株式投資情報のページ

株式リンク
株日記　2020①　2019②　2019①　2018②　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


　2020/2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
3 22,971.94 －233.24 22,874 23,023 22,775 248 +0.51% +1.34%
4 23,084.59 ＋112.65 22,881 23,118 22,854 264 +1.44% +2.10%
5 23,319.56 ＋234.97 23,351 23,414 23,241 173 +1.68% +0.43%
6 23,873.59 ＋554.03 23,641 23,995 23,625 370 +0.30% +0.67%
7 23,827.98 －45.61 23,899 23,943 23,759 184 -0.94% -0.54%
8.9休み
10 23,685.98 －142.00 23,631 23,788 23,621 167 +0.60% +1.13%
11 -0.00% +0.11%
12 23,861.21 ＋175.23 23,741 23,869 23,693 176 +0.94% +0.90%
13 23,827.73 －33.48 23,849 23,908 23,784 124 -0.43% -0.14%
14 23,687.59 －140.14 23,714 23,738 23,603 135 -0.09% +0.20%
15.16休み
17 23,523.24 －164.35 23,489 23,561 23,335 226 -0.09% +0.20%
18 23,193.80 －329.44 23,398 23,402 23,133 269 -0.56% +0.02%
19 23,400.70 ＋206.90 23,329 23,468 23,234 234 +0.40% +0.87%
20 23,479.15 ＋78.45 23,666 23,806 23,426 380 -0.44% -0.67%
21 23,386.74 －92.41 23,427 23,588 23,378 210 -0.78% -1.79%
22.23休み
24 -3.56% -3.71%
25 22,605.41 －781.33 22,949 22,950 22,335 615
26
27
28
29休み


　2020/1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 +1.16% +1.33%
3 -0.81% -0.79%
4.5休み
6 23,204.86 －451.76 23,319 23,365 23,148 217 +0.24% +0.56%
7 23,575.72 ＋370.86 23,320 23,577 23,299 278 -0.42% -0.03%
8 23,204.76 －370.96 23,217 23,303 22,951 352 +0.56% +0.67%
9 23,739.87 ＋535.11 23,530 23,767 23,506 261 +0.74% +0.81%
10 23,850.57 ＋110.70 23,813 23,903 23,761 142 -0.46% -0.27%
11.12休み
13 +0.29% +1.04%
14 24,025.17 ＋174.60 23,969 24,059 23,951 108 +0.11% -0.24%
15 23,916.58 －108.59 23,923 23,997 23,875 122 +0.31% +0.08%
16 23,933.13 ＋16.55 23,960 23,975 23,905 70 +0.92% +1.06%
17 24,041.26 ＋108.13 24,103 24,115 24,013 102 +0.17% +0.34%
18.19休み
20 24,083.51 ＋42.25 24,080 24,108 24,061 47
21 23,864.56 －218.95 24,072 24,081 23,843 238 -0.52% -0.19%
22 24,031.35 ＋166.79 23,835 24,040 23,831 209 -0.03% +0.14%
23 23,795.44 －235.91 23,843 23,910 23,779 131 -0.09% +0.20%
24 23,827.18 ＋31.74 23,850 23,869 23,755 114 -0.58% -0.93%
25.26休み
27 23,343.51 －483.67 23,427 23,463 23,317 146 -1.57% -1.89%
28 23,215.71 －127.80 23,126 23,243 23,115 128 +0.66% +1.43%
29 23,379.40 ＋163.69 23,309 23,392 23,214 178 +0.04% +0.06%
30 22,977.75 －401.65 23,284 23,318 22,892 426 +0.43% +0.26%
31 23,205.18 ＋227.43 23,148 23,421 23,139 282 -2.09% -1.59%


