.33%
8 21,368.07 ＋115.35 21,488 21,488 21,299 189 +0.38% +0.42%
9 21,469.20 ＋101.13 21,594 21,884 21,357 527 +1.77% +1.79%
10.11休み
12 21,824.03 ＋354.83 21,826 21,971 21,689 282 -0.62% +0.36%
13 21,968.10 ＋144.07 21,742 21,968 21,700 268 -0.68% -1.02%
14 21,777.29 －190.81 21,764 21,881 21,684 197 -1.00% -0.19%
15 21,803.95 ＋26.66 21,704 21,825 21,555 270 +0.47% -0.20%
16 21,676.51 －127.44 21,876 21,879 21,632 247 +0.29% +0.00%
17.18休み
19 21,480.90 －195.61 21,537 21,659 21,366 293 -1.35% -1.84%
20 21,380.97 －99.93 21,297 21,384 21,223 161 +0.47% +0.27%
21 -0.18% -0.26%
22 21,591.99 ＋211.02 21,352 21,592 21,349 243 -2.93% -2.43%
23 20,617.86 －974.13 21,188 21,188 20,559 629 -1.77% -2.43%
24.25休み
26 20,766.10 ＋148.24 20,423 20,766 20,347 419 +2.84% +3.26%
27 21,317.32 ＋551.22 20,958 21,317 20,943 374 -1.43% -2.93%
28 21,031.31 －286.01 20,893 21,031 20,776 255 -0.04% -0.85%
29 21,159.08 ＋127.77 21,250 21,298 20,996 302 +1.07% +1.64%
30 21,454.30 ＋295.22 21,392 21,512 21,311 201


　2018/2月
　
日付 日経平均 前日比 始値 高値 安値 値幅 ダウ ナス スケジュール メモ
1 23,486.11 ＋387.82 23,276 23,492 23,211 281 +0.14% -0.35%
2 23,274.53 －211.58 23,361 23,367 23,122 245 -2.54% -1.96%
3.4休み
5 22,682.08 －592.45 22,921 22,967 22,659 308 -4.60% -3.78%
6 21,610.24 －1,071.84 22,267 22,277 21,078 1199 +2.33% +2.13%
7 21.645.37 +35.13 22.001 22.353 21.627 726 -0.08% -0.89%
8 21,890.86 ＋245.49 21,721 21,977 21,649 328 -4.15% -3.90%
9 21,382.62 －508.24 21,507 21,510 21,119 391 +1.38% +1.44%
10.11休み
12 +1.70% +1.56%
13 21,244.68 －137.94 21,633 21,679 21,211 468 +0.16% +0.45%
14 21,154.17 －90.51 21,251 21,371 20,950 421 +1.03% +1.86%
15 21,464.98 ＋310.81 21,384 21,578 21,308 270 +1.23% +1.58%
16 21,720.25 ＋255.27 21,555 21,866 21,499 367 +0.08% -0.23%
17.18休み
19 22,149.21 ＋428.96 21,903 22,152 21,858 294
20 21,925.10 －224.11 22,054 22,063 21,831 232 -1.01% -0.07%
21 21,970.81 ＋45.71 21,942 22,130 21,836 294 -0.67% -0.22%
22 21,736.44 －234.37 21,789 21,799 21,626 173 +0.66% -0.11%
23 21,892.78 ＋156.34 21,789 21,903 21,741 162 +1.39% +1.77%
24.25休み
26 22,153.63 ＋260.85 22,134 22,226 22,040 186 +1.58% +1.15%
27 22,389.86 ＋236.23 22,391 22,502 22,325 177 -1.16% -1.23%
28 22,068.24 －321.62 22,292 22,380 22,068 312 -1.50% -0.78%


