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) |
|---|---|---|---|---|---|---|---|
| 10/12 | 7,324.96 | 7,324.96 | 7,030.14 | 7,145.26 | -198.52 | -2.7 | 558,720,000 |
| 10/5 | 7,384.02 | 7,463.59 | 7,319.69 | 7,343.78 | -14.56 | -0.2 | 425,360,000 |
| 9/28 | 7,359.77 | 7,401.13 | 7,316.27 | 7,358.34 | -7.23 | -0.1 | 265,000,000 |
| 9/21 | 7,154.62 | 7,390.78 | 7,141.00 | 7,365.57 | +209.16 | +2.9 | 413,750,000 |
| 9/14 | 7,066.96 | 7,161.04 | 7,042.55 | 7,156.41 | +85.88 | +1.2 | 418,210,000 |
| 9/7 | 7,258.93 | 7,278.12 | 7,054.91 | 7,070.53 | -190.95 | -2.6 | 433,020,000 |
| 8/31 | 7,121.14 | 7,274.92 | 7,115.45 | 7,261.48 | +156.95 | +2.2 | 427,420,000 |
| 8/24 | 7,112.93 | 7,117.55 | 7,003.51 | 7,104.53 | -4.70 | -0.1 | 355,350,000 |
| 8/17 | 7,200.34 | 7,207.32 | 7,050.31 | 7,109.23 | -146.13 | -2.0 | 450,740,000 |
| 8/10 | 7,313.39 | 7,376.97 | 7,234.39 | 7,255.36 | -71.20 | -1.0 | 439,760,000 |
| 8/3 | 7,392.08 | 7,406.24 | 7,309.13 | 7,326.56 | -85.75 | -1.2 | 375,300,000 |
| 7/27 | 7,356.17 | 7,437.21 | 7,354.55 | 7,412.31 | +32.69 | +0.4 | 407,500,000 |
| 7/20 | 7,375.01 | 7,419.61 | 7,335.43 | 7,379.62 | +28.19 | +0.4 | 296,950,000 |
| 7/13 | 7,254.27 | 7,364.54 | 7,251.33 | 7,351.43 | +101.94 | +1.4 | 358,060,000 |
| 7/6 | 7,344.33 | 7,364.42 | 7,115.92 | 7,249.49 | -98.33 | -1.3 | 486,590,000 |
| 6/29 | 7,456.94 | 7,474.75 | 7,274.72 | 7,347.82 | -97.36 | -1.3 | 386,410,000 |
| 6/22 | 7,543.12 | 7,546.40 | 7,342.04 | 7,445.18 | -99.00 | -1.3 | 508,580,000 |
| 6/15 | 7,361.32 | 7,646.09 | 7,345.13 | 7,544.18 | +201.06 | +2.7 | 1,070,310,000 |
| 6/8 | 7,246.97 | 7,352.62 | 7,211.61 | 7,343.12 | +119.17 | +1.7 | 736,470,000 |
| 6/1 | 7,311.80 | 7,328.59 | 7,167.69 | 7,223.95 | -88.87 | -1.2 | 427,550,000 |
| 5/25 | 7,312.94 | 7,419.20 | 7,294.56 | 7,312.82 | +18.26 | +0.3 | 641,830,000 |
| 5/18 | 7,149.58 | 7,304.45 | 7,146.76 | 7,294.56 | +144.43 | +2.0 | 669,530,000 |
| 5/11 | 7,109.95 | 7,169.98 | 7,094.38 | 7,150.13 | +66.30 | +0.9 | 533,020,000 |
| 5/2 | 7,061.62 | 7,094.45 | 7,048.88 | 7,083.83 | +38.75 | +0.6 | 171,660,000 |
| 4/27 | 7,035.32 | 7,122.04 | 7,023.88 | 7,045.08 | +58.59 | +0.8 | 425,140,000 |
| 4/20 | 7,056.34 | 7,069.44 | 6,924.77 | 6,986.49 | -60.84 | -0.9 | 544,170,000 |
| 4/13 | 7,070.94 | 7,122.30 | 7,016.56 | 7,047.33 | -38.42 | -0.5 | 396,860,000 |
| 4/6 | 7,228.06 | 7,253.95 | 7,083.30 | 7,085.75 | -127.89 | -1.8 | 567,070,000 |
| 3/30 | 7,085.71 | 7,231.08 | 7,014.60 | 7,213.64 | +82.75 | +1.2 | 585,990,000 |
| 3/23 | 7,396.78 | 7,403.02 | 7,114.46 | 7,130.89 | -277.23 | -3.7 | 492,490,000 |
▶︎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
