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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 6,013.41 | 6,051.09 | 5,425.05 | 5,753.31 | -242.85 | -4.1 | 2,881,390,000 |
| 17/03 | 5,690.92 | 6,018.30 | 5,675.18 | 5,996.16 | +320.82 | +5.7 | 3,032,440,000 |
| 17/02 | 5,403.67 | 5,701.07 | 5,401.82 | 5,675.34 | +246.97 | +4.6 | 2,669,600,000 |
| 17/01 | 5,270.21 | 5,495.65 | 5,230.62 | 5,428.37 | +198.47 | +3.8 | 3,018,720,000 |
| 16/12 | 4,867.56 | 5,246.21 | 4,839.44 | 5,229.90 | +387.85 | +8.0 | 4,036,810,000 |
| 16/11 | 4,666.51 | 4,842.21 | 4,425.96 | 4,842.05 | +176.29 | +3.8 | 2,293,240,000 |
| 16/10 | 4,441.67 | 4,667.03 | 4,433.10 | 4,665.76 | +239.64 | +5.4 | 1,767,670,000 |
| 16/09 | 4,379.25 | 4,444.44 | 4,303.88 | 4,426.12 | +49.07 | +1.1 | 1,666,700,000 |
| 16/08 | 4,247.93 | 4,380.68 | 4,144.98 | 4,377.05 | +117.84 | +2.8 | 3,199,530,000 |
| 16/07 | 4,163.17 | 4,260.18 | 4,063.90 | 4,259.21 | +122.88 | +3.0 | 1,530,430,000 |
| 16/06 | 4,389.78 | 4,400.89 | 3,993.20 | 4,136.33 | -257.14 | -5.9 | 1,372,140,000 |
| 16/05 | 4,251.77 | 4,395.29 | 4,237.46 | 4,393.47 | +100.75 | +2.4 | 1,294,490,000 |
| 16/04 | 4,400.51 | 4,414.90 | 4,154.92 | 4,292.72 | -88.70 | -2.0 | 1,793,910,000 |
| 16/03 | 4,212.92 | 4,416.29 | 4,188.66 | 4,381.42 | +165.27 | +3.9 | 1,753,730,000 |
| 16/02 | 4,523.73 | 4,592.17 | 3,877.42 | 4,216.15 | -266.01 | -5.9 | 2,274,170,000 |
| 16/01 | 4,724.61 | 4,737.63 | 4,137.42 | 4,482.16 | -247.69 | -5.2 | 1,885,370,000 |
| 15/12 | 4,793.92 | 4,849.04 | 4,585.94 | 4,729.85 | -56.58 | -1.2 | 3,103,600,000 |
| 15/11 | 4,688.30 | 4,803.21 | 4,642.49 | 4,786.43 | +91.74 | +2.0 | 2,076,140,000 |
| 15/10 | 4,512.26 | 4,702.49 | 4,503.22 | 4,694.69 | +201.54 | +4.5 | 2,153,150,000 |
| 15/09 | 4,738.16 | 4,740.21 | 4,378.24 | 4,493.15 | -265.92 | -5.6 | 1,938,430,000 |
| 15/08 | 5,076.37 | 5,110.86 | 4,229.89 | 4,759.07 | -317.73 | -6.3 | 3,270,770,000 |
| 15/07 | 5,008.96 | 5,150.98 | 4,661.75 | 5,076.80 | +89.98 | +1.8 | 5,177,950,000 |
| 15/06 | 4,897.93 | 5,082.10 | 4,896.90 | 4,986.82 | +88.00 | +1.8 | 3,225,860,000 |
| 15/05 | 4,780.32 | 4,906.70 | 4,752.55 | 4,898.82 | +109.30 | +2.3 | 2,267,480,000 |
| 15/04 | 4,680.99 | 4,854.48 | 4,655.34 | 4,789.52 | +100.12 | +2.1 | 3,079,420,000 |
| 15/03 | 4,568.41 | 4,732.55 | 4,517.08 | 4,689.40 | +132.52 | +2.9 | 3,369,160,000 |
| 15/02 | 4,462.71 | 4,558.22 | 4,371.77 | 4,556.88 | +91.29 | +2.0 | 3,072,590,000 |
| 15/01 | 4,397.93 | 4,473.45 | 4,354.05 | 4,465.59 | +74.38 | +1.7 | 3,162,670,000 |
| 14/12 | 4,308.26 | 4,404.95 | 4,227.09 | 4,391.21 | +93.46 | +2.2 | 4,788,920,000 |
| 14/11 | 4,114.30 | 4,298.52 | 4,101.07 | 4,297.75 | +230.08 | +5.7 | 3,591,230,000 |
▶︎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