　2018/1月
　
日付 日経平均 前日比 始値 高値 安値 値幅 ダウ ナス スケジュール メモ
1
2 +0.42% +1.50%
3 +0.40% +0.84%
4 23,506.33 ＋741.39 23,073 23,506 23,065 441 +0.61% +0.18%
5 23,714.53 ＋208.20 23,643 23,730 23,520 210 +0.88% +0.83%
6.7休み
8 -0.05% +0.29%
9 23,849.99 ＋135.46 23,948 23,952 23,789 163 +0.41% +0.09%
10 23,788.20 －61.79 23,832 23,864 23,755 109 -0.07% -0.14%
11 23,710.43 －77.77 23,656 23,734 23,601 133 +0.81% +0.81%
12 23,653.82 －56.61 23,719 23,743 23,588 155 +0.89% +0.68%
13.14休み
15 23,714.88 ＋61.06 23,827 23,833 23,685 148 +0.89% +0.68%
16 23,951.81 ＋236.93 23,721 23,962 23,701 261 -0.04% -0.51%
17 23,868.34 －83.47 23,783 23,891 23,739 152 +1.25% +1.03%
18 23,763.37 －104.97 24,078 24,084 23,699 385 -0.37% -0.03%
19 23,808.06 ＋44.69 23,854 23,872 23,735 137 +0.21% +0.55%
20.21休み
22 23,816.33 ＋8.27 23,797 23,816 23,697 119 +0.55% +0.98%
23 24,124.15 ＋307.82 23,924 24,129 23,916 213 -0.01% +0.71%
24 23,940.78 －183.37 24,026 24,072 23,917 155 +0.16% -0.61%
25 23,669.49 －271.29 23,750 23,828 23,649 179 +0.54% -0.05%
26 23,631.88 －37.61 23,757 23,797 23,592 205 +0.85% +1.28%
27.28休み
29 23,629.34 －2.54 23,707 23,787 23,580 207 -0.67% -0.52%
30 23,291.97 －337.37 23,559 23,581 23,233 348 -1.37% -0.86%
31 23,098.29 －193.68 23,205 23,375 23,092 283 +0.28% +0.12%


　2017/12月
　
日付 日経平均 前日比 始値 高値 安値 値幅 ダウ ナス スケジュール メモ
1 22,819.03 ＋94.07 22,916 22,994 22,675 319 -0.17% -0.38%
2.3休み
4 22,707.16 －111.87 22,843 22,864 22,693 171 +0.24% -1.05%
5 22,622.38 －84.78 22,595 22,682 22,522 160 -0.45% -0.19%
6 22,177.04 －445.34 22,525 22,528 22,119 409 -0.16% +0.21%
7 22,498.03 ＋320.99 22,317 22,515 22,317 198 +0.29% +0.54%
8 22,811.08 ＋313.05 22,627 22,819 22,625 194 +0.49% +0.40%
9.10休み
11 22,938.73 ＋127.65 22,894 22,938 22,787 151 +0.23% +0.51%
12 22,866.17 －72.56 22,936 22,994 22,834 160 +0.49% -0.19%
13 22,758.07 －108.10 22,879 22,879 22,697 182 +0.33% +0.20%
14 22,694.45 －63.62 22,699 22,786 22,638 148 -0.31% -0.28%
15 22,553.22 －141.23 22,621 22,745 22,478 267 +0.58% +1.17%
16.17休み
18 22,901.77 ＋348.55 22,770 22,927 22,735 192 +0.57% +0.84%
19 22,868.00 －33.77 22,961 22,990 22,862 128 -0.15% -0.44%
20 22,891.72 ＋23.72 22,834 22,923 22,806 117 -0.11% -0.04%
21 22,866.10 －25.62 22,852 22,894 22,728 166 +0.23% +0.06%
22 22,902.76 ＋36.66 22,850 22,908 22,801 107 -0.11% -0.08%
23.24休み
25 22,939.18 ＋36.42 22,909 22,948 22,870 78
26 22,892.69 －46.49 22,922 22,950 22,877 73 -0.03% -0.34%
27 22,911.21 ＋18.52 22,854 22,936 22,854 82 +0.11% +0.04%
28 22,783.98 －127.23 22,912 22,954 22,736 218 +0.26% +0.16%
29 22,764.94 －19.04 22,831 22,881 22,753 128 -0.48% -0.67%


