[お知らせ] 景況感のピークアウト後、株価は上昇する?下落する?

東証二部・JASDAQ・マザーズ

スポンサーリンク

東証二部・JASDAQ・マザーズについて

東証二部指数と日経ジャスダック平均と東証マザーズ指数

かぶー
かぶー

日本の新興市場の株価指数をチェック!新興市場は個人投資家主体の市場、どんな特徴があるのかな?解説を読んでね!

  • 当ページは、東証二部・JASDAQ・マザーズのそれぞれの解説と推移(チャートと時系列)を掲載したページです。
  • 各指数・指標の解説
    東証二部とは
    JASDAQとは
    マザーズとは
    新興市場とは
  • Source:JPX(日本取引所グループ)
  • 英語:2nd Section・JASDAQ・Mothers
スポンサーリンク

東証二部の見方をわかりやすく簡単に解説

東証二部とは、東京証券取引所二部市場のことです。東証二部に上場している内国普通株式銘柄を対象とした株価指数が「東証第二部株価指数(略称:東証二部指数)」です(普通株式とは、株主の権利が一切限定されていない株式です。日本の証券取引所で取引されているほどんどが普通株式です)。当ページの「東証二部」は、この「東証第二部株価指数(東証二部指数)」の推移を掲載しています。東証二部の企業は、東証一部(東京証券取引所一部市場)の上場を目指す企業が多く、東証一部上場企業に比べて規模が小さく、内需系の企業が多いのが特徴です。個人投資家中心の市場ですので東証一部の相場とは異なる動きをしやすい傾向があります。

JASDAQ(ジャスダック)の見方をわかりやすく簡単に解説

JASDAQ(ジャスダック)とは、東京証券取引所が運営するベンチャー企業(新興企業)向けの株式市場です。当ページの「JASDAQ」の推移は、JASDAQ市場に上場している日本銀行整理銘柄REIT外国株を除く、JASDAQ市場上場全銘柄の単純平均修正平均した「JASDAQ平均(日経ジャスダック平均株価)」の推移を掲載しています。

JASDAQは主に個人投資家主体の市場で、JASDAQの市場規模は東証二部より大きくなっています。出来高が少ない銘柄が多く、値動きが軽いのが特徴で、トレンドが比較的長引きやすい傾向があります。

マザーズの見方をわかりやすく簡単に解説

マザーズとは、東京証券取引所が運営するベンチャー企業(新興企業)向けの株式市場です。当ページの「マザーズ」の推移は、マザーズ市場に上場している内国普通株式全銘柄を対象とした株価指数である「東証マザーズ指数」の推移を掲載しています。

マザーズは、上場基準が東証一部や東証二部に比べて緩く、赤字企業でも高い技術や将来の成長性があれば上場できる特徴あがあります。そのため情報公開は厳しく要求され、投資家はその情報からリスクの高い投資を行っています。ハイリスクハイリターンの市場で、投資判断は投資家に委ねられています。

マザーズ市場の時価総額の3割以上を占めるのは時価総額上位5社ですので、それらの銘柄の動きが東証マザーズ指数の動きを決定づける面があります。マザーズはシェアの70%が個人投資家ですので、マザーズの動きを見れば、個人投資家が買い向かっているのか売り向かっているのかを把握することができるため、東証マザーズ指数は個人投資家の動向を計る指標として使われることが多いです。

スポンサーリンク

チャート

東証二部のチャート(現在)

東証二部チャート
  • 拡大表示はこちら
  • すべてのチャートは拡大表示することができます。拡大されたチャートにカーソルを合わせれば、カーソルの位置のデータが表示されます。

東証二部(各年比較チャート・過去データ)

  • 「各年比較チャート」は、一年ごとに区切ったチャートです。過去の各年の傾向を比較して見ていただくことができます。
  • 「前へ」をクリックすれば前の年のチャートが表示され、「次へ」をクリックすれば次の年のチャートが表示されます。チャートの下に「〇〇〇〇年」の表記がありますので、そちらで何年のチャートが表示されているかをご確認いただくことができます。
  • チャートをクリックすれば(スマホの場合はタップ)、チャートが拡大表示されます。拡大表示されたチャートにカーソルを合わせれば、カーソルの位置のデータが表示されますので、過去のデータが見たい方はそちらでご確認いただくことができます。
スポンサーリンク

JASDAQのチャート(現在)

ジャスダックチャート

JASDAQ(各年比較チャート・過去データ)

マザーズのチャート(現在)

マザーズチャート

マザーズ(各年比較チャート・過去データ)