　2019/12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
2 23,529.50 ＋235.59 23,388 23,562 23,378 184 -0.96% -1.12%
3 23,379.81 －149.69 23,231 23,388 23,186 202 -1.01% -0.55%
4 23,135.23 －244.58 23,186 23,203 23,044 159 +0.53% +0.54%
5 23,300.09 ＋164.86 23,292 23,363 23,259 104 +0.10% +0.05%
6 23,354.40 ＋54.31 23,347 23,412 23,338 74 +1.22% +1.00%
7.8休み
9 23,430.70 ＋76.30 23,544 23,544 23,360 184 -0.38% -0.40%
10 23,410.19 －20.51 23,372 23,449 23,336 113 -0.10% -0.07%
11 23,391.86 －18.33 23,421 23,438 23,333 105 +0.11% +0.44%
12 23,424.81 ＋32.95 23,449 23,468 23,360 108 +0.79% +0.73%
13 24,023.10 ＋598.29 23,810 24,050 23,775 275 +0.01% +0.20%
14.15休み
16 23,952.35 －70.75 23,955 24,036 23,950 86 +0.36% +0.91%
17 24,066.12 ＋113.77 24,091 24,091 23,996 95 +0.11% +0.10%
18 23,934.43 －131.69 24,023 24,046 23,919 127 -0.10% +0.05%
19 23,864.85 －69.58 23,911 23,945 23,835 110 +0.49% +0.67%
20 23,816.63 －48.22 23,893 23,908 23,746 162 +0.28% +0.42%
21.22休み
23 23,821.11 ＋4.48 23,921 23,923 23,810 113 +0.34% +0.23%
24 23,830.58 ＋9.47 23,839 23,853 23,796 57 -0.13% +0.08%
25 23,782.87 －47.71 23,813 23,824 23,782 42
26 23,924.92 ＋142.05 23,787 23,931 23,775 156 +0.37% +0.78%
27 23,837.72 －87.20 23,953 23,967 23,837 130 +0.08% -0.17%
28.29休み
30 23,656.62 －181.10 23,770 23,782 23,656 126 -0.64% -0.67%
31 +0.27% +0.30%


　2019/11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 22,850.77 －76.27 22,730 22,852 22,705 147 +1.11% +1.13
2.3休み
4 +0.42% +0.56%
5 23,251.99 ＋401.22 23,118 23,328 23,090 238 +0.11% +0.02%
6 23,303.82 ＋51.83 23,343 23,352 23,246 106 0.00% -0.29%
7 23,330.32 ＋26.50 23,283 23,336 23,253 83 +0.66% +0.28%
8 23,391.87 ＋61.55 23,550 23,591 23,313 278 +0.02% +0.48%
9.10休み
11 23,331.84 －60.03 23,422 23,471 23,323 148 +0.04% -0.13%
12 23,520.01 ＋188.17 23,336 23,545 23,312 233 0.00% +0.26%
13 23,319.87 －200.14 23,439 23,452 23,270 182 +0.33% -0.05%
14 23,141.55 －178.32 23,325 23,360 23,062 298 -0.01% -0.04%
15 23,303.32 ＋161.77 23,160 23,340 23,121 219 +0.80% +0.73%
16.17休み
18 23,416.76 ＋113.44 23,304 23,420 23,271 149 +0.11% +0.11%
19 23,292.65 －124.11 23,366 23,389 23,244 145 -0.36% +0.24%
20 23,148.57 －144.08 23,176 23,303 23,086 217 -0.40% -0.51%
21 23,038.58 －109.99 23,071 23,108 22,726 382 -0.20% -0.24%
22 23,112.88 ＋74.30 23,030 23,219 23,030 189 +0.39% +0.16%
23.24休み
25 23,292.81 ＋179.93 23,292 23,347 23,255 92 +0.68% +1.32%
26 23,373.32 ＋80.51 23,451 23,608 23,350 258 +0.20% +0.18%
27 23,437.77 ＋64.45 23,452 23,507 23,418 89 +0.15% +0.66%
28 23,409.14 －28.63 23,458 23,482 23,367 115
29 23,293.91 －115.23 23,497 23,498 23,273 225 -0.40% -0.46%


