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) |
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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 6,458.76 | 6,883.30 | 6,458.76 | 6,847.88 | +401.99 | +6.2 | 1,698,910,000 |
| 19/09 | 6,358.80 | 6,572.87 | 6,303.68 | 6,445.89 | +92.41 | +1.5 | 1,237,560,000 |
| 19/08 | 6,693.99 | 6,736.45 | 6,261.85 | 6,353.48 | -370.86 | -5.5 | 2,308,910,000 |
| 19/07 | 6,645.32 | 6,742.56 | 6,531.88 | 6,724.34 | +138.94 | +2.1 | 2,314,800,000 |
| 19/06 | 6,534.22 | 6,628.95 | 6,428.77 | 6,585.40 | +30.68 | +0.5 | 855,280,000 |
| 19/05 | 6,907.16 | 6,920.17 | 6,554.72 | 6,554.72 | -356.61 | -5.2 | 831,890,000 |
| 19/04 | 6,817.21 | 7,003.45 | 6,762.34 | 6,911.33 | +135.12 | +2.0 | 1,035,390,000 |
| 19/03 | 6,840.70 | 6,922.10 | 6,719.31 | 6,776.21 | -55.65 | -0.8 | 983,330,000 |
| 19/02 | 6,675.82 | 6,913.03 | 6,512.80 | 6,831.86 | +155.41 | +2.3 | 920,530,000 |
| 19/01 | 6,144.00 | 6,698.81 | 6,063.97 | 6,676.45 | +442.84 | +7.1 | 965,220,000 |
| 18/12 | 7,163.26 | 7,202.87 | 5,821.81 | 6,233.61 | -871.63 | -12.3 | 1,679,150,000 |
| 18/11 | 7,019.87 | 7,412.00 | 7,005.42 | 7,105.24 | +80.26 | +1.1 | 2,045,060,000 |
| 18/10 | 7,384.02 | 7,463.59 | 6,709.62 | 7,024.98 | -333.36 | -4.5 | 2,113,840,000 |
| 18/09 | 7,258.93 | 7,401.13 | 7,042.55 | 7,358.34 | +96.86 | +1.3 | 1,529,980,000 |
| 18/08 | 7,378.62 | 7,395.19 | 7,003.51 | 7,261.48 | -102.19 | -1.4 | 1,905,420,000 |
| 18/07 | 7,344.33 | 7,437.21 | 7,115.92 | 7,363.67 | +15.85 | +0.2 | 1,692,250,000 |
| 18/06 | 7,248.21 | 7,646.09 | 7,211.61 | 7,347.82 | +91.24 | +1.3 | 2,795,830,000 |
| 18/05 | 7,061.62 | 7,419.20 | 7,048.88 | 7,256.58 | +211.50 | +3.0 | 2,349,530,000 |
| 18/04 | 7,228.06 | 7,253.95 | 6,924.77 | 7,045.08 | -168.56 | -2.3 | 1,933,240,000 |
| 18/03 | 7,382.01 | 7,456.31 | 7,014.60 | 7,213.64 | -206.73 | -2.8 | 3,057,650,000 |
| 18/02 | 7,606.28 | 7,692.90 | 6,962.41 | 7,420.37 | -145.62 | -1.9 | 3,378,100,000 |
| 18/01 | 7,359.90 | 7,754.51 | 7,340.53 | 7,565.99 | +290.13 | +4.0 | 4,544,090,000 |
| 17/12 | 6,848.49 | 7,281.66 | 6,843.76 | 7,275.86 | +479.20 | +7.1 | 5,618,210,000 |
| 17/11 | 6,971.26 | 6,994.11 | 6,574.00 | 6,796.66 | -156.19 | -2.3 | 4,825,660,000 |
| 17/10 | 6,667.32 | 6,974.48 | 6,661.01 | 6,952.85 | +228.28 | +3.4 | 3,708,630,000 |
| 17/09 | 6,559.25 | 6,747.42 | 6,361.43 | 6,724.57 | +168.91 | +2.6 | 4,201,050,000 |
| 17/08 | 6,260.98 | 6,640.93 | 6,238.03 | 6,555.66 | +307.49 | +4.9 | 5,245,580,000 |
| 17/07 | 6,156.49 | 6,342.84 | 6,098.42 | 6,248.17 | +106.66 | +1.7 | 4,314,110,000 |
| 17/06 | 5,964.85 | 6,169.20 | 5,937.89 | 6,141.51 | +180.99 | +3.0 | 3,142,750,000 |
| 17/05 | 5,768.46 | 6,005.40 | 5,768.46 | 5,960.52 | +207.21 | +3.6 | 2,094,860,000 |
▶︎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