時系列

2021年

表の右側が画面に入りきっていない場合は、水平スクロールをご利用ください(スマホの場合は表を横スライド)。パソコンの水平スクロールの方法は以下(Windowsの場合もMacの場合も同様です)。

  • shiftを押しながらマウスのホイールを上下
スポンサーリンク
日付東証二部前日比前日比%JASDAQ前日比前日比%マザーズ前日比前日比%
09.247,800.46+92.44+1.20%4,089.36+45.96+1.14%1,163.41+35.60+3.16%
09.227,708.02-38.51-0.50%4,043.40-20.76-0.51%1,127.81-10.88-0.96%
09.217,746.53-91.37-1.17%4,064.16-19.94-0.49%1,138.69-26.43-2.27%
09.177,837.90+32.31+0.41%4,084.10+22.67+0.56%1,165.12+23.84+2.09%
09.167,805.59-40.60-0.52%4,061.43-46.09-1.12%1,141.28-43.26-3.65%
09.157,846.19-48.97-0.62%4,107.52-6.42-0.16%1,184.54-3.29-0.28%
09.147,895.16+47.44+0.60%4,113.94+15.60+0.38%1,187.83+6.01+0.51%
09.137,847.72+36.72+0.47%4,098.34-2.69-0.07%1,181.82+4.02+0.34%
09.107,811.00+56.21+0.72%4,101.03+38.42+0.95%1,177.80+28.23+2.46%
09.097,754.79-2.30-0.03%4,062.41-3.28-0.08%1,149.57-8.26-0.71%
09.087,757.09+11.52+0.15%4,065.69+25.73+0.64%1,157.83+8.97+0.78%
09.077,745.57+5.34+0.07%4,039.96-4.09-0.10%1,148.86+13.00+1.14%
09.067,740.23+27.39+0.36%4,044.05+25.15+0.63%1,135.86+18.65+1.67%
09.037,712.84+30.47+0.40%4,018.90+26.24+0.66%1,117.21-3.22-0.29%
09.027,682.37-9.03-0.12%3,992.66-2.13-0.05%1,120.43-15.83-1.39%
09.017,691.40+28.95+0.38%3,994.79+10.20+0.26%1,136.26+0.85+0.07%
08.317,662.45+33.30+0.44%3,984.59+20.48+0.52%1,135.41+20.78+1.86%
08.307,629.15+80.75+1.07%3,964.11+32.14+0.82%1,114.63+22.11+2.02%
08.277,548.40-11.44-0.15%3,931.97-2.37-0.06%1,092.52-3.18-0.29%
08.267,559.84+17.89+0.24%3,934.34+21.68+0.55%1,095.70+13.05+1.21%
08.257,541.95+22.21+0.303,912.66+7.45+0.19%1,082.65+10.05+0.94%
08.247,519.74+84.76+1.14%3,905.21+35.45+0.92%1,072.60+8.11+0.76%
08.237,434.98+78.94+1.07%3,869.76+28.32+0.74%1,064.49+29.68+2.87%
08.207,356.04-100.47-1.35%3,841.44-33.71-0.87%1,034.81+0.95+0.09%
08.197,456.51-72.11-0.96%3,875.15-29.12-0.75%1,033.86-4.55-0.44%
08.187,528.62+30.52+0.41%3,904.27+11.89+0.31%1,038.41+29.02+2.88%
08.177,498.10-92.54-1.22%3,892.38-46.85-1.19%1,009.39-21.23-2.06%
08.167,590.64-62.17-0.81%3,939.23-20.83-0.53%1,030.62-38.38-3.59%
08.137,652.81+1.70+0.02%3,960.06+12.65+0.32%1,069.00-7.32-0.68%
08.127,651.11+0.54+0.01%3,947.41+4.63+0.12%1,076.32-12.40-1.14%
08.117,650.57+31.80+0.42%3,942.78+7.55+0.19%1,088.72+5.50+0.51%
08.107,618.77+16.50+0.22%3,935.23+32.80+0.84%1,083.22+18.48+1.74%
08.067,602.27+14.61+0.19%3,902.43-16.50-0.42%1,064.74+1.83+0.17%
08.057,587.66-45.62-0.60%3,918.93-16.24-0.41%1,062.91-8.31-0.78%
08.047,633.28-38.96-0.51%3,935.17-42.10-1.06%1,071.22-14.31-1.32%
08.037,672.24-12.01-0.16%3,977.27+12.20+0.31%1,085.53-2.81-0.26%
08.027,684.25+6.10+0.08%3,965.07+11.92+0.30%1,088.34+3.00+0.28%
07.307,678.15-74.05-0.96%3,953.15-26.65-0.67%1,085.34-29.33-2.63%
07.297,752.20+21.68+0.28%3,979.80+22.91+0.58%1,114.67+17.37+1.58%
07.287,730.52-68.28-0.88%3,956.89-38.12-0.95%1,097.30-39.62-3.48%
07.277,798.80+1.73+0.02%3,995.01+10.05+0.25%1,136.92-5.12-0.45%
07.267,797.07+84.65+1.10%3,984.96+22.67+0.57%1,142.04+4.05+0.36%