　2019/10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
1 21,885.24 ＋129.40 21,831 21,938 21,811 127 -1.28% -1.13%
2 21,778.61 －106.63 21,744 21,795 21,725 70 -1.86% -1.56%
3 21,341.74 －436.87 21,422 21,437 21,277 160 +0.47% +1.12%
4 21,410.20 ＋68.46 21,316 21,410 21,276 134 +1.42% +1.40%
5.6休み
7 21,375.25 －34.95 21,445 21,475 21,328 147 -0.36% -0.33%
8 21,587.78 ＋212.53 21,494 21,629 21,483 146 -1.19% -1.67%
9 21,456.38 －131.40 21,359 21,467 21,359 108 +0.70% +1.02%
10 21,551.98 ＋95.60 21,456 21,601 21,308 293 +0.57% +0.60%
11 21,798.87 ＋246.89 21,749 21,820 21,658 162 +1.21% +1.34%
12.13休み
14 -0.11% -0.10%
15 22,207.21 ＋408.34 22,063 22,219 22,049 170 +0.89% +1.24%
16 22,472.92 ＋265.71 22,479 22,615 22,434 181 -0.08% -0.30%
17 22,451.86 －21.06 22,451 22,522 22,424 98 +0.09% +0.40%
18 22,492.68 ＋40.82 22,528 22,649 22,466 183 -0.95% -0.83%
19.20休み
21 22,548.90 ＋56.22 22,541 22,581 22,515 66 +0.21% +0.91%
22 -0.15% -0.72%
23 22,625.38 ＋76.48 22,619 22,648 22,457 191 +0.17% +0.19%
24 22,750.60 ＋125.22 22,725 22,780 22,704 76 -0.11% +0.81%
25 22,799.81 ＋49.21 22,753 22,819 22,715 104 +0.57% +0.70%
26.27休み
28 22,867.27 ＋67.46 22,854 22,896 22,830 66 +0.49% +1.01%
29 22,974.13 ＋106.86 22,950 23,008 22,935 73 -0.07% -0.59%
30 22,843.12 －131.01 22,953 22,961 22,827 134 +0.43% +0.33%
31 22,927.04 ＋83.92 22,910 22,988 22,875 113 -0.52% -0.14%


　2019/9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
2 20,620.19 －84.18 20,625 20,667 20,614 53 +0.16% -0.13%
3 20,625.16 ＋4.97 20,581 20,662 20,578 84 -1.08% -1.11%
4 20,649.14 ＋23.98 20,578 20,694 20,554 140 +0.91% +1.30%
5 21,085.94 ＋436.80 20,800 21,164 20,787 377 +1.41% +1.75%
6 21,199.57 ＋113.63 21,201 21,241 21,145 96 +0.26% -0.17%
7.8休み
9 21,318.42 ＋118.85 21,214 21,333 21,182 151 +0.14% -0.19%
10 21,392.10 ＋73.68 21,363 21,438 21,350 88 +0.28% -0.04%
11 21,597.76 ＋205.66 21,466 21,619 21,437 182 +0.85% +1.06%
12 21,759.61 ＋161.85 21,761 21,825 21,743 82 +0.17% +0.30%
13 21,988.29 ＋228.68 21,907 22,019 21,820 199 +0.14% -0.22%
14.15休み
16 +0.44% -0.28%
17 22,001.32 ＋13.03 21,947 22,041 21,878 163 +0.13% +0.40%
18 21,960.71 －40.61 22,014 22,027 21,942 85 +0.13% -0.11%
19 22,044.45 ＋83.74 22,064 22,255 22,003 252 -0.19% +0.07%
20 22,079.09 ＋34.64 22,130 22,204 22,047 157 -0.59% -0.80%
21.22休み
23 +0.06% -0.06%
24 22,098.84 ＋19.75 22,095 22,168 22,077 91 -0.53% -1.46%
25 22,020.15 －78.69 21,961 22,036 21,906 130 +0.61% +1.05%
26 22,048.24 ＋28.09 22,160 22,184 21,986 198 -0.30% -0.58%
27 21,878.90 －169.34 21,934 21,955 21,733 222 -0.26% -1.13%
28.29休み
30 21,755.84 －123.06 21,793 21,811 21,666 145 +0.36% +0.75%


