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) |
|---|---|---|---|---|---|---|---|
| 12/13 | 7,235.63 | 7,239.53 | 7,162.76 | 7,199.57 | -10.13 | -0.1 | 584,450,000 |
| 12/6 | 7,220.78 | 7,244.05 | 7,118.90 | 7,209.70 | -19.40 | -0.3 | 549,470,000 |
| 11/29 | 6,821.43 | 7,240.75 | 6,818.09 | 7,229.10 | +463.00 | +6.8 | 591,020,000 |
| 11/22 | 6,892.32 | 6,923.85 | 6,744.81 | 6,766.10 | -146.15 | -2.1 | 522,180,000 |
| 11/15 | 6,855.86 | 7,055.61 | 6,855.86 | 6,912.25 | +73.08 | +1.1 | 776,030,000 |
| 11/8 | 6,833.02 | 6,872.05 | 6,794.76 | 6,839.17 | +26.12 | +0.4 | 544,550,000 |
| 11/1 | 6,839.55 | 6,883.30 | 6,784.89 | 6,813.05 | -15.43 | -0.2 | 469,410,000 |
| 10/25 | 6,771.19 | 6,860.49 | 6,768.03 | 6,828.48 | +64.43 | +1.0 | 372,420,000 |
| 10/18 | 6,730.82 | 6,792.19 | 6,722.93 | 6,764.05 | +60.18 | +0.9 | 342,080,000 |
| 10/11 | 6,578.83 | 6,724.36 | 6,574.90 | 6,703.87 | +137.76 | +2.1 | 378,100,000 |
| 10/4 | 6,473.45 | 6,570.20 | 6,437.77 | 6,566.11 | +95.42 | +1.5 | 252,240,000 |
| 9/27 | 6,533.73 | 6,572.87 | 6,441.49 | 6,470.69 | -65.45 | -1.0 | 193,760,000 |
| 9/20 | 6,525.85 | 6,565.31 | 6,477.60 | 6,536.14 | -1.25 | +0.0 | 306,010,000 |
| 9/13 | 6,390.37 | 6,556.00 | 6,388.66 | 6,537.39 | +157.37 | +2.5 | 334,670,000 |
| 9/6 | 6,358.80 | 6,412.26 | 6,303.68 | 6,380.02 | +26.54 | +0.4 | 370,720,000 |
| 8/30 | 6,272.16 | 6,363.17 | 6,264.40 | 6,353.48 | +4.71 | +0.1 | 420,770,000 |
| 8/23 | 6,358.64 | 6,367.47 | 6,287.05 | 6,348.77 | +5.37 | +0.1 | 457,080,000 |
| 8/16 | 6,362.97 | 6,387.40 | 6,261.85 | 6,343.40 | -44.76 | -0.7 | 389,310,000 |
| 8/9 | 6,609.19 | 6,615.97 | 6,379.21 | 6,388.16 | -253.55 | -3.8 | 711,780,000 |
| 8/2 | 6,708.52 | 6,736.45 | 6,638.49 | 6,641.71 | -56.33 | -0.8 | 646,110,000 |
| 7/26 | 6,544.42 | 6,733.35 | 6,532.62 | 6,698.04 | +148.73 | +2.3 | 628,800,000 |
| 7/19 | 6,651.17 | 6,651.17 | 6,531.88 | 6,549.31 | -130.77 | -2.0 | 446,630,000 |
| 7/12 | 6,719.91 | 6,722.67 | 6,663.07 | 6,680.08 | -37.76 | -0.6 | 539,050,000 |
| 7/5 | 6,645.32 | 6,742.56 | 6,628.08 | 6,717.84 | +132.44 | +2.0 | 384,180,000 |
| 6/28 | 6,490.88 | 6,585.40 | 6,479.49 | 6,585.40 | +99.82 | +1.5 | 249,240,000 |
| 6/21 | 6,518.34 | 6,521.46 | 6,428.77 | 6,485.58 | -27.51 | -0.4 | 214,280,000 |
| 6/14 | 6,619.29 | 6,628.95 | 6,487.51 | 6,513.09 | -84.36 | -1.3 | 182,510,000 |
| 6/7 | 6,534.22 | 6,607.13 | 6,479.51 | 6,597.45 | +42.73 | +0.7 | 209,250,000 |
| 5/31 | 6,609.84 | 6,672.98 | 6,554.72 | 6,554.72 | -43.48 | -0.7 | 200,460,000 |
| 5/24 | 6,745.83 | 6,762.09 | 6,559.00 | 6,598.20 | -133.10 | -2.0 | 214,500,000 |
▶︎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
