0011
東証第二部株価指数 株価時系列データ
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| ー (ー) | ー (ー) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,690.84 (22/01/05) | 6,814.99 (22/03/08) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/4 | ー | ー | ー | 7,228.27 | ー | ー | 1,728,615 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/5 | 7,606.98 | 7,606.98 | 7,506.94 | 7,572.12 | -81.88 | -1.1 | 155,140,000 |
| 10/4 | 7,735.03 | 7,738.15 | 7,643.89 | 7,654.00 | -28.48 | -0.4 | 166,280,000 |
| 10/1 | 7,726.25 | 7,757.12 | 7,676.23 | 7,682.48 | -78.33 | -1.0 | 165,700,000 |
| 9/30 | 7,815.35 | 7,815.35 | 7,742.14 | 7,760.81 | -42.36 | -0.5 | 125,150,000 |
| 9/29 | 7,749.55 | 7,808.24 | 7,747.63 | 7,803.17 | -12.24 | -0.2 | 105,500,000 |
| 9/28 | 7,825.98 | 7,828.72 | 7,795.45 | 7,815.41 | -5.22 | -0.1 | 94,330,000 |
| 9/27 | 7,824.67 | 7,848.46 | 7,812.83 | 7,820.63 | +20.17 | +0.3 | 101,530,000 |
| 9/24 | 7,781.94 | 7,816.24 | 7,779.01 | 7,800.46 | +92.44 | +1.2 | 117,550,000 |
| 9/22 | 7,740.78 | 7,761.52 | 7,699.76 | 7,708.02 | -38.51 | -0.5 | 119,290,000 |
| 9/21 | 7,740.02 | 7,770.33 | 7,685.46 | 7,746.53 | -91.37 | -1.2 | 115,270,000 |
| 9/17 | 7,804.87 | 7,840.42 | 7,801.37 | 7,837.90 | +32.31 | +0.4 | 111,780,000 |
| 9/16 | 7,854.23 | 7,862.37 | 7,770.66 | 7,805.59 | -40.60 | -0.5 | 111,180,000 |
| 9/15 | 7,854.46 | 7,869.73 | 7,833.32 | 7,846.19 | -48.97 | -0.6 | 105,720,000 |
| 9/14 | 7,871.97 | 7,896.33 | 7,871.23 | 7,895.16 | +47.44 | +0.6 | 96,180,000 |
| 9/13 | 7,807.95 | 7,847.72 | 7,805.88 | 7,847.72 | +36.72 | +0.5 | 104,740,000 |
| 9/10 | 7,767.24 | 7,811.50 | 7,765.46 | 7,811.00 | +56.21 | +0.7 | 133,220,000 |
| 9/9 | 7,739.36 | 7,766.19 | 7,739.36 | 7,754.79 | -2.30 | +0.0 | 113,430,000 |
| 9/8 | 7,736.33 | 7,761.31 | 7,735.19 | 7,757.09 | +11.52 | +0.2 | 99,970,000 |
| 9/7 | 7,757.83 | 7,761.81 | 7,732.73 | 7,745.57 | +5.34 | +0.1 | 115,810,000 |
| 9/6 | 7,745.99 | 7,747.74 | 7,725.84 | 7,740.23 | +27.39 | +0.4 | 105,480,000 |
| 9/3 | 7,688.47 | 7,715.76 | 7,678.33 | 7,712.84 | +30.47 | +0.4 | 108,600,000 |
| 9/2 | 7,709.34 | 7,709.34 | 7,677.59 | 7,682.37 | -9.03 | -0.1 | 101,520,000 |
| 9/1 | 7,678.40 | 7,697.84 | 7,668.67 | 7,691.40 | +28.95 | +0.4 | 107,610,000 |
| 8/31 | 7,632.94 | 7,672.94 | 7,624.03 | 7,662.45 | +33.30 | +0.4 | 109,610,000 |
| 8/30 | 7,574.65 | 7,631.91 | 7,574.65 | 7,629.15 | +80.75 | +1.1 | 110,840,000 |
| 8/27 | 7,541.09 | 7,555.37 | 7,524.91 | 7,548.40 | -11.44 | -0.2 | 94,700,000 |
| 8/26 | 7,555.59 | 7,573.81 | 7,552.15 | 7,559.84 | +17.89 | +0.2 | 141,030,000 |
| 8/25 | 7,546.85 | 7,567.03 | 7,539.54 | 7,541.95 | +22.21 | +0.3 | 141,250,000 |
| 8/24 | 7,467.06 | 7,519.74 | 7,467.06 | 7,519.74 | +84.76 | +1.1 | 128,720,000 |
| 8/23 | 7,395.47 | 7,443.65 | 7,395.47 | 7,434.98 | +78.94 | +1.1 | 102,060,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
