0011
東証第二部株価指数 株価時系列データ
株価は20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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 7,205.39 | 7,236.44 | 7,180.02 | 7,228.27 | -10.79 | -0.2 | 99,408,615 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 7,205.39 | 7,236.44 | 7,180.02 | 7,228.27 | -10.79 | -0.2 | 97,680,000 |
| 22/03 | 7,160.05 | 7,291.20 | 6,814.99 | 7,239.06 | +107.10 | +1.5 | 2,011,290,000 |
| 22/02 | 7,167.48 | 7,324.98 | 6,953.68 | 7,131.96 | -2.17 | +0.0 | 2,090,300,000 |
| 22/01 | 7,666.04 | 7,690.84 | 7,020.74 | 7,134.13 | -488.84 | -6.4 | 2,861,700,000 |
| 21/12 | 7,352.40 | 7,627.08 | 7,276.49 | 7,622.97 | +265.85 | +3.6 | 5,609,880,000 |
| 21/11 | 7,682.64 | 7,728.83 | 7,355.06 | 7,357.12 | -301.92 | -3.9 | 5,961,440,000 |
| 21/10 | 7,726.25 | 7,773.27 | 7,506.94 | 7,659.04 | -101.77 | -1.3 | 3,489,490,000 |
| 21/09 | 7,678.40 | 7,896.33 | 7,668.67 | 7,760.81 | +98.36 | +1.3 | 2,193,860,000 |
| 21/08 | 7,675.26 | 7,701.03 | 7,356.04 | 7,662.45 | -15.70 | -0.2 | 2,865,190,000 |
| 21/07 | 7,680.91 | 7,808.90 | 7,589.49 | 7,678.15 | +2.55 | +0.0 | 3,413,510,000 |
| 21/06 | 7,474.77 | 7,736.85 | 7,456.23 | 7,675.60 | +217.33 | +2.9 | 3,663,820,000 |
| 21/05 | 7,469.66 | 7,545.94 | 7,232.18 | 7,458.27 | +4.47 | +0.1 | 2,943,060,000 |
| 21/04 | 7,510.84 | 7,567.97 | 7,383.71 | 7,453.80 | -42.57 | -0.6 | 3,749,940,000 |
| 21/03 | 7,349.30 | 7,630.24 | 7,225.29 | 7,496.37 | +171.83 | +2.4 | 4,749,820,000 |
| 21/02 | 6,995.72 | 7,470.47 | 6,995.72 | 7,324.54 | +307.55 | +4.4 | 4,427,730,000 |
| 21/01 | 6,614.09 | 7,147.63 | 6,523.55 | 7,016.99 | +446.08 | +6.8 | 3,686,730,000 |
| 20/12 | 6,517.19 | 6,783.23 | 6,466.83 | 6,570.91 | +68.68 | +1.1 | 5,203,560,000 |
| 20/11 | 6,083.70 | 6,538.18 | 6,070.17 | 6,502.23 | +412.09 | +6.8 | 3,297,810,000 |
| 20/10 | 6,216.86 | 6,432.29 | 6,076.21 | 6,090.14 | -126.72 | -2.0 | 4,645,590,000 |
| 20/09 | 6,379.41 | 6,456.61 | 6,161.80 | 6,216.86 | -163.01 | -2.6 | 2,609,530,000 |
| 20/08 | 6,264.75 | 6,645.36 | 6,264.75 | 6,379.87 | +153.55 | +2.5 | 2,866,410,000 |
| 20/07 | 6,624.45 | 6,730.22 | 6,223.54 | 6,226.32 | -364.07 | -5.5 | 3,992,140,000 |
| 20/06 | 6,182.84 | 6,692.48 | 6,179.94 | 6,590.39 | +444.14 | +7.2 | 4,164,480,000 |
| 20/05 | 5,657.64 | 6,251.87 | 5,561.16 | 6,146.25 | +471.27 | +8.3 | 2,113,140,000 |
| 20/04 | 5,186.60 | 5,690.12 | 5,027.34 | 5,674.98 | +451.33 | +8.6 | 1,653,610,000 |
| 20/03 | 6,006.48 | 6,430.88 | 4,741.63 | 5,223.65 | -829.96 | -13.7 | 1,429,900,000 |
| 20/02 | 6,990.12 | 7,318.85 | 6,037.63 | 6,053.61 | -1,024.85 | -14.5 | 1,473,400,000 |
| 20/01 | 7,246.56 | 7,522.99 | 7,034.84 | 7,078.46 | -186.83 | -2.6 | 1,822,960,000 |
| 19/12 | 7,220.78 | 7,276.67 | 7,118.90 | 7,265.29 | +36.19 | +0.5 | 2,366,480,000 |
| 19/11 | 6,819.30 | 7,240.75 | 6,744.81 | 7,229.10 | +381.22 | +5.6 | 2,516,720,000 |
▶︎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