　2017/11月
　
日付 日経平均 前日比 始値 高値 安値 値幅 ダウ ナス スケジュール メモ
1 22,420.08 ＋408.47 22,144 22,455 22,130 325 +0.25% -0.17%
2 22,539.12 ＋119.04 22,512 22,540 22,400 140 +0.35% -0.02%
3 +0.10% +0.74%
4.5休み
6 22,548.35 ＋9.23 22,612 22,644 22,435 209 +0.04% +0.33%
7 22,937.60 ＋389.25 22,518 22,953 22,512 441 +0.04% -0.27%
8 22,913.82 －23.78 22,849 22,922 22,759 163 +0.03% +0.32%
9 22,868.71 －45.11 22,989 23,382 22,522 860 -0.43% -0.58%
10 22,681.42 －187.29 22,580 22,724 22,511 213 -0.17% +0.01%
11.12休み
13 22,380.99 －300.43 22,607 22,607 22,380 227 +0.07% +0.10%
14 22,380.01 －0.98 22,342 22,532 22,323 209 -0.14% -0.30%
15 22,028.32 －351.69 22,250 22,305 22,004 301 -0.59% -0.47%
16 22,351.12 ＋322.80 21,975 22,392 21,972 420 +0.80% +1.30%
17 22,396.80 ＋45.68 22,603 22,757 22,319 438 -0.43% -0.15%
18.19休み
20 22,261.76 －135.04 22,279 22,410 22,215 195 +0.31% +0.12%
21 22,416.48 ＋154.72 22,456 22,563 22,416 147 +0.69% +1.06%
22 22,523.15 ＋106.67 22,601 22,677 22,513 164 -0.27% +0.07%
23
24 22,550.85 ＋27.70 22,390 22,567 22,381 186 +0.14% +0.32%
25.26休み
27 22,495.99 －54.86 22,657 22,659 22,423 236 +0.10% -0.15%
28 22,486.24 －9.75 22,474 22,580 22,363 217 +1.09% +0.49%
29 22,597.20 ＋110.96 22,613 22,643 22,537 106 +0.44% -1.27%
30 22,724.96 ＋127.76 22,601 22,748 22,502 246 +1.39% +0.73%


　2017/10月
　
日付 日経平均 前日比 始値 高値 安値 値幅 ダウ ナス スケジュール メモ
2 20,400.78 ＋44.50 20,400 20,411 20,363 48 +0.68% +0.32%
3 20,614.07 ＋213.29 20,475 20,628 20,438 190 +0.37% +0.23%
4 20,626.66 ＋12.59 20,660 20,689 20,592 97 +0.09% +0.04%
5 20,628.56 ＋1.90 20,650 20,667 20,602 65 +0.50% +0.78%
6 20,690.71 ＋62.15 20,716 20,721 20,659 62 -0.01% +0.07%
7.8休み
9 -0.06% -0.16%
10 20,823.51 ＋132.80 20,680 20,823 20,663 160 +0.31% +0.11%
11 20,881.27 ＋57.76 20,803 20,898 20,788 110 +0.18% +0.25%
12 20,954.72 ＋73.45 20,958 20,994 20,917 77 -0.14% -0.18%
13 21,155.18 ＋200.46 20,959 21,211 20,933 278 +0.13% +0.22%
14.15休み
16 21,255.56 ＋100.38 21,221 21,347 21,187 160 +0.37% +0.28%
17 21,336.12 ＋80.56 21,352 21,393 21,230 163 +0.18% -0.01%
18 21,363.05 ＋26.93 21,374 21,402 21,317 85 +0.70% +0.01%
19 21,448.52 ＋85.47 21,450 21,503 21,381 122 +0.02% -0.29%
20 21,457.64 ＋9.12 21,390 21,489 21,363 126 +0.71% +0.36%
21.22休み
23 21,696.65 ＋239.01 21,709 21,723 21,614 109 -0.23% -0.64%
24 21,805.17 ＋108.52 21,670 21,805 21,646 159 +0.72% +0.18%
25 21,707.62 －97.55 21,900 21,921 21,648 273 -0.48% -0.52%
26 21,739.78 ＋32.16 21,698 21,793 21,688 105 +0.31% -0.11%
27 22,008.45 ＋268.67 21,903 22,016 21,815 201 +0.14% +2.20%
28.29休み
30 22,011.67 ＋3.22 22,047 22,086 21,921 165 -0.36% -0.03%
31 22,011.61 －0.06 21,897 22,020 21,840 180 +0.12% +0.43%


