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) |
|---|---|---|---|---|---|---|---|
| 2/5 | 6,995.72 | 7,263.42 | 6,995.72 | 7,260.69 | +243.70 | +3.5 | 744,030,000 |
| 1/29 | 6,837.98 | 7,147.63 | 6,833.50 | 7,016.99 | +230.95 | +3.4 | 877,540,000 |
| 1/22 | 6,705.18 | 6,824.41 | 6,690.28 | 6,786.04 | +59.83 | +0.9 | 831,800,000 |
| 1/15 | 6,736.81 | 6,850.36 | 6,718.41 | 6,726.21 | -19.80 | -0.3 | 886,320,000 |
| 1/8 | 6,614.09 | 6,747.19 | 6,523.55 | 6,746.01 | +175.10 | +2.7 | 1,091,070,000 |
| 12/30 | 6,510.85 | 6,588.17 | 6,484.42 | 6,570.91 | +69.29 | +1.1 | 557,450,000 |
| 12/25 | 6,689.71 | 6,700.99 | 6,466.83 | 6,501.62 | -164.88 | -2.5 | 1,429,790,000 |
| 12/18 | 6,655.47 | 6,783.23 | 6,647.01 | 6,666.50 | +36.10 | +0.5 | 1,247,560,000 |
| 12/11 | 6,756.76 | 6,762.95 | 6,601.05 | 6,630.40 | -97.93 | -1.5 | 1,061,970,000 |
| 12/4 | 6,529.46 | 6,739.59 | 6,474.82 | 6,728.33 | +228.11 | +3.5 | 1,095,620,000 |
| 11/27 | 6,474.71 | 6,505.01 | 6,393.16 | 6,500.22 | +79.90 | +1.2 | 690,870,000 |
| 11/20 | 6,287.61 | 6,423.00 | 6,274.09 | 6,420.32 | +138.09 | +2.2 | 793,010,000 |
| 11/13 | 6,229.11 | 6,358.98 | 6,215.11 | 6,282.23 | +102.25 | +1.7 | 804,490,000 |
| 11/6 | 6,083.70 | 6,184.82 | 6,070.17 | 6,179.98 | +89.84 | +1.5 | 820,610,000 |
| 10/30 | 6,313.09 | 6,334.22 | 6,076.21 | 6,090.14 | -238.71 | -3.8 | 1,020,580,000 |
| 10/23 | 6,281.07 | 6,432.29 | 6,245.85 | 6,328.85 | +85.33 | +1.4 | 934,450,000 |
| 10/16 | 6,380.49 | 6,381.29 | 6,228.82 | 6,243.52 | -117.02 | -1.8 | 1,306,730,000 |
| 10/9 | 6,211.74 | 6,363.09 | 6,211.17 | 6,360.54 | +202.87 | +3.3 | 1,195,520,000 |
| 10/2 | 6,278.80 | 6,285.69 | 6,145.07 | 6,157.67 | -138.46 | -2.2 | 586,410,000 |
| 9/25 | 6,377.37 | 6,379.61 | 6,279.61 | 6,296.13 | -116.60 | -1.8 | 405,500,000 |
| 9/18 | 6,405.23 | 6,436.84 | 6,355.75 | 6,412.73 | +38.75 | +0.6 | 759,000,000 |
| 9/11 | 6,410.11 | 6,416.22 | 6,311.95 | 6,373.98 | -52.67 | -0.8 | 593,360,000 |
| 9/4 | 6,415.36 | 6,456.61 | 6,300.03 | 6,426.65 | +56.86 | +0.9 | 533,820,000 |
| 8/28 | 6,501.56 | 6,637.75 | 6,343.65 | 6,369.79 | -140.56 | -2.2 | 545,910,000 |
| 8/21 | 6,589.64 | 6,629.12 | 6,473.03 | 6,510.35 | -70.04 | -1.1 | 608,290,000 |
| 8/14 | 6,509.60 | 6,645.36 | 6,509.49 | 6,580.39 | +114.09 | +1.8 | 702,440,000 |
| 8/7 | 6,264.75 | 6,484.72 | 6,264.75 | 6,466.30 | +239.98 | +3.9 | 929,520,000 |
| 7/31 | 6,517.15 | 6,543.21 | 6,223.54 | 6,226.32 | -343.21 | -5.2 | 733,200,000 |
| 7/22 | 6,479.38 | 6,578.89 | 6,437.88 | 6,569.53 | +58.41 | +0.9 | 370,620,000 |
| 7/17 | 6,592.55 | 6,626.20 | 6,487.68 | 6,511.12 | -33.34 | -0.5 | 737,490,000 |
▶︎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