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) |
|---|---|---|---|---|---|---|---|
| 8/20 | 7,447.70 | 7,460.05 | 7,356.04 | 7,356.04 | -100.47 | -1.4 | 121,120,000 |
| 8/19 | 7,509.42 | 7,526.21 | 7,453.82 | 7,456.51 | -72.11 | -1.0 | 149,330,000 |
| 8/18 | 7,496.26 | 7,544.49 | 7,469.33 | 7,528.62 | +30.52 | +0.4 | 156,640,000 |
| 8/17 | 7,587.03 | 7,594.46 | 7,498.10 | 7,498.10 | -92.54 | -1.2 | 132,790,000 |
| 8/16 | 7,636.99 | 7,636.99 | 7,580.18 | 7,590.64 | -62.17 | -0.8 | 148,890,000 |
| 8/13 | 7,651.18 | 7,655.89 | 7,619.69 | 7,652.81 | +1.70 | +0.0 | 160,840,000 |
| 8/12 | 7,663.95 | 7,679.60 | 7,635.85 | 7,651.11 | +0.54 | +0.0 | 146,990,000 |
| 8/11 | 7,636.30 | 7,652.35 | 7,624.62 | 7,650.57 | +31.80 | +0.4 | 133,380,000 |
| 8/10 | 7,595.06 | 7,632.49 | 7,582.02 | 7,618.77 | +16.50 | +0.2 | 186,140,000 |
| 8/6 | 7,583.89 | 7,611.96 | 7,580.13 | 7,602.27 | +14.61 | +0.2 | 167,660,000 |
| 8/5 | 7,605.08 | 7,627.68 | 7,586.95 | 7,587.66 | -45.62 | -0.6 | 112,010,000 |
| 8/4 | 7,670.27 | 7,671.49 | 7,631.15 | 7,633.28 | -38.96 | -0.5 | 132,170,000 |
| 8/3 | 7,672.16 | 7,701.03 | 7,665.36 | 7,672.24 | -12.01 | -0.2 | 154,260,000 |
| 8/2 | 7,675.26 | 7,686.53 | 7,662.75 | 7,684.25 | +6.10 | +0.1 | 134,760,000 |
| 7/30 | 7,751.71 | 7,752.21 | 7,670.40 | 7,678.15 | -74.05 | -1.0 | 145,210,000 |
| 7/29 | 7,741.17 | 7,754.21 | 7,729.93 | 7,752.20 | +21.68 | +0.3 | 124,800,000 |
| 7/28 | 7,774.62 | 7,778.38 | 7,724.69 | 7,730.52 | -68.28 | -0.9 | 139,740,000 |
| 7/27 | 7,808.90 | 7,808.90 | 7,790.90 | 7,798.80 | +1.73 | +0.0 | 158,220,000 |
| 7/26 | 7,770.62 | 7,797.96 | 7,768.55 | 7,797.07 | +84.65 | +1.1 | 177,170,000 |
| 7/21 | 7,727.20 | 7,730.18 | 7,699.00 | 7,712.42 | +32.07 | +0.4 | 153,890,000 |
| 7/20 | 7,694.06 | 7,707.48 | 7,679.46 | 7,680.35 | -54.62 | -0.7 | 147,470,000 |
| 7/19 | 7,758.44 | 7,759.72 | 7,702.24 | 7,734.97 | -48.42 | -0.6 | 125,430,000 |
| 7/16 | 7,745.15 | 7,791.06 | 7,741.32 | 7,783.39 | +28.41 | +0.4 | 187,250,000 |
| 7/15 | 7,794.70 | 7,794.92 | 7,751.28 | 7,754.98 | -39.01 | -0.5 | 147,970,000 |
| 7/14 | 7,774.42 | 7,804.35 | 7,773.61 | 7,793.99 | -0.14 | 0.0 | 158,510,000 |
| 7/13 | 7,773.02 | 7,799.01 | 7,770.37 | 7,794.13 | +40.92 | +0.5 | 194,620,000 |
| 7/12 | 7,733.69 | 7,757.40 | 7,728.22 | 7,753.21 | +74.83 | +1.0 | 174,340,000 |
| 7/9 | 7,604.91 | 7,680.83 | 7,589.49 | 7,678.38 | +11.92 | +0.2 | 193,360,000 |
| 7/8 | 7,714.06 | 7,717.75 | 7,666.18 | 7,666.46 | -54.62 | -0.7 | 180,400,000 |
| 7/7 | 7,718.72 | 7,739.50 | 7,709.07 | 7,721.08 | -18.75 | -0.2 | 184,390,000 |
▶︎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
