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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 4,184.10 | 4,184.42 | 3,868.73 | 4,067.67 | -120.18 | -2.9 | 4,032,430,000 |
| 14/09 | 4,118.09 | 4,208.03 | 4,118.09 | 4,187.85 | +83.97 | +2.1 | 3,691,190,000 |
| 14/08 | 3,862.63 | 4,103.88 | 3,796.61 | 4,103.88 | +211.29 | +5.4 | 3,113,700,000 |
| 14/07 | 3,742.26 | 3,915.07 | 3,742.26 | 3,892.59 | +157.46 | +4.2 | 2,708,770,000 |
| 14/06 | 3,517.92 | 3,736.22 | 3,516.91 | 3,735.13 | +227.01 | +6.5 | 1,559,220,000 |
| 14/05 | 3,476.57 | 3,518.56 | 3,344.42 | 3,508.12 | +27.59 | +0.8 | 1,603,930,000 |
| 14/04 | 3,559.24 | 3,596.39 | 3,410.14 | 3,480.53 | -70.62 | -2.0 | 1,865,020,000 |
| 14/03 | 3,574.35 | 3,663.16 | 3,467.91 | 3,551.15 | -41.02 | -1.1 | 2,293,000,000 |
| 14/02 | 3,640.70 | 3,662.19 | 3,423.03 | 3,592.17 | -86.56 | -2.4 | 2,459,700,000 |
| 14/01 | 3,580.55 | 3,832.57 | 3,580.46 | 3,678.73 | +108.88 | +3.1 | 4,408,630,000 |
| 13/12 | 3,476.02 | 3,572.53 | 3,385.88 | 3,569.85 | +105.00 | +3.0 | 3,541,380,000 |
| 13/11 | 3,408.53 | 3,467.70 | 3,343.31 | 3,464.85 | +58.41 | +1.7 | 3,418,880,000 |
| 13/10 | 3,419.72 | 3,456.39 | 3,273.04 | 3,406.44 | -10.21 | -0.3 | 2,959,150,000 |
| 13/09 | 3,119.69 | 3,425.98 | 3,119.69 | 3,416.65 | +294.87 | +9.5 | 2,096,160,000 |
| 13/08 | 3,155.69 | 3,232.90 | 3,117.10 | 3,121.78 | -36.04 | -1.1 | 1,422,130,000 |
| 13/07 | 3,007.56 | 3,229.16 | 3,004.16 | 3,157.82 | +167.42 | +5.6 | 1,255,360,000 |
| 13/06 | 3,192.72 | 3,192.72 | 2,831.70 | 2,990.40 | -227.12 | -7.1 | 822,540,000 |
| 13/05 | 3,292.26 | 3,437.42 | 3,179.75 | 3,217.52 | -66.71 | -2.0 | 1,889,540,000 |
| 13/04 | 3,040.77 | 3,286.37 | 2,851.88 | 3,284.23 | +239.77 | +7.9 | 1,607,930,000 |
| 13/03 | 2,823.59 | 3,135.71 | 2,821.95 | 3,044.46 | +223.32 | +7.9 | 868,590,000 |
| 13/02 | 2,732.63 | 2,821.81 | 2,662.38 | 2,821.14 | +93.70 | +3.4 | 893,090,000 |
| 13/01 | 2,503.65 | 2,727.44 | 2,503.44 | 2,727.44 | +251.56 | +10.2 | 1,196,840,000 |
| 12/12 | 2,304.30 | 2,475.88 | 2,301.65 | 2,475.88 | +175.42 | +7.6 | 579,110,000 |
| 12/11 | 2,220.06 | 2,300.46 | 2,200.74 | 2,300.46 | +82.22 | +3.7 | 432,290,000 |
| 12/10 | 2,225.15 | 2,240.38 | 2,188.75 | 2,218.24 | -6.83 | -0.3 | 429,080,000 |
| 12/09 | 2,242.91 | 2,256.57 | 2,214.94 | 2,225.07 | -19.25 | -0.9 | 317,440,000 |
| 12/08 | 2,239.02 | 2,269.08 | 2,220.11 | 2,244.32 | +4.42 | +0.2 | 428,140,000 |
| 12/07 | 2,322.12 | 2,327.74 | 2,213.94 | 2,239.90 | -69.75 | -3.0 | 398,420,000 |
| 12/06 | 2,207.96 | 2,309.65 | 2,155.40 | 2,309.65 | +98.61 | +4.5 | 472,180,000 |
| 12/05 | 2,410.03 | 2,410.61 | 2,196.31 | 2,211.04 | -200.47 | -8.3 | 524,480,000 |
▶︎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