07.217,712.42+32.07+0.42%3,962.29+8.75+0.22%1,137.99+9.29+0.82%
07.207,680.35-54.62-0.71%3,953.54-17.54-0.44%1,128.70-8.29-0.73%
07.197,734.97-48.42-0.62%3,971.08-20.30-0.51%1,136.99-21.71-1.87%
07.167,783.39+28.41+0.37%3,991.38+10.16+0.26%1,158.70-2.00-0.17%
07.157,754.98-39.01-0.50%3,981.22-14.47-0.36%1,160.70-23.13-1.95%
07.147,793.99-0.140.00%3,995.69-0.170.00%1,183.83+5.94+0.50%
07.137,794.13+40.92+0.53%3,995.86+14.76+0.37%1,177.89-5.78-0.49%
07.127,753.21+74.83+0.97%3,981.10+27.82+0.70%1,183.67+15.37+1.32%
07.097,678.38+11.92+0.16%3,953.38+2.69+0.07%1,168.30+9.22+0.80%
07.087,666.46-54.62-0.71%3,950.59-26.83-0.67%1,159.08-22.34-1.89%
07.077,721.08-18.75-0.24%3,977.42-12.13-0.30%1,181.42-7.11-0.60%
07.067,739.83+38.43+0.50%3,989.55+6.61+0.17%1,188.53-2.30-0.19%
07.057,701.40+12.25+0.16%3,982.94-1.19-0.03%1,190.83-9.54-0.79%
07.027,689.15+45.30+0.59%3,984.13+6.86+0.17%1,200.37+0.16+0.01%
07.017,643.85-31.75-0.41%3,977.27-20.23-0.51%1,200.21-7.25-0.60%
06.307,675.601-13.76-0.18%3,997.50+11.02+0.28%1,207.46+1.92+0.16%
06.297,689.36-40.65-0.53%3,986.48-9.26-0.23%1,205.54-1.50-0.12%
06.287,730.01+44.87+0.58%3,995.74+27.82+0.70%1,207.04+10.36+0.87%
06.257,685.14+68.04+0.89%3,967.92+15.79+0.40%1,196.68+15.44+1.31%
06.247,617.10+5.55+0.07%3,952.13-7.40-0.19%1,181.24+0.75+0.06%
06.237,611.55+14.68+0.19%3,959.53+10.40+0.26%1,180.49+10.36+0.89%
06.227,596.87+92.51+1.23%3,949.13+36.44+0.93%1,170.13+14.36+1.24%
06.217,504.36-91.82-1.21%3,912.69-49.43-1.25%1,155.77-21.40-1.82%
06.187,596.18-63.04-0.82%3,962.12-12.07-0.30%1,177.17-5.48-0.46%
06.177,659.22+11.69+0.15%3,974.19+3.96+0.10%1,182.65-20.39-1.69%
06.167,647.53+24.88+0.33%3,970.23+7.70+0.19%1,203.04-1.59-0.13%
06.157,622.65+15.43+0.20%3,962.53+6.14+0.16%1,204.63+5.91+0.49%
06.147,607.22+26.00+0.34%3,956.39+18.76+0.48%1,198.72+16.35+1.38%
06.117,581.22-7.69-0.10%3,937.63-2.97-0.08%1,182.37+1.16+0.10%
06.107,588.91+2.39+0.03%3,940.60+7.89+0.20%1,181.21+7.03+0.60%
06.097,586.52+6.63+0.09%3,932.71-1.70-0.04%1,174.18+14.15+1.22%
06.087,579.89+31.72+0.42%3,934.41+10.33+0.26%1,160.03+25.70+2.27%
06.077,548.17+5.29+0.07%3,924.08+12.75+0.33%1,134.33+14.60+1.30%
06.047,542.88+14.62+0.19%3,911.33-0.180.00%1,119.73-21.72-1.90%
06.037,528.26+17.79+0.24%3,911.51+13.74+0.35%1,141.45+5.65+0.50%
06.027,510.47+32.72+0.44%3,897.77+1.01+0.03%1,135.80-5.94-0.52%
06.017,477.75+19.48+0.26%3,896.76+5.99+0.15%1,141.74-8.32-0.72%
05.317,458.27+12.15+0.16%3,890.77+8.12+0.21%1,150.06+4.87+0.43%
05.287,446.12+32.12+0.43%3,882.65+10.05+0.26%1,145.19-0.69-0.06%
05.277,414.00-16.49-0.22%3,872.60+1.23+0.03%1,145.88-2.70-0.24%
05.267,430.49+3.32+0.04%3,871.37-2.81-0.07%1,148.58+15.10+1.33%
05.257,427.17+26.62+0.36%3,874.18+17.64+0.46%1,133.48+25.13+2.27%
05.247,400.55+31.74+0.43%3,856.54+1.58+0.04%1,108.35-20.31-1.80%
05.217,368.81-1.47-0.02%3,854.96+14.84+0.39%1,128.66+24.91+2.26%
05.207,370.28+46.91+0.64%3,840.12+26.86+0.70%1,103.75+11.68+1.07%
05.197,323.37-1.23-0.02%3,813.26+11.82+0.31%1,092.07+22.57+2.11%