　2017/9月
　
日付 日経平均 前日比 始値 高値 安値 値幅 ダウ ナス スケジュール メモ
1 19,691.47 ＋45.23 19,733 19,735 19,620 115 +0.18% +0.10%
2.3休み
4 19,508.25 －183.22 19,615 19,628 19,479 149
5 19,385.81 －122.44 19,533 19,542 19,354 188 -1.07% -0.93%
6 19,357.97 －27.84 19,286 19,371 19,254 117 +0.25% +0.28%
7 19,396.52 ＋38.55 19,433 19,482 19,365 117 -0.10% +0.07%
8 19,274.82 －121.70 19,297 19,357 19,239 118 +0.06% -0.59%
9.10休み
11 19,545.77 ＋270.95 19,441 19,567 19,437 130 +1.19% +1.13%
12 19,776.62 ＋230.85 19,736 19,792 19,718 74 +0.28% +0.34%
13 19,865.82 ＋89.20 19,873 19,888 19,845 43 +0.18% +0.09%
14 19,807.44 －58.38 19,860 19,918 19,793 125 +0.20% -0.48%
15 19,909.50 ＋102.06 19,793 19,933 19,787 146 +0.29% +0.30%
16.17休み
18 +0.28% +0.10%
19 20,299.38 ＋389.88 20,128 20,320 20,122 198 +0.18% +0.10%
20 20,310.46 ＋11.08 20,301 20,339 20,272 67 +0.19% -0.08%
21 20,347.48 ＋37.02 20,456 20,481 20,332 149 -0.24% -0.52%
22 20,296.45 －51.03 20,413 20,417 20,249 168 -0.04% +0.07%
23.24休み
25 20,397.58 ＋101.13 20,439 20,454 20,367 87 -0.24% -0.88%
26 20,330.19 －67.39 20,349 20,385 20,303 82 -0.05% +0.15%
27 20,267.05 －63.14 20,269 20,278 20,213 65 +0.25% +1.15%
28 20,363.11 ＋96.06 20,398 20,399 20,299 100 +0.18% +0.00%
29 20,356.28 －6.83 20,315 20,370 20,285 85 +0.11% +0.66%


