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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/4 | 7,272.75 | 7,285.05 | 7,180.02 | 7,228.27 | -45.25 | -0.6 | 387,318,615 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/1 | 7,272.75 | 7,285.05 | 7,180.02 | 7,228.27 | -45.25 | -0.6 | 385,590,000 |
| 3/25 | 7,210.16 | 7,291.20 | 7,191.76 | 7,273.52 | +91.04 | +1.3 | 388,430,000 |
| 3/18 | 6,969.81 | 7,184.91 | 6,968.02 | 7,182.48 | +208.62 | +3.0 | 414,160,000 |
| 3/11 | 7,033.46 | 7,034.68 | 6,814.99 | 6,973.86 | -104.56 | -1.5 | 496,340,000 |
| 3/4 | 7,082.72 | 7,224.90 | 7,056.92 | 7,078.42 | +29.79 | +0.4 | 538,050,000 |
| 2/25 | 7,113.79 | 7,136.41 | 6,953.68 | 7,048.63 | -111.71 | -1.6 | 363,250,000 |
| 2/18 | 7,246.42 | 7,251.58 | 7,125.08 | 7,160.34 | -148.18 | -2.0 | 469,600,000 |
| 2/10 | 7,261.64 | 7,324.98 | 7,200.06 | 7,308.52 | +56.09 | +0.8 | 521,210,000 |
| 2/4 | 7,070.89 | 7,253.46 | 7,067.87 | 7,252.43 | +193.07 | +2.7 | 749,200,000 |
| 1/28 | 7,232.43 | 7,285.39 | 7,020.74 | 7,059.36 | -204.78 | -2.8 | 724,990,000 |
| 1/21 | 7,514.35 | 7,527.06 | 7,225.70 | 7,264.14 | -232.23 | -3.1 | 722,520,000 |
| 1/14 | 7,561.05 | 7,616.45 | 7,471.53 | 7,496.37 | -77.55 | -1.0 | 595,460,000 |
| 1/7 | 7,666.04 | 7,690.84 | 7,545.43 | 7,573.92 | -49.05 | -0.6 | 692,170,000 |
| 12/30 | 7,519.24 | 7,627.08 | 7,474.65 | 7,622.97 | +101.56 | +1.4 | 702,580,000 |
| 12/24 | 7,443.90 | 7,526.97 | 7,349.53 | 7,521.41 | +66.87 | +0.9 | 1,276,990,000 |
| 12/17 | 7,515.53 | 7,541.02 | 7,429.12 | 7,454.54 | -31.77 | -0.4 | 1,436,490,000 |
| 12/10 | 7,367.83 | 7,545.55 | 7,342.28 | 7,486.31 | +111.09 | +1.5 | 1,384,890,000 |
| 12/3 | 7,437.63 | 7,481.31 | 7,276.49 | 7,375.22 | -139.07 | -1.9 | 1,389,460,000 |
| 11/26 | 7,629.07 | 7,653.46 | 7,493.20 | 7,514.29 | -125.21 | -1.6 | 1,131,020,000 |
| 11/19 | 7,721.20 | 7,728.83 | 7,631.60 | 7,639.50 | -54.33 | -0.7 | 1,524,870,000 |
| 11/12 | 7,671.90 | 7,703.86 | 7,599.87 | 7,693.83 | +23.92 | +0.3 | 1,663,620,000 |
| 11/5 | 7,682.64 | 7,713.72 | 7,659.31 | 7,669.91 | +10.87 | +0.1 | 1,061,400,000 |
| 10/29 | 7,679.91 | 7,719.58 | 7,648.53 | 7,659.04 | -22.44 | -0.3 | 586,180,000 |
| 10/22 | 7,713.05 | 7,773.27 | 7,656.26 | 7,681.48 | -2.18 | +0.0 | 908,890,000 |
| 10/15 | 7,665.29 | 7,726.97 | 7,609.43 | 7,683.66 | +32.68 | +0.4 | 900,270,000 |
| 10/8 | 7,735.03 | 7,738.15 | 7,506.94 | 7,650.98 | -31.50 | -0.4 | 928,450,000 |
| 10/1 | 7,824.67 | 7,848.46 | 7,676.23 | 7,682.48 | -117.98 | -1.5 | 592,210,000 |
| 9/24 | 7,740.02 | 7,816.24 | 7,685.46 | 7,800.46 | -37.44 | -0.5 | 352,110,000 |
| 9/17 | 7,807.95 | 7,896.33 | 7,770.66 | 7,837.90 | +26.90 | +0.3 | 529,600,000 |
| 9/10 | 7,745.99 | 7,811.50 | 7,725.84 | 7,811.00 | +98.16 | +1.3 | 567,910,000 |
▶︎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