05.187,324.60+64.14+0.88%3,801.44+21.92+0.58%1,069.50+26.68+2.56%
05.177,260.46-81.22-1.11%3,779.52-51.68-1.35%1,042.82-41.72-3.85%
05.147,341.68+94.34+1.30%3,831.20+26.21+0.69%1,084.54+19.16+1.80%
05.137,247.34-109.22-1.48%3,804.99-38.02-0.99%1,065.38-30.47-2.78%
05.127,356.56-105.58-1.41%3,843.01-46.65-1.20%1,095.85-21.50-1.92%
05.117,462.14-71.83-0.95%3,889.66-27.84-0.71%1,117.35-40.07-3.46%
05.107,533.97+14.65+0.19%3,917.50+1.93+0.05%1,157.42-4.74-0.41%
05.077,519.32+16.85+0.22%3,915.57+16.96+0.44%1,162.16-21.68-1.83%
05.067,502.47+48.67+0.65%3,898.61+3.41+0.09%1,183.84-17.93-1.49%
04.307,453.80+19.74+0.27%3,895.20-10.86-0.28%1,201.77-9.54-0.79%
04.287,434.06-14.62-0.20%3,906.06-6.28-0.16%1,211.31-10.34-0.85%
04.277,448.68-15.82-0.21%3,912.34-3.27-0.08%1,221.65+1.13+0.09%
04.267,464.50+28.99+0.39%3,915.61+13.92+0.36%1,220.52+8.29+0.68%
04.237,435.51-28.73-0.38%3,901.69-10.96-0.28%1,212.23-14.53-1.18%
04.227,464.24+61.71+0.83%3,912.65+29.97+0.77%1,226.76+22.53+1.87%
04.217,402.53-103.81-1.38%3,882.68-60.29-1.53%1,204.23-40.56-3.26%
04.207,506.34-8.90-0.12%3,942.97-14.15-0.36%1,244.79-12.37-0.98%
04.197,515.24-6.20-0.08%3,957.12+2.59+0.07%1,257.16+6.69+0.53%
04.167,521.44+7.54+0.10%3,954.53+6.36+0.16%1,250.47+22.33+1.82%
04.157,513.90+4.85+0.06%3,948.17+2.27+0.06%1,228.14-7.01-0.57%
04.147,509.05-22.21-0.29%3,945.90+0.25+0.01%1,235.15+18.91+1.55%
04.137,531.26+10.09+0.13%3,945.65+3.71+0.09%1,216.24+0.27+0.02%
04.127,521.17-17.31-0.23%3,941.94-10.52-0.27%1,215.97-28.42-2.28%
04.097,538.48+15.64+0.21%3,952.46+9.14+0.23%1,244.39+20.00+1.63%
04.087,522.84-18.39-0.24%3,943.32-10.47-0.26%1,224.39-3.62-0.29%
04.077,541.23+31.77+0.42%3,953.79+15.48+0.39%1,228.01+2.35+0.19%
04.067,509.46-40.29-0.53%3,938.31-18.21-0.46%1,225.66-14.97-1.21%
04.057,549.75+49.88+0.67%3,956.52+11.46+0.29%1,240.63+1.16+0.09%
04.027,499.87+24.89+0.33%3,945.06+7.41+0.19%1,239.47+9.09+0.74%
04.017,474.98-21.39-0.29%3,937.65-0.98-0.02%1,230.38+27.10+2.25%
03.317,496.37+1.02+0.01%3,938.63+22.49+0.57%1,203.28+22.85+1.94%
03.307,495.35-21.99-0.29%3,916.14-8.16-0.21%1,180.43+3.24+0.28%
03.297,517.34-29.02-0.38%3,924.30-0.78-0.02%1,177.19-21.39-1.78%
03.267,546.36+69.39+0.93%3,925.08+21.69+0.56%1,198.58+34.76+2.99%
03.257,476.97+39.75+0.53%3,903.39+22.66+0.58%1,163.82-0.04-0.00%
03.247,437.22-104.38-1.38%3,880.73-52.10-1.32%1,163.86-38.75-3.22%
03.237,541.60-66.75-0.88%3,932.83-9.84-0.25%1,202.61-17.49-1.43%
03.227,608.35+9.43+0.12%3,942.67+10.43+0.27%1,220.10-9.94-0.81%
03.197,598.92+24.07+0.32%3,932.24+6.75+0.17%1,230.04-19.49-1.56%
03.187,574.85+40.15+0.53%3,925.49+25.71+0.66%1,249.53+16.87+1.37%
03.177,534.70+13.16+0.17%3,899.78+15.04+0.39%1,232.66+18.98+1.56%
03.167,521.54+35.00+0.47%3,884.74+17.98+0.46%1,213.68+16.79+1.40%
03.157,486.54+43.36+3.27%3,866.76+15.94+0.41%1,196.89-10.26-0.85%
03.127,443.18+44.08+0.60%3,850.82+17.29+0.45%1,207.15+35.08+2.99%
03.117,399.10+45.99+0.63%3,833.53+20.49+0.54%1,172.07+15.70+1.36%
