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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 6,754.40 | 6,785.57 | 6,616.22 | 6,731.30 | -49.80 | -0.7 | 231,820,000 |
| 5/10 | 6,907.16 | 6,920.17 | 6,761.47 | 6,781.10 | -130.23 | -1.9 | 185,110,000 |
| 4/26 | 6,886.71 | 6,926.61 | 6,860.42 | 6,911.33 | +27.71 | +0.4 | 254,570,000 |
| 4/19 | 6,835.16 | 6,930.96 | 6,835.16 | 6,883.62 | +63.75 | +0.9 | 247,270,000 |
| 4/12 | 6,977.76 | 6,986.93 | 6,762.34 | 6,819.87 | -150.20 | -2.2 | 233,000,000 |
| 4/5 | 6,817.21 | 7,003.45 | 6,817.21 | 6,970.07 | +193.86 | +2.9 | 300,550,000 |
| 3/29 | 6,830.01 | 6,866.39 | 6,741.64 | 6,776.21 | -115.41 | -1.7 | 204,600,000 |
| 3/22 | 6,836.81 | 6,922.10 | 6,833.68 | 6,891.62 | +77.28 | +1.1 | 215,780,000 |
| 3/15 | 6,763.96 | 6,877.24 | 6,746.04 | 6,814.34 | +62.71 | +0.9 | 230,720,000 |
| 3/8 | 6,864.40 | 6,899.60 | 6,719.31 | 6,751.63 | -93.69 | -1.4 | 287,980,000 |
| 3/1 | 6,855.81 | 6,913.03 | 6,809.52 | 6,845.32 | +12.08 | +0.2 | 247,690,000 |
| 2/22 | 6,674.78 | 6,846.48 | 6,667.93 | 6,833.24 | +178.77 | +2.7 | 239,840,000 |
| 2/15 | 6,609.74 | 6,671.95 | 6,512.80 | 6,654.47 | +8.29 | +0.1 | 231,510,000 |
| 2/8 | 6,679.70 | 6,767.63 | 6,629.61 | 6,646.18 | -5.95 | -0.1 | 184,210,000 |
| 2/1 | 6,666.48 | 6,700.45 | 6,609.67 | 6,652.13 | -1.52 | +0.0 | 270,830,000 |
| 1/25 | 6,569.12 | 6,659.69 | 6,540.52 | 6,653.65 | +124.45 | +1.9 | 220,350,000 |
| 1/18 | 6,476.36 | 6,552.29 | 6,435.61 | 6,529.20 | +67.48 | +1.0 | 205,690,000 |
| 1/11 | 6,300.13 | 6,510.21 | 6,297.46 | 6,461.72 | +262.24 | +4.2 | 282,990,000 |
| 1/4 | 6,144.00 | 6,215.35 | 6,063.97 | 6,199.48 | -34.13 | -0.6 | 46,890,000 |
| 12/28 | 6,052.44 | 6,268.44 | 5,821.81 | 6,233.61 | +67.86 | +1.1 | 263,670,000 |
| 12/21 | 6,776.91 | 6,792.62 | 6,116.08 | 6,165.75 | -619.12 | -9.1 | 428,870,000 |
| 12/14 | 6,961.08 | 6,967.20 | 6,770.64 | 6,784.87 | -232.47 | -3.3 | 518,530,000 |
| 12/7 | 7,163.26 | 7,202.87 | 6,988.13 | 7,017.34 | -87.90 | -1.2 | 468,080,000 |
| 11/30 | 7,166.17 | 7,250.92 | 7,060.21 | 7,105.24 | -19.48 | -0.3 | 424,710,000 |
| 11/22 | 7,305.30 | 7,325.63 | 7,037.80 | 7,124.72 | -154.94 | -2.1 | 362,850,000 |
| 11/16 | 7,279.52 | 7,367.53 | 7,220.07 | 7,279.66 | -47.96 | -0.7 | 615,320,000 |
| 11/9 | 7,049.13 | 7,412.00 | 7,037.04 | 7,327.62 | +258.39 | +3.7 | 469,360,000 |
| 11/2 | 6,865.58 | 7,073.66 | 6,709.62 | 7,069.23 | +192.26 | +2.8 | 411,760,000 |
| 10/26 | 7,225.07 | 7,278.42 | 6,846.03 | 6,876.97 | -359.85 | -5.0 | 415,920,000 |
| 10/19 | 7,150.44 | 7,259.40 | 7,076.95 | 7,236.82 | +91.56 | +1.3 | 474,900,000 |
▶︎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
