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) |
|---|---|---|---|---|---|---|---|
| 7/10 | 6,572.80 | 6,730.22 | 6,544.46 | 6,544.46 | -27.01 | -0.4 | 1,388,540,000 |
| 7/3 | 6,579.92 | 6,630.56 | 6,505.61 | 6,571.47 | -80.79 | -1.2 | 1,093,800,000 |
| 6/26 | 6,547.68 | 6,692.48 | 6,543.20 | 6,652.26 | +155.40 | +2.4 | 966,250,000 |
| 6/19 | 6,393.50 | 6,496.86 | 6,246.35 | 6,496.86 | +85.68 | +1.3 | 888,710,000 |
| 6/12 | 6,491.59 | 6,621.46 | 6,225.35 | 6,411.18 | -0.75 | +0.0 | 1,108,960,000 |
| 6/5 | 6,182.84 | 6,428.40 | 6,179.94 | 6,411.93 | +265.68 | +4.3 | 869,050,000 |
| 5/29 | 5,958.43 | 6,251.87 | 5,950.16 | 6,146.25 | +245.08 | +4.2 | 689,680,000 |
| 5/22 | 5,731.92 | 5,922.69 | 5,712.96 | 5,901.17 | +159.84 | +2.8 | 556,790,000 |
| 5/15 | 5,753.30 | 5,854.97 | 5,694.15 | 5,741.33 | +29.52 | +0.5 | 560,360,000 |
| 5/8 | 5,595.29 | 5,715.38 | 5,561.16 | 5,711.81 | +98.12 | +1.8 | 205,980,000 |
| 5/1 | 5,521.75 | 5,690.12 | 5,516.01 | 5,613.69 | +125.82 | +2.3 | 376,570,000 |
| 4/24 | 5,624.52 | 5,659.34 | 5,419.55 | 5,487.87 | -96.01 | -1.7 | 461,060,000 |
| 4/17 | 5,485.18 | 5,618.60 | 5,463.20 | 5,583.88 | +89.28 | +1.6 | 440,580,000 |
| 4/10 | 5,046.77 | 5,494.60 | 5,027.34 | 5,494.60 | +413.58 | +8.1 | 339,790,000 |
| 4/3 | 5,315.38 | 5,315.66 | 5,066.49 | 5,081.02 | -351.07 | -6.5 | 247,800,000 |
| 3/27 | 4,813.17 | 5,469.47 | 4,741.63 | 5,432.09 | +614.85 | +12.8 | 262,220,000 |
| 3/19 | 5,081.43 | 5,182.36 | 4,780.98 | 4,817.24 | -189.12 | -3.8 | 262,880,000 |
| 3/13 | 5,988.39 | 5,988.62 | 4,846.39 | 5,006.36 | -1,082.14 | -17.8 | 448,470,000 |
| 3/6 | 6,006.48 | 6,430.88 | 6,006.48 | 6,088.50 | +34.89 | +0.6 | 344,470,000 |
| 2/28 | 6,728.74 | 6,728.74 | 6,037.63 | 6,053.61 | -799.10 | -11.7 | 348,850,000 |
| 2/21 | 7,087.67 | 7,101.56 | 6,843.83 | 6,852.71 | -313.78 | -4.4 | 356,620,000 |
| 2/14 | 7,232.21 | 7,281.55 | 7,087.83 | 7,166.49 | -91.59 | -1.3 | 332,980,000 |
| 2/7 | 6,990.12 | 7,318.85 | 6,954.53 | 7,258.08 | +179.62 | +2.5 | 434,950,000 |
| 1/31 | 7,294.78 | 7,305.80 | 7,034.84 | 7,078.46 | -304.37 | -4.1 | 461,660,000 |
| 1/24 | 7,444.41 | 7,445.04 | 7,336.14 | 7,382.83 | -101.29 | -1.4 | 503,250,000 |
| 1/17 | 7,420.95 | 7,522.99 | 7,411.92 | 7,484.12 | +110.79 | +1.5 | 362,400,000 |
| 1/10 | 7,246.56 | 7,373.58 | 7,175.38 | 7,373.33 | +108.04 | +1.5 | 495,650,000 |
| 12/30 | 7,256.01 | 7,276.15 | 7,229.58 | 7,265.29 | +9.27 | +0.1 | 57,500,000 |
| 12/27 | 7,255.67 | 7,269.24 | 7,194.55 | 7,256.02 | -13.63 | -0.2 | 522,620,000 |
| 12/20 | 7,212.95 | 7,276.67 | 7,204.68 | 7,269.65 | +70.08 | +1.0 | 652,440,000 |
▶︎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