03.107,353.11+6.47+0.09%3,813.04+16.72+0.44%1,156.37+2.36+0.20%
03.097,346.64+57.66+0.79%3,796.32+15.24+0.40%1,154.01+6.15+0.54%
03.087,288.98-8.95-0.12%3,781.08+3.28+0.09%1,147.86-20.04-1.72%
03.057,297.93-21.49-0.29%3,777.80+0.44+0.01%1,167.90-3.91-0.33%
03.047,319.42-49.62-0.67%3,777.36-36.59-0.96%1,171.81-25.85-2.16%
03.037,369.04+2.19+0.03%3,813.95+4.83+0.13%1,197.66-24.77-2.03%
03.027,366.85-4.04-0.05%3,809.12-6.78-0.18%1,222.43+4.98+0.41%
03.017,370.89+46.35+0.63%3,815.90+17.90+0.47%1,217.45+3.36+0.28%
02.267,324.54-76.45-1.03%3,798.00-36.05-0.94%1,214.09-24.22-1.96%
02.257,400.99+30.62+0.42%3,834.05+14.69+0.38%1,238.31+18.60+1.52%
02.247,370.37-33.57-0.45%3,819.36-30.19-0.78%1,219.71-54.91-4.31%
02.227,403.94+85.39+1.17%3,849.55+25.41+0.66%1,274.62+9.19+0.73%
02.197,318.55-58.93-0.80%3,824.14-17.60-0.46%1,265.43-7.24-0.57%
02.187,377.48-69.60-0.93%3,841.74-33.84-0.87%1,272.67-21.82-1.69%
02.177,447.08+58.85+0.80%3,875.58+12.74+0.33%1,294.49-26.24-1.99%
02.167,388.23-18.58-0.25%3,862.84-6.71-0.17%1,320.73+6.43+0.49%
02.157,406.81-26.34-0.35%3,869.55-17.84-0.46%1,314.30+2.73+0.21%
02.127,433.15+55.15+0.75%3,887.39+17.66+0.46%1,311.57+21.59+1.67%
02.107,378.00+26.86+0.37%3,869.73+11.05+0.29%1,289.98+25.52+2.02%
02.097,351.14+41.98+0.57%3,858.68+5.15+0.13%1,264.46-2.86-0.23%
02.087,309.16+48.47+0.67%3,853.53+13.98+0.36%1,267.32+5.60+0.44%
02.057,260.69+74.23+1.03%3,839.55+14.52+0.38%1,261.72-0.58-0.05%
02.047,186.46+16.32+0.23%3,825.03-11.44-0.30%1,262.30+3.34+0.27%
02.037,170.14+29.95+0.42%3,836.47+11.81+0.31%1,258.96+5.48+0.44%
02.027,140.19+73.65+1.04%3,824.66+31.03+0.82%1,253.48+19.14+1.55%
02.017,066.54+49.55+0.71%3,793.63+18.95+0.50%1,234.34+25.38+2.10%
01.297,016.99-81.41-1.15%3,774.68-24.40-0.64%1,208.96-24.30-1.97%
01.287,098.40+4.82+0.07%3,799.08-33.53-0.87%1,233.26-42.57-3.34%
01.277,093.58-3.68-0.05%3,832.61+9.73+0.25%1,275.83+5.33+0.42%
01.267,097.26-49.37-0.69%3,822.88-17.00-0.44%1,270.50-30.62-2.35%
01.257,146.63+360.59+5.31%3,839.88+19.91+0.52%1,301.12+9.01+0.70%
01.226,786.04-31.78-0.47%3,819.97+10.35+0.27%1,292.11+8.26+0.64%
01.216,817.82+28.23+0.42%3,809.62+10.94+0.29%1,283.85+46.12+3.73%
01.206,789.59+9.37+0.14%3,798.68+7.05+0.19%1,237.73+1.81+0.15%
01.196,780.22+59.38+0.88%3,791.63+13.56+0.36%1,235.92-0.59-0.05%
01.186,720.84-5.37-0.08%3,778.07+0.44+0.01%1,236.51+19.00+1.56%
01.156,726.21-30.02-0.44%3,777.63-6.97-0.18%1,217.51+9.97+0.83%
01.146,756.23-84.19-1.23%3,784.60-23.87-0.63%1,207.54-31.22-2.52%
01.136,840.42+2.63+0.04%3,808.47+27.81+0.74%1,238.76+10.68+0.87%
01.126,837.79+91.78+1.36%3,780.66-0.39-0.01%1,228.08-7.56-0.61%
01.086,746.01+39.69+0.59%3,781.05+17.79+0.47%1,235.64+21.24+1.75%
01.076,706.32+40.68+0.61%3,763.26+17.70+0.47%1,214.40-0.83-0.07%
01.066,665.64+74.94+1.14%3,745.56+10.16+0.27%1,215.23+4.18+0.35%
01.056,590.70-16.68-0.25%3,735.40+12.06+0.32%1,211.05-10.96-0.90%
01.046,607.38+36.47+0.55%3,723.34+3.93+0.11%1,222.01+25.52+2.13%
2021年の東証二部・ジャスダック・マザーズの時系列データ

