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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 2,666.58 | 2,678.99 | 2,656.32 | 2,678.99 | +21.05 | +0.8 | 1,317,200,000 |
| 8/22 | 2,651.49 | 2,660.11 | 2,642.00 | 2,657.94 | +11.17 | +0.4 | 1,340,220,000 |
| 8/21 | 2,634.49 | 2,650.41 | 2,633.27 | 2,646.77 | -12.46 | -0.5 | 1,390,450,000 |
| 8/20 | 2,644.15 | 2,664.92 | 2,638.15 | 2,659.23 | +42.21 | +1.6 | 1,735,020,000 |
| 8/19 | 2,640.86 | 2,651.18 | 2,614.19 | 2,617.02 | -33.92 | -1.3 | 1,717,720,000 |
| 8/16 | 2,625.23 | 2,651.49 | 2,623.69 | 2,650.94 | +64.22 | +2.5 | 1,877,530,000 |
| 8/15 | 2,569.53 | 2,599.46 | 2,566.83 | 2,586.72 | +22.06 | +0.9 | 1,750,930,000 |
| 8/14 | 2,545.87 | 2,578.36 | 2,542.80 | 2,564.66 | +26.78 | +1.1 | 1,979,240,000 |
| 8/13 | 2,496.70 | 2,537.88 | 2,496.48 | 2,537.88 | +55.97 | +2.3 | 2,093,760,000 |
| 8/9 | 2,500.44 | 2,510.82 | 2,443.83 | 2,481.91 | +12.75 | +0.5 | 2,547,440,000 |
| 8/8 | 2,457.64 | 2,511.51 | 2,454.67 | 2,469.16 | -14.32 | -0.6 | 2,419,220,000 |
| 8/7 | 2,416.17 | 2,533.83 | 2,402.19 | 2,483.48 | +30.85 | +1.3 | 3,295,360,000 |
| 8/6 | 2,292.14 | 2,484.27 | 2,292.14 | 2,452.63 | +204.41 | +9.1 | 3,480,880,000 |
| 8/5 | 2,495.41 | 2,496.50 | 2,236.01 | 2,248.22 | -295.85 | -11.6 | 4,089,800,000 |
| 8/2 | 2,647.97 | 2,650.58 | 2,543.87 | 2,544.07 | -151.38 | -5.6 | 2,970,300,000 |
| 8/1 | 2,750.84 | 2,751.97 | 2,675.62 | 2,695.45 | -85.96 | -3.1 | 2,571,730,000 |
| 7/31 | 2,723.78 | 2,783.33 | 2,712.91 | 2,781.41 | +47.07 | +1.7 | 2,131,380,000 |
| 7/30 | 2,728.96 | 2,738.26 | 2,715.75 | 2,734.34 | -7.03 | -0.3 | 1,726,780,000 |
| 7/29 | 2,708.65 | 2,750.15 | 2,704.08 | 2,741.37 | +59.59 | +2.2 | 1,611,820,000 |
| 7/26 | 2,689.19 | 2,707.46 | 2,679.51 | 2,681.78 | -4.62 | -0.2 | 1,781,080,000 |
| 7/25 | 2,712.40 | 2,714.40 | 2,683.85 | 2,686.40 | -56.18 | -2.1 | 2,115,190,000 |
| 7/24 | 2,778.18 | 2,781.44 | 2,742.09 | 2,742.58 | -52.08 | -1.9 | 1,647,300,000 |
| 7/23 | 2,800.26 | 2,813.34 | 2,786.11 | 2,794.66 | +7.01 | +0.3 | 1,389,720,000 |
| 7/22 | 2,813.59 | 2,813.59 | 2,785.65 | 2,787.65 | -25.37 | -0.9 | 1,349,190,000 |
| 7/19 | 2,819.07 | 2,824.87 | 2,798.49 | 2,813.02 | -8.75 | -0.3 | 1,533,860,000 |
| 7/18 | 2,822.35 | 2,842.20 | 2,819.77 | 2,821.77 | -21.13 | -0.7 | 1,764,500,000 |
| 7/17 | 2,836.23 | 2,846.86 | 2,834.98 | 2,842.90 | +21.33 | +0.8 | 1,686,320,000 |
| 7/16 | 2,825.73 | 2,834.48 | 2,820.87 | 2,821.57 | +3.29 | +0.1 | 1,616,140,000 |
| 7/12 | 2,802.82 | 2,827.54 | 2,802.82 | 2,818.28 | -5.63 | -0.2 | 1,832,550,000 |
| 7/11 | 2,824.25 | 2,831.41 | 2,816.69 | 2,823.91 | +23.53 | +0.8 | 1,807,160,000 |
▶︎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
