0093
TOPIX Mid400 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 |
|---|---|
| 2,846.86 (24/07/17) | 2,236.01 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,846.86 (24/07/17) | 2,236.01 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,700.05 | 2,707.86 | 2,684.91 | 2,685.13 | +10.06 | +0.4 | 937,571,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/17 | 2,410.63 | 2,421.92 | 2,392.15 | 2,402.42 | +17.35 | +0.7 | 1,191,180,000 |
| 10/16 | 2,408.96 | 2,409.01 | 2,377.86 | 2,385.07 | -41.58 | -1.7 | 1,354,530,000 |
| 10/13 | 2,442.48 | 2,450.89 | 2,421.61 | 2,426.65 | -39.45 | -1.6 | 1,414,130,000 |
| 10/12 | 2,446.54 | 2,467.32 | 2,446.54 | 2,466.10 | +29.49 | +1.2 | 1,471,180,000 |
| 10/11 | 2,447.53 | 2,450.93 | 2,436.61 | 2,436.61 | -11.39 | -0.5 | 1,320,600,000 |
| 10/10 | 2,423.89 | 2,451.33 | 2,422.62 | 2,448.00 | +49.57 | +2.1 | 1,484,690,000 |
| 10/6 | 2,397.59 | 2,412.31 | 2,392.97 | 2,398.43 | +5.09 | +0.2 | 1,437,210,000 |
| 10/5 | 2,359.42 | 2,395.75 | 2,354.44 | 2,393.34 | +47.58 | +2.0 | 1,652,380,000 |
| 10/4 | 2,373.50 | 2,377.83 | 2,344.17 | 2,345.76 | -56.16 | -2.3 | 2,029,670,000 |
| 10/3 | 2,438.76 | 2,438.76 | 2,398.56 | 2,401.92 | -46.44 | -1.9 | 1,631,260,000 |
| 10/2 | 2,476.09 | 2,492.61 | 2,448.29 | 2,448.36 | -12.16 | -0.5 | 1,550,610,000 |
| 9/29 | 2,486.63 | 2,486.63 | 2,450.64 | 2,460.52 | -20.45 | -0.8 | 1,885,890,000 |
| 9/28 | 2,486.37 | 2,498.90 | 2,466.22 | 2,480.97 | -30.65 | -1.2 | 1,661,470,000 |
| 9/27 | 2,489.89 | 2,511.62 | 2,478.47 | 2,511.62 | +2.84 | +0.1 | 1,586,060,000 |
| 9/26 | 2,520.49 | 2,520.49 | 2,506.15 | 2,508.78 | -14.56 | -0.6 | 1,318,560,000 |
| 9/25 | 2,514.44 | 2,527.54 | 2,505.00 | 2,523.34 | +17.06 | +0.7 | 1,269,350,000 |
| 9/22 | 2,492.92 | 2,518.19 | 2,487.27 | 2,506.28 | -8.09 | -0.3 | 1,608,730,000 |
| 9/21 | 2,533.96 | 2,540.80 | 2,510.88 | 2,514.37 | -24.73 | -1.0 | 1,567,580,000 |
| 9/20 | 2,569.03 | 2,569.76 | 2,538.97 | 2,539.10 | -27.20 | -1.1 | 1,674,530,000 |
| 9/19 | 2,561.24 | 2,569.22 | 2,549.43 | 2,566.30 | -2.40 | -0.1 | 1,716,130,000 |
| 9/15 | 2,564.32 | 2,577.12 | 2,560.87 | 2,568.70 | +19.24 | +0.8 | 2,390,540,000 |
| 9/14 | 2,532.00 | 2,553.87 | 2,527.28 | 2,549.46 | +30.80 | +1.2 | 1,608,170,000 |
| 9/13 | 2,523.49 | 2,529.22 | 2,513.07 | 2,518.66 | -4.50 | -0.2 | 1,475,890,000 |
| 9/12 | 2,513.37 | 2,523.81 | 2,502.95 | 2,523.16 | +20.88 | +0.8 | 1,368,230,000 |
| 9/11 | 2,516.99 | 2,522.14 | 2,495.59 | 2,502.28 | -3.37 | -0.1 | 1,293,460,000 |
| 9/8 | 2,522.00 | 2,529.02 | 2,500.55 | 2,505.65 | -25.77 | -1.0 | 1,638,070,000 |
| 9/7 | 2,532.64 | 2,545.74 | 2,529.56 | 2,531.42 | -9.24 | -0.4 | 1,454,990,000 |
| 9/6 | 2,533.47 | 2,543.37 | 2,532.33 | 2,540.66 | +13.69 | +0.5 | 1,404,660,000 |
| 9/5 | 2,523.89 | 2,530.61 | 2,512.21 | 2,526.97 | +1.13 | +0.0 | 1,347,790,000 |
| 9/4 | 2,509.83 | 2,525.84 | 2,503.54 | 2,525.84 | +20.94 | +0.8 | 1,336,310,000 |
▶︎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