2020年

日付東証二部JASDAQマザーズ
2020.12.306,570.913,719.411,196.49
2020.12.296,588.173,702.921,192.10
2020.12.286,497.783,676.651,161.87
2020.12.256,501.623,681.841,162.12
2020.12.246,532.573,671.471,167.49
2020.12.236,481.463,658.691,152.78
2020.12.226,490.893,646.211,128.90
2020.12.216,654.813,700.591,176.49
2020.12.186,666.503,715.571,186.46
2020.12.176,698.023,721.811,185.22
2020.12.166,724.383,702.941,157.28
2020.12.156,756.343,707.291,171.07
2020.12.146,717.673,721.321,187.88
2020.12.116,630.403,696.781,186.15
2020.12.106,661.153,680.361,156.97
2020.12.096,682.523,687.611,170.43
2020.12.086,689.563,674.311,186.92
2020.12.076,630.743,650.341,170.56
2020.12.046,728.333,680.291,221.77
2020.12.036,626.153,675.121,232.94
2020.12.026,611.473,679.331,265.56
2020.12.016,535.663,668.201,263.01
2020.11.306,502.233,659.201,232.40
2020.11.276,500.223,661.991,211.00
2020.11.266,428.083,630.791,204.22
2020.11.256,432.703,615.611,199.52
2020.11.246,466.953,619.741,225.21
2020.11.206,420.323,584.351,198.36
2020.11.196,388.483,572.691,198.68
2020.11.186,367.453,577.041,194.64
2020.11.176,361.683,578.781,187.24
2020.11.166,309.843,602.591,231.92
2020.11.136,282.233,597.661,245.00
2020.11.126,317.463,602.491,221.46
2020.11.116,300.973,601.351,203.84
2020.11.106,246.253,574.711,185.03
2020.11.096,276.213,629.191,265.73
2020.11.066,179.983,609.331,243.27
2020.11.056,167.793,593.671,255.65
2020.11.046,134.453,574.751,217.06
2020.11.026,081.903,537.991,155.42
2020.10.306,090.143,547.011,171.25
2020.10.296,186.913,596.661,212.63
2020.10.286,209.183,602.511,214.55
2020.10.276,253.853,605.211,219.38
2020.10.266,292.213,595.631,199.55
2020.10.236,328.853,617.791,247.71
2020.10.226,302.833,621.181,259.40
2020.10.216,371.933,649.201,318.94
2020.10.206,389.573,640.481,325.31
2020.10.196,310.433,628.831,318.68
2020.10.166,243.523,613.291,312.59
2020.10.156,294.163,636.001,334.71
2020.10.146,325.513,654.371,365.49
2020.10.136,354.353,648.901,347.08
2020.10.126,349.493,653.411,351.22
2020.10.096,360.543,645.171,334.84
2020.10.086,323.033,633.691,319.84
2020.10.076,326.253,629.291,293.16
2020.10.066,347.053,620.771,265.67
2020.10.056,255.533,604.091,253.70
2020.10.026,157.673,571.481,221.69
2020.09.306,216.863,616.991,226.58
2020.09.296,266.913,620.221,227.28
2020.09.286,229.433,601.491,187.16
2020.09.256,296.133,597.881,206.66
2020.09.246,293.243,576.901,190.30
2020.09.236,353.493,609.861,212.99
2020.09.186,412.733,596.581,183.98
2020.09.176,384.783,575.501,178.00
2020.09.166,414.413,579.391,181.23
2020.09.156,402.183,568.271,152.34
2020.09.146,422.543,554.381,129.14
2020.09.116,373.983,535.811,135.00
2020.09.106,364.153,519.621,122.59
2020.09.096,350.483,517.761,131.73
2020.09.086,374.693,528.251,138.64
2020.09.076,379.823,522.421,117.45
2020.09.046,426.653,530.101,139.90