　2017/8月
　
日付 日経平均 前日比 始値 高値 安値 値幅 ダウ ナス スケジュール メモ
1 19,985.79 ＋60.61 19,907 20,000 19,904 96 +0.33% +0.23%
2 20,080.04 ＋94.25 20,057 20,113 20,022 91 +0.24% 0.00%
3 20,029.26 －50.78 20,066 20,070 19,985 85 +0.04% -0.35%
4 19,952.33 －76.93 19,949 19,984 19,933 51 +0.30% +0.18%
5.6休み
7 20,055.89 ＋103.56 20,059 20,085 20,037 48 +0.12% +0.51%
8 19,996.01 －59.88 20,062 20,076 19,970 106 -0.15% -0.21%
9 19,738.71 －257.30 19,928 19,945 19,660 285 -0.17% -0.28%
10 19,729.74 －8.97 19,792 19,829 19,685 144 -0.93% -2.13%
11 +0.07% +0.64%
12.13休み
14 19,537.10 －192.64 19,545 19,598 19,486 112 +0.62% +1.34%
15 19,753.31 ＋216.21 19,689 19,824 19,656 168 +0.02% -0.11%
16 19,729.28 －24.03 19,750 19,776 19,719 57 +0.12% +0.19%
17 19,702.63 －26.65 19,707 19,739 19,679 60 -1.24% -1.94%
18 19,470.41 －232.22 19,471 19,543 19,433 110 -0.35% -0.09%
19.20休み
21 19,393.13 －77.28 19,509 19,509 19,365 144 +0.13% -0.05%
22 19,383.84 －9.29 19,373 19,437 19,361 76 +0.90% +1.36%
23 19,434.64 ＋50.80 19,547 19,561 19,408 153 -0.40% -0.30%
24 19,353.77 －80.87 19,366 19,428 19,351 77 -0.13% -0.11%
25 19,452.61 ＋98.84 19,401 19,485 19,384 101 +0.14% -0.09%
26.27休み
28 19,449.90 －2.71 19,502 19,535 19,420 115 -0.02% +0.28%
29 19,362.55 －87.35 19,319 19,371 19,280 91 +0.26% +0.30%
30 19,506.54 ＋143.99 19,480 19,538 19,435 103 +0.12% +1.05%
31 19,646.24 ＋139.70 19,591 19,687 19,583 104 +0.25% +0.95%


　2017/7月
　
日付 日経平均 前日比 始値 高値 安値 値幅 ダウ ナス スケジュール メモ
3 20,055.80 ＋22.37 20,056 20,096 20,030 66 +0.61% -0.49%
4 20,032.35 －23.45 20,192 20,197 19,971 226
5 20,081.63 ＋49.28 20,015 20,087 19,888 199 -0.01% +0.67%
6 19,994.06 －87.57 20,061 20,078 19,947 131 -0.74% -1.00%
7 19,929.09 －64.97 19,856 19,979 19,856 123 +0.44% +1.04%
8.9休み
10 20,080.98 ＋151.89 20,070 20,127 20,023 104 -0.03% +0.38%
11 20,195.48 ＋114.50 20,073 20,200 20,070 130 +0.00% +0.27%
12 20,098.38 －97.10 20,137 20,153 20,061 92 +0.57% +1.10%
13 20,099.81 ＋1.43 20,177 20,183 20,062 121 +0.10% +0.21%
14 20,118.86 ＋19.05 20,157 20,163 20,101 62 +0.39% +0.61%
15.16休み
17 -0.04% +0.03%
18 19,999.91 －118.95 20,074 20,081 19,943 138 -0.25% +0.47%
19 20,020.86 ＋20.95 19,970 20,032 19,947 85 +0.31% +0.64%
20 20,144.59 ＋123.73 20,046 20,157 20,032 125 -0.13% +0.08%
21 20,099.75 －44.84 20,089 20,135 20,081 54 -0.15% -0.04%
22.23休み
24 19,975.67 －124.08 19,973 20,002 19,901 101 -0.31% +0.36%
25 19,955.20 －20.47 19,979 20,036 19,941 95 +0.47% +0.02%
26 20,050.16 ＋94.96 20,098 20,116 20,016 100 +0.45% +0.16%
27 20,079.64 ＋29.48 20,026 20,176 20,005 171 +0.39% -0.63%
28 19,959.84 －119.80 20,048 20,056 19,926 130 +0.15% -0.12%
29.30休み
31 19,925.18 －34.66 19,933 19,983 19,891 92 +0.28% -0.42%


過去のデータ
　２００６年１月～６月　２００６年7月～12月　２００７年１月～６月　2007年７月～１２月　２００８年　２００９年　２０１０年　２０１１年　２０１２年　２０１３年　２０１４年　２０１５年　２０１６年　２０１７年　２０１８年


Copyright (C) 2011～　株式投資情報　All Rights Reserved