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) |
|---|---|---|---|---|---|---|---|
| 3/16 | 7,339.77 | 7,456.31 | 7,280.04 | 7,408.12 | +127.14 | +1.8 | 741,190,000 |
| 3/9 | 7,236.72 | 7,318.76 | 7,113.15 | 7,280.98 | +30.63 | +0.4 | 925,870,000 |
| 3/2 | 7,374.40 | 7,428.93 | 7,230.75 | 7,250.35 | -88.29 | -1.2 | 798,790,000 |
| 2/23 | 7,260.07 | 7,375.11 | 7,244.29 | 7,338.64 | +131.58 | +1.8 | 697,080,000 |
| 2/16 | 7,231.58 | 7,276.24 | 7,086.81 | 7,207.06 | +57.94 | +0.8 | 731,030,000 |
| 2/9 | 7,536.42 | 7,540.69 | 6,962.41 | 7,149.12 | -505.60 | -6.6 | 1,149,260,000 |
| 2/2 | 7,694.66 | 7,701.10 | 7,552.50 | 7,654.72 | -0.90 | +0.0 | 853,380,000 |
| 1/26 | 7,628.97 | 7,754.51 | 7,628.55 | 7,655.62 | +59.79 | +0.8 | 1,101,340,000 |
| 1/19 | 7,549.05 | 7,640.36 | 7,530.86 | 7,595.83 | +103.35 | +1.4 | 1,492,680,000 |
| 1/12 | 7,512.72 | 7,527.80 | 7,432.57 | 7,492.48 | +25.92 | +0.4 | 1,001,830,000 |
| 1/5 | 7,359.90 | 7,469.02 | 7,340.53 | 7,466.56 | +190.70 | +2.6 | 408,910,000 |
| 12/29 | 7,176.54 | 7,281.66 | 7,153.71 | 7,275.86 | +100.78 | +1.4 | 1,100,740,000 |
| 12/22 | 7,220.93 | 7,227.58 | 7,142.51 | 7,175.08 | -9.84 | -0.1 | 1,368,930,000 |
| 12/15 | 7,031.84 | 7,216.26 | 7,015.95 | 7,184.92 | +178.91 | +2.6 | 1,459,200,000 |
| 12/8 | 6,919.41 | 7,006.01 | 6,844.82 | 7,006.01 | +113.00 | +1.6 | 1,452,200,000 |
| 12/1 | 6,914.42 | 6,924.67 | 6,766.03 | 6,893.01 | +17.11 | +0.3 | 1,339,440,000 |
| 11/24 | 6,695.68 | 6,911.19 | 6,678.59 | 6,875.90 | +144.64 | +2.2 | 1,347,130,000 |
| 11/17 | 6,765.42 | 6,776.41 | 6,574.00 | 6,731.26 | -47.88 | -0.7 | 1,094,020,000 |
| 11/10 | 6,954.17 | 6,959.29 | 6,711.77 | 6,779.14 | -170.94 | -2.5 | 993,120,000 |
| 11/2 | 6,948.93 | 6,994.11 | 6,924.45 | 6,950.08 | +25.31 | +0.4 | 597,920,000 |
| 10/27 | 6,874.70 | 6,924.90 | 6,840.14 | 6,924.77 | +63.41 | +0.9 | 786,720,000 |
| 10/20 | 6,934.50 | 6,961.10 | 6,824.06 | 6,861.36 | -34.28 | -0.5 | 1,049,170,000 |
| 10/13 | 6,806.59 | 6,924.72 | 6,743.00 | 6,895.64 | +103.74 | +1.5 | 749,290,000 |
| 10/6 | 6,667.32 | 6,841.05 | 6,661.01 | 6,791.90 | +67.33 | +1.0 | 814,620,000 |
| 9/29 | 6,581.43 | 6,747.42 | 6,557.48 | 6,724.57 | +154.99 | +2.4 | 752,120,000 |
| 9/22 | 6,696.62 | 6,737.14 | 6,553.74 | 6,569.58 | -74.45 | -1.1 | 866,260,000 |
| 9/15 | 6,554.89 | 6,724.22 | 6,550.86 | 6,644.03 | +128.75 | +2.0 | 1,208,120,000 |
| 9/8 | 6,578.44 | 6,600.00 | 6,361.43 | 6,515.28 | -82.76 | -1.3 | 1,181,440,000 |
| 9/1 | 6,629.08 | 6,640.93 | 6,532.95 | 6,598.04 | +12.33 | +0.2 | 908,210,000 |
| 8/25 | 6,421.76 | 6,611.77 | 6,386.47 | 6,585.71 | +137.28 | +2.1 | 1,174,410,000 |
▶︎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