2020.09.036,444.223,550.431,170.47
2020.09.026,353.203,547.871,172.95
2020.09.016,320.453,543.771,154.51
2020.08.316,379.873,531.941,121.64
2020.08.286,369.793,478.191,081.57
2020.08.276,517.903,537.991,134.42
2020.08.266,584.873,545.071,150.19
2020.08.256,517.923,523.281,133.22
2020.08.246,496.493,508.931,151.14
2020.08.216,510.353,491.561,134.46
2020.08.206,506.343,471.551,108.10
2020.08.196,605.373,477.031,119.03
2020.08.186,620.233,467.301,086.86
2020.08.176,568.223,456.701,051.08
2020.08.146,580.393,465.211,049.90
2020.08.136,600.733,460.381,032.10
2020.08.126,568.923,443.871,008.85
2020.08.116,567.363,443.741,030.31
2020.08.076,466.303,432.711,035.19
2020.08.066,442.953,434.341,023.14
2020.08.056,473.023,437.691,030.26
2020.08.046,419.183,424.751,008.53
2020.08.036,352.183,401.40994.98
2020.07.316,226.323,365.07958.23
2020.07.306,364.883,418.31971.99
2020.07.296,419.853,441.92959.89
2020.07.286,506.043,455.69983.72
2020.07.276,517.543,456.90994.45
2020.07.226,569.533,451.521,012.60
2020.07.216,512.833,442.331,014.91
2020.07.206,477.893,423.31987.78
2020.07.176,511.123,420.76985.06
2020.07.166,513.223,425.671,000.94
2020.07.156,566.463,433.511,017.12
2020.07.146,576.853,413.57997.41
2020.07.136,611.263,425.711,013.35
2020.07.106,544.463,405.471,003.60
2020.07.096,628.513,426.95998.70
2020.07.086,694.333,443.061,008.75
2020.07.076,667.113,432.731,007.30
2020.07.066,678.983,424.14990.03
2020.07.036,571.473,386.63977.85
2020.07.026,505.613,369.45948.39
2020.07.016,555.713,416.00997.90
2020.06.306,590.393,442.901,012.11
2020.06.296,542.393,436.241,018.61
2020.06.266,652.263,484.391,047.36
2020.06.256,659.423,490.261,055.75
2020.06.246,672.853,511.851,060.32
2020.06.236,611.903,508.391,051.32
2020.06.226,621.863,504.241,056.47
2020.06.196,496.863,491.491,043.08
2020.06.186,429.343,476.241,033.10
2020.06.176,425.423,468.381,022.56
2020.06.166,386.593,442.691,001.28
2020.06.156,246.353,378.84958.28
2020.06.126,411.183,418.46999.24
2020.06.116,475.083,453.101,007.14
2020.06.106,599.493,488.441,036.37
2020.06.096,514.193,482.231,020.88
2020.06.086,550.493,475.371,012.05
2020.06.056,411.933,455.33996.06
2020.06.046,298.143,432.81990.74
2020.06.036,290.933,438.091,003.31
2020.06.026,273.323,447.571,014.99
2020.06.016,205.853,432.331,002.79
2020.05.296,146.253,415.05982.43
2020.05.286,182.963,395.27947.98
2020.05.276,129.153,390.50955.63
2020.05.266,103.263,374.12952.58
2020.05.255,986.193,363.22959.13
2020.05.225,901.173,324.36926.71
2020.05.215,908.623,316.62927.70
2020.05.205,863.593,299.54909.98
2020.05.195,822.473,273.21880.62
2020.05.185,763.343,241.80872.56
2020.05.155,741.333,231.37839.53
2020.05.145,731.333,228.33821.23
2020.05.135,814.203,267.73838.61
2020.05.125,840.513,261.46833.74
2020.05.115,827.543,253.12833.12