　2019/8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 21,540.99 ＋19.46 21,361 21,556 21,288 268 -1.05% -0.79%
2 21,087.16 －453.83 21,211 21,211 20,960 251 -0.37% -1.32%
3.4休み
5 20,720.29 －366.87 20,909 20,941 20,514 427 -2.90% -3.47%
6 20,585.31 －134.98 20,325 20,607 20,110 497 +1.21% +1.39%
7 20,516.56 －68.75 20,548 20,570 20,406 164 -0.09% +0.38%
8 20,593.35 ＋76.79 20,529 20,682 20,462 220 -0.34% -1.00%
9 20,684.82 ＋91.47 20,758 20,782 20,676 106 +1.43% +2.24%
10.11休み
12 -1.48% -1.20%
13 20,455.44 －229.38 20,432 20,503 20,369 134 +1.44% +1.95%
14 20,655.13 ＋199.69 20,669 20,697 20,581 116 -3.05% -3.02%
15 20,405.65 －249.48 20,324 20,419 20,184 235 +0.39% -0.09%
16 20,418.81 ＋13.16 20,323 20,465 20,300 165 +1.20% +1.67%
17.18休み
19 20,563.16 ＋144.35 20,590 20,633 20,502 131 +0.96% +1.35%
20 20,677.22 ＋114.06 20,605 20,684 20,582 102 -0.66% -0.68%
21 20,618.57 －58.65 20,489 20,626 20,482 144 +0.93% +0.90%
22 20,628.01 ＋9.44 20,706 20,731 20,584 147 +0.19% -0.36%
23 20,710.91 ＋82.90 20,579 20,719 20,579 140 -2.37% -3.00%
24.25休み
26 20,261.04 －449.87 20,325 20,329 20,173 156 +1.05% +1.32%
27 20,456.08 ＋195.04 20,467 20,529 20,439 90 -0.47% -0.34%
28 20,479.42 ＋23.34 20,474 20,511 20,433 78 +1.00% +0.38%
29 20,460.93 －18.49 20,500 20,520 20,361 159 +1.25% +1.48%
30 20,704.37 ＋243.44 20,641 20,748 20,633 115 +0.16% -0.13%


　2019/7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
1 21,729.97 ＋454.05 21,566 21,758 21,559 199 +0.44% +1.06%
2 21,754.27 ＋24.30 21,699 21,784 21,697 87 +0.26% +0.22%
3 21,638.16 －116.11 21,684 21,708 21,566 142 +0.67% +0.75%
4 21,702.45 ＋64.29 21,740 21,755 21,672 83
5 21,746.38 ＋43.93 21,703 21,746 21,647 99 -0.16% -0.10%
6.7休み
8 21,534.35 －212.03 21,665 21,672 21,499 173 -0.43% -0.78%
9 21,565.15 ＋30.80 21,598 21,687 21,508 179 -0.08% +0.54%
10 21,533.48 －31.67 21,499 21,601 21,488 113 +0.29% +0.75%
11 21,643.53 ＋110.05 21,547 21,649 21,532 117 +0.85% -0.08%
12 21,685.90 ＋42.37 21,720 21,720 21,589 131 +0.90% +0.59%
13.14休み
15 +0.10% +0.17%
16 21,535.25 －150.65 21,644 21,655 21,514 141 -0.09% -0.43%
17 21,469.18 －66.07 21,474 21,488 21,380 108 -0.42% -0.46%
18 21,046.24 －422.94 21,336 21,347 20,993 354 +0.01% +0.27%
19 21,466.99 ＋420.75 21,146 21,474 21,121 353 -0.25% -0.74%
20.21休み
22 21,416.79 －50.20 21,394 21,445 21,317 128 +0.07% +0.71%
23 21,620.88 ＋204.09 21,425 21,686 21,411 275 +0.65% +0.58%
24 21,709.57 ＋88.69 21,726 21,744 21,677 67 -0.29% +0.85%
25 21,756.55 ＋46.98 21,715 21,823 21,715 108 -0.47% -1.00%
26 21,658.15 －98.40 21,700 21,709 21,590 119 +0.19% +1.11%
27.28休み
29 21,616.80 －41.35 21,627 21,652 21,518 134 +0.11% -0.44%
30 21,709.31 ＋92.51 21,681 21,792 21,665 127 -0.09% -0.24%
31 21,521.53 －187.78 21,526 21,589 21,476 113 -1.23% -1.19%


　 　
過去のデータ
　トップページ　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　2019年　2020年


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