0012
東証グロース市場250指数 株価時系列データ
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 871.35 (23/06/21) | 618.70 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 787.23 (24/03/07) | 648.72 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 646.02 | 664.44 | 646.02 | 659.87 | +9.75 | +1.5 | 115,446,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 662.50 | 663.62 | 648.72 | 650.12 | -11.48 | -1.7 | 129,383,200 |
| 4/16 | 671.87 | 672.80 | 660.83 | 661.60 | -19.15 | -2.8 | 139,770,000 |
| 4/15 | 681.22 | 684.56 | 679.68 | 680.75 | -6.62 | -1.0 | 119,722,000 |
| 4/12 | 694.30 | 696.90 | 687.37 | 687.37 | -4.73 | -0.7 | 113,062,200 |
| 4/11 | 694.71 | 695.75 | 690.12 | 692.10 | -10.27 | -1.5 | 108,501,100 |
| 4/10 | 703.98 | 709.26 | 701.60 | 702.37 | +0.82 | +0.1 | 107,673,800 |
| 4/9 | 696.58 | 702.92 | 696.22 | 701.55 | +4.29 | +0.6 | 109,906,100 |
| 4/8 | 694.97 | 698.37 | 692.93 | 697.26 | +6.22 | +0.9 | 134,321,800 |
| 4/5 | 687.23 | 692.63 | 681.52 | 691.04 | -5.18 | -0.7 | 131,810,800 |
| 4/4 | 704.79 | 704.79 | 694.60 | 696.22 | -4.03 | -0.6 | 143,803,900 |
| 4/3 | 706.85 | 711.33 | 699.36 | 700.25 | -13.58 | -1.9 | 150,153,300 |
| 4/2 | 732.42 | 732.42 | 713.83 | 713.83 | -20.79 | -2.8 | 138,221,800 |
| 4/1 | 747.58 | 747.58 | 732.28 | 734.62 | -11.83 | -1.6 | 125,601,800 |
| 3/29 | 736.90 | 747.80 | 736.48 | 746.45 | +11.66 | +1.6 | 131,209,400 |
| 3/28 | 739.05 | 744.09 | 734.65 | 734.79 | -4.44 | -0.6 | 115,484,700 |
| 3/27 | 744.11 | 747.30 | 739.23 | 739.23 | -4.80 | -0.7 | 113,917,900 |
| 3/26 | 748.25 | 749.68 | 741.22 | 744.03 | -6.21 | -0.8 | 128,365,400 |
| 3/25 | 754.28 | 762.63 | 750.24 | 750.24 | -4.98 | -0.7 | 127,412,300 |
| 3/22 | 756.48 | 756.49 | 748.30 | 755.22 | -0.58 | -0.1 | 124,123,000 |
| 3/21 | 754.62 | 760.53 | 752.43 | 755.80 | +9.73 | +1.3 | 165,329,200 |
| 3/19 | 739.09 | 747.27 | 737.72 | 746.07 | +5.62 | +0.8 | 111,081,400 |
| 3/18 | 726.73 | 740.57 | 726.73 | 740.45 | +18.97 | +2.6 | 110,272,400 |
| 3/15 | 730.64 | 731.57 | 718.72 | 721.48 | -16.72 | -2.3 | 104,908,600 |
| 3/14 | 738.87 | 741.70 | 729.31 | 738.20 | -0.91 | -0.1 | 112,614,300 |
| 3/13 | 754.54 | 756.56 | 736.57 | 739.11 | -12.46 | -1.7 | 122,308,400 |
| 3/12 | 733.16 | 751.57 | 727.32 | 751.57 | +14.28 | +1.9 | 123,401,200 |
| 3/11 | 745.20 | 747.48 | 732.27 | 737.29 | -17.67 | -2.3 | 136,008,600 |
| 3/8 | 759.31 | 766.94 | 752.17 | 754.96 | -10.82 | -1.4 | 142,040,500 |
| 3/7 | 778.37 | 787.23 | 762.64 | 765.78 | -9.98 | -1.3 | 153,341,600 |
| 3/6 | 760.41 | 778.31 | 758.33 | 775.76 | +8.32 | +1.1 | 144,011,300 |
▶︎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