2020.05.085,711.813,193.49822.80
2020.05.075,615.053,184.15839.71
2020.05.015,613.693,144.82788.59
2020.04.305,674.983,169.19791.44
2020.04.285,570.903,139.23774.20
2020.04.275,544.973,120.13760.40
2020.04.245,487.873,081.39742.66
2020.04.235,515.943,083.81738.55
2020.04.225,450.623,047.07715.30
2020.04.215,558.613,076.55729.86
2020.04.205,639.823,121.76761.50
2020.04.175,583.883,095.69738.91
2020.04.165,532.863,074.07730.88
2020.04.155,557.463,064.97711.64
2020.04.145,561.833,054.43709.03
2020.04.135,482.553,010.75676.62
2020.04.105,494.602,992.97670.01
2020.04.095,468.362,985.40670.95
2020.04.085,384.612,955.99646.58
2020.04.075,361.032,921.82636.59
2020.04.065,208.802,874.96614.79
2020.04.035,081.022,834.93593.63
2020.04.025,090.432,878.14613.00
2020.04.015,113.742,904.95614.20
2020.03.315,223.652,952.79620.09
2020.03.305,237.412,954.17612.28
2020.03.275,432.093,016.12623.02
2020.03.265,318.962,976.49613.98
2020.03.255,412.813,015.15641.10
2020.03.245,126.552,887.05605.35
2020.03.234,928.902,793.30560.17
2020.03.194,817.242,784.83557.86
2020.03.185,044.252,847.50586.63
2020.03.175,059.552,827.26593.75
2020.03.165,047.452,809.90559.54
2020.03.135,006.362,783.78565.31
2020.03.125,318.042,955.88599.82
2020.03.115,580.533,073.59633.99
2020.03.105,665.203,105.54665.43
2020.03.095,658.573,095.61646.20
2020.03.066,088.503,312.26716.00
2020.03.056,246.223,386.58743.13
2020.03.046,247.033,381.55736.17
2020.03.036,226.393,390.90724.61
2020.03.026,260.193,396.96741.51
2020.02.286,053.613,294.92700.63
2020.02.276,384.833,491.89747.57
2020.02.266,553.833,594.48780.99
2020.02.256,628.943,640.55798.36
2020.02.216,852.713,728.47828.46
2020.02.206,888.143,712.78823.30
2020.02.196,931.893,719.69830.15
2020.02.186,925.763,695.25808.62
2020.02.177,048.153,743.15828.80
2020.02.147,166.493,781.08841.69
2020.02.137,165.953,806.70857.03
2020.02.127,235.223,815.32852.49
2020.02.107,258.963,820.03840.90
2020.02.077,258.083,818.82849.89
2020.02.067,261.933,829.12851.01
2020.02.057,127.913,808.39844.97
2020.02.047,077.633,785.98836.92
2020.02.037,041.663,767.72823.28
2020.01.317,078.463,793.65823.37
2020.01.307,056.273,773.93811.77
2020.01.297,189.603,850.65837.77
2020.01.287,217.683,872.78850.42
2020.01.277,280.013,877.45851.45
2020.01.247,382.833,925.03869.40
2020.01.237,385.383,949.81879.63
2020.01.227,360.113,965.07886.04
2020.01.217,368.833,952.81886.24
2020.01.207,413.463,938.39885.26
2020.01.177,484.123,920.58884.81
2020.01.167,470.523,919.38886.60
2020.01.157,475.253,925.57887.00
2020.01.147,436.963,912.87887.46
2020.01.107,373.333,895.46889.89
2020.01.097,330.153,886.90885.76
2020.01.087,238.153,842.05871.00
2020.01.077,339.743,872.72893.27
2020.01.067,253.123,831.73880.80
2020年の東証二部・ジャスダック・マザーズの時系列データ
テキストのコピーはできません。
タイトルとURLをコピーしました