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) |
|---|---|---|---|---|---|---|---|
| 9/3 | 7,574.65 | 7,715.76 | 7,574.65 | 7,712.84 | +164.44 | +2.2 | 538,180,000 |
| 8/27 | 7,395.47 | 7,573.81 | 7,395.47 | 7,548.40 | +192.36 | +2.6 | 607,760,000 |
| 8/20 | 7,636.99 | 7,636.99 | 7,356.04 | 7,356.04 | -296.77 | -3.9 | 708,770,000 |
| 8/13 | 7,595.06 | 7,679.60 | 7,582.02 | 7,652.81 | +50.54 | +0.7 | 627,350,000 |
| 8/6 | 7,675.26 | 7,701.03 | 7,580.13 | 7,602.27 | -75.88 | -1.0 | 700,860,000 |
| 7/30 | 7,770.62 | 7,808.90 | 7,670.40 | 7,678.15 | -34.27 | -0.4 | 745,140,000 |
| 7/21 | 7,758.44 | 7,759.72 | 7,679.46 | 7,712.42 | -70.97 | -0.9 | 426,790,000 |
| 7/16 | 7,733.69 | 7,804.35 | 7,728.22 | 7,783.39 | +105.01 | +1.4 | 862,690,000 |
| 7/9 | 7,697.66 | 7,748.88 | 7,589.49 | 7,678.38 | -10.77 | -0.1 | 950,160,000 |
| 7/2 | 7,712.15 | 7,736.85 | 7,641.62 | 7,689.15 | +4.01 | +0.1 | 1,079,370,000 |
| 6/25 | 7,528.59 | 7,691.15 | 7,501.35 | 7,685.14 | +88.96 | +1.2 | 914,040,000 |
| 6/18 | 7,606.52 | 7,665.62 | 7,581.61 | 7,596.18 | +14.96 | +0.2 | 650,060,000 |
| 6/11 | 7,568.73 | 7,604.00 | 7,543.84 | 7,581.22 | +38.34 | +0.5 | 893,340,000 |
| 6/4 | 7,463.53 | 7,559.37 | 7,444.75 | 7,542.88 | +96.76 | +1.3 | 687,050,000 |
| 5/28 | 7,380.68 | 7,451.81 | 7,380.68 | 7,446.12 | +77.31 | +1.1 | 778,260,000 |
| 5/21 | 7,357.33 | 7,386.97 | 7,251.43 | 7,368.81 | +27.13 | +0.4 | 828,990,000 |
| 5/14 | 7,527.48 | 7,545.94 | 7,232.18 | 7,341.68 | -177.64 | -2.4 | 824,820,000 |
| 5/7 | 7,469.66 | 7,537.10 | 7,466.34 | 7,519.32 | +65.52 | +0.9 | 379,680,000 |
| 4/30 | 7,450.05 | 7,479.62 | 7,429.03 | 7,453.80 | +18.29 | +0.3 | 661,360,000 |
| 4/23 | 7,524.80 | 7,535.74 | 7,383.71 | 7,435.51 | -85.93 | -1.1 | 947,820,000 |
| 4/16 | 7,552.31 | 7,556.39 | 7,498.42 | 7,521.44 | -17.04 | -0.2 | 864,320,000 |
| 4/9 | 7,523.28 | 7,567.97 | 7,492.06 | 7,538.48 | +38.61 | +0.5 | 938,800,000 |
| 4/2 | 7,589.14 | 7,591.34 | 7,463.53 | 7,499.87 | -46.49 | -0.6 | 853,120,000 |
| 3/26 | 7,597.61 | 7,630.24 | 7,413.01 | 7,546.36 | -52.56 | -0.7 | 894,400,000 |
| 3/19 | 7,467.73 | 7,598.92 | 7,464.15 | 7,598.92 | +155.74 | +2.1 | 991,680,000 |
| 3/12 | 7,338.39 | 7,443.18 | 7,274.30 | 7,443.18 | +145.25 | +2.0 | 1,312,110,000 |
| 3/5 | 7,349.30 | 7,420.23 | 7,225.29 | 7,297.93 | -26.61 | -0.4 | 1,036,150,000 |
| 2/26 | 7,359.35 | 7,421.92 | 7,301.30 | 7,324.54 | +5.99 | +0.1 | 1,245,520,000 |
| 2/19 | 7,437.55 | 7,470.47 | 7,287.22 | 7,318.55 | -114.60 | -1.5 | 1,456,870,000 |
| 2/12 | 7,270.68 | 7,433.15 | 7,266.90 | 7,433.15 | +172.46 | +2.4 | 981,310,000 |
▶︎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