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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,665.82 | 2,681.73 | 2,659.40 | 2,675.07 | +17.66 | +0.7 | 546,629,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 2,738.72 | 2,746.26 | 2,723.13 | 2,728.62 | -34.39 | -1.2 | 1,793,720,000 |
| 10/7 | 2,762.29 | 2,774.90 | 2,752.93 | 2,763.01 | +35.55 | +1.3 | 1,912,720,000 |
| 10/4 | 2,718.72 | 2,729.94 | 2,715.79 | 2,727.46 | +15.36 | +0.6 | 1,818,270,000 |
| 10/3 | 2,728.10 | 2,740.08 | 2,710.62 | 2,712.10 | +29.03 | +1.1 | 1,906,640,000 |
| 10/2 | 2,695.06 | 2,713.49 | 2,674.13 | 2,683.07 | -36.46 | -1.3 | 2,051,940,000 |
| 10/1 | 2,697.22 | 2,722.59 | 2,695.01 | 2,719.53 | +34.28 | +1.3 | 1,962,580,000 |
| 9/30 | 2,715.48 | 2,718.34 | 2,671.16 | 2,685.25 | -76.71 | -2.8 | 2,600,050,000 |
| 9/27 | 2,739.47 | 2,763.26 | 2,728.07 | 2,761.96 | +13.31 | +0.5 | 2,249,550,000 |
| 9/26 | 2,701.00 | 2,748.65 | 2,701.00 | 2,748.65 | +65.61 | +2.5 | 2,085,310,000 |
| 9/25 | 2,684.19 | 2,692.06 | 2,669.63 | 2,683.04 | +0.43 | +0.0 | 1,612,210,000 |
| 9/24 | 2,690.35 | 2,701.17 | 2,679.76 | 2,682.61 | +14.18 | +0.5 | 1,696,990,000 |
| 9/20 | 2,685.24 | 2,688.56 | 2,665.81 | 2,668.43 | +12.18 | +0.5 | 2,353,570,000 |
| 9/19 | 2,656.06 | 2,671.95 | 2,647.92 | 2,656.25 | +33.59 | +1.3 | 1,725,910,000 |
| 9/18 | 2,624.72 | 2,639.83 | 2,599.97 | 2,622.66 | +10.10 | +0.4 | 1,531,920,000 |
| 9/17 | 2,626.14 | 2,627.39 | 2,577.52 | 2,612.56 | +3.00 | +0.1 | 1,874,580,000 |
| 9/13 | 2,620.42 | 2,621.85 | 2,600.71 | 2,609.56 | -21.18 | -0.8 | 1,737,700,000 |
| 9/12 | 2,610.50 | 2,644.79 | 2,609.45 | 2,630.74 | +53.92 | +2.1 | 1,864,650,000 |
| 9/11 | 2,619.80 | 2,620.32 | 2,555.35 | 2,576.82 | -56.29 | -2.1 | 1,939,720,000 |
| 9/10 | 2,635.92 | 2,654.26 | 2,630.91 | 2,633.11 | +4.30 | +0.2 | 1,713,490,000 |
| 9/9 | 2,595.74 | 2,634.71 | 2,570.92 | 2,628.81 | -9.68 | -0.4 | 1,801,350,000 |
| 9/6 | 2,655.36 | 2,663.33 | 2,625.28 | 2,638.49 | -8.63 | -0.3 | 1,684,300,000 |
| 9/5 | 2,626.90 | 2,677.02 | 2,622.43 | 2,647.12 | -4.42 | -0.2 | 1,602,730,000 |
| 9/4 | 2,684.45 | 2,687.79 | 2,644.19 | 2,651.54 | -78.58 | -2.9 | 2,007,400,000 |
| 9/3 | 2,710.87 | 2,733.77 | 2,710.87 | 2,730.12 | +23.65 | +0.9 | 1,450,320,000 |
| 9/2 | 2,718.56 | 2,718.72 | 2,691.92 | 2,706.47 | +3.13 | +0.1 | 1,401,540,000 |
| 8/30 | 2,688.89 | 2,706.81 | 2,688.17 | 2,703.34 | +18.57 | +0.7 | 2,005,070,000 |
| 8/29 | 2,677.33 | 2,687.14 | 2,672.73 | 2,684.77 | -2.99 | -0.1 | 1,603,050,000 |
| 8/28 | 2,679.88 | 2,687.76 | 2,669.94 | 2,687.76 | +2.79 | +0.1 | 1,372,710,000 |
| 8/27 | 2,670.90 | 2,688.82 | 2,663.11 | 2,684.97 | +20.98 | +0.8 | 1,338,170,000 |
| 8/26 | 2,668.96 | 2,671.03 | 2,650.38 | 2,663.99 | -15.00 | -0.6 | 1,314,310,000 |
▶︎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
