0020
東証規模別株価指数 (小型) 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 |
|---|---|
| 4,723.66 (24/07/17) | 3,711.12 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,723.66 (24/07/17) | 3,711.12 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/8 | 4,502.86 | 4,506.00 | 4,464.98 | 4,464.98 | -15.27 | -0.3 | 0 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/8 | 4,390.27 | 4,506.00 | 4,368.21 | 4,464.98 | +95.75 | +2.2 | 4 |
| 11/1 | 4,291.32 | 4,447.66 | 4,289.85 | 4,369.23 | +75.94 | +1.8 | 5 |
| 10/25 | 4,450.85 | 4,460.35 | 4,278.06 | 4,293.29 | -157.42 | -3.5 | 5 |
| 10/18 | 4,485.82 | 4,507.04 | 4,443.11 | 4,450.71 | -0.49 | +0.0 | 4 |
| 10/11 | 4,528.48 | 4,535.25 | 4,446.57 | 4,451.20 | -27.86 | -0.6 | 5 |
| 10/4 | 4,448.20 | 4,490.20 | 4,400.79 | 4,479.06 | -39.58 | -0.9 | 5 |
| 9/27 | 4,463.61 | 4,538.74 | 4,408.00 | 4,518.64 | +90.10 | +2.0 | 4 |
| 9/20 | 4,338.49 | 4,453.21 | 4,275.59 | 4,428.54 | +118.11 | +2.7 | 4 |
| 9/13 | 4,282.00 | 4,363.16 | 4,227.02 | 4,310.43 | -41.41 | -1.0 | 5 |
| 9/6 | 4,511.51 | 4,512.17 | 4,330.85 | 4,351.84 | -134.03 | -3.0 | 5 |
| 8/30 | 4,426.34 | 4,494.70 | 4,406.45 | 4,485.87 | +60.30 | +1.4 | 5 |
| 8/23 | 4,386.45 | 4,431.73 | 4,342.50 | 4,425.57 | +24.72 | +0.6 | 5 |
| 8/16 | 4,170.20 | 4,400.85 | 4,169.90 | 4,400.85 | +255.01 | +6.2 | 4 |
| 8/9 | 4,141.42 | 4,186.90 | 3,711.12 | 4,145.84 | -76.26 | -1.8 | 5 |
| 8/2 | 4,500.86 | 4,623.99 | 4,222.10 | 4,222.10 | -237.97 | -5.3 | 5 |
| 7/26 | 4,632.84 | 4,634.21 | 4,452.28 | 4,460.07 | -177.61 | -3.8 | 5 |
| 7/19 | 4,690.54 | 4,723.66 | 4,617.27 | 4,637.68 | -34.00 | -0.7 | 4 |
| 7/12 | 4,618.54 | 4,688.51 | 4,589.41 | 4,671.68 | +52.86 | +1.1 | 5 |
| 7/5 | 4,650.38 | 4,665.44 | 4,613.83 | 4,618.82 | -7.07 | -0.2 | 5 |
| 6/28 | 4,539.28 | 4,645.80 | 4,525.83 | 4,625.89 | +102.38 | +2.3 | 5 |
| 6/21 | 4,515.24 | 4,570.26 | 4,457.54 | 4,523.51 | -14.61 | -0.3 | 5 |
| 6/14 | 4,477.00 | 4,549.28 | 4,453.23 | 4,538.12 | +69.73 | +1.6 | 5 |
| 6/7 | 4,535.28 | 4,550.75 | 4,446.33 | 4,468.39 | -44.46 | -1.0 | 5 |
| 5/31 | 4,458.86 | 4,513.27 | 4,365.27 | 4,512.85 | +67.76 | +1.5 | 5 |
| 5/24 | 4,478.87 | 4,539.00 | 4,413.48 | 4,445.09 | -28.46 | -0.6 | 5 |
| 5/17 | 4,514.71 | 4,538.19 | 4,424.75 | 4,473.55 | -43.64 | -1.0 | 5 |
| 5/10 | 4,482.91 | 4,539.60 | 4,472.67 | 4,517.19 | +60.17 | +1.4 | 4 |
| 5/2 | 4,458.34 | 4,497.98 | 4,441.72 | 4,457.02 | +21.38 | +0.5 | 3 |
| 4/26 | 4,385.72 | 4,464.39 | 4,373.62 | 4,435.64 | +90.72 | +2.1 | 5 |
| 4/19 | 4,494.80 | 4,530.29 | 4,301.13 | 4,344.92 | -184.89 | -4.1 | 5 |
▶︎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
