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 | 2,693.07 | 2,699.17 | +24.10 | +0.9 | 199,436,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/11 | 2,824.25 | 2,831.41 | 2,816.69 | 2,823.91 | +23.53 | +0.8 | 1,807,160,000 |
| 7/10 | 2,786.99 | 2,801.42 | 2,780.88 | 2,800.38 | +8.17 | +0.3 | 1,896,660,000 |
| 7/9 | 2,778.87 | 2,801.06 | 2,773.28 | 2,792.21 | +18.50 | +0.7 | 1,709,970,000 |
| 7/8 | 2,784.29 | 2,786.96 | 2,769.33 | 2,773.71 | -13.75 | -0.5 | 1,661,580,000 |
| 7/5 | 2,811.27 | 2,814.02 | 2,786.55 | 2,787.46 | -21.36 | -0.8 | 1,635,610,000 |
| 7/4 | 2,800.90 | 2,809.43 | 2,796.46 | 2,808.82 | +17.19 | +0.6 | 1,635,300,000 |
| 7/3 | 2,778.74 | 2,794.55 | 2,772.38 | 2,791.63 | +14.14 | +0.5 | 1,690,350,000 |
| 7/2 | 2,754.71 | 2,781.46 | 2,751.99 | 2,777.49 | +21.80 | +0.8 | 1,850,110,000 |
| 7/1 | 2,764.88 | 2,771.11 | 2,749.87 | 2,755.69 | +12.73 | +0.5 | 1,628,840,000 |
| 6/28 | 2,751.06 | 2,755.98 | 2,737.39 | 2,742.96 | +4.11 | +0.2 | 1,718,530,000 |
| 6/27 | 2,734.97 | 2,738.88 | 2,727.95 | 2,738.85 | -8.25 | -0.3 | 1,627,590,000 |
| 6/26 | 2,741.64 | 2,754.97 | 2,733.95 | 2,747.10 | +8.62 | +0.3 | 1,577,030,000 |
| 6/25 | 2,714.14 | 2,739.81 | 2,713.56 | 2,738.48 | +36.12 | +1.3 | 1,548,310,000 |
| 6/24 | 2,692.73 | 2,708.09 | 2,688.61 | 2,702.36 | +16.01 | +0.6 | 1,386,440,000 |
| 6/21 | 2,698.05 | 2,710.74 | 2,686.35 | 2,686.35 | +2.24 | +0.1 | 2,044,990,000 |
| 6/20 | 2,681.29 | 2,686.00 | 2,666.95 | 2,684.11 | -3.60 | -0.1 | 1,310,870,000 |
| 6/19 | 2,692.82 | 2,699.15 | 2,681.60 | 2,687.71 | +3.38 | +0.1 | 1,362,190,000 |
| 6/18 | 2,686.96 | 2,691.05 | 2,679.45 | 2,684.33 | +17.40 | +0.7 | 1,414,030,000 |
| 6/17 | 2,693.07 | 2,693.07 | 2,660.45 | 2,666.93 | -41.85 | -1.5 | 1,570,820,000 |
| 6/14 | 2,676.83 | 2,714.93 | 2,675.70 | 2,708.78 | +26.09 | +1.0 | 2,156,620,000 |
| 6/13 | 2,721.05 | 2,721.16 | 2,682.69 | 2,682.69 | -28.38 | -1.1 | 1,618,020,000 |
| 6/12 | 2,717.74 | 2,720.63 | 2,710.54 | 2,711.07 | -16.74 | -0.6 | 1,501,270,000 |
| 6/11 | 2,743.14 | 2,754.72 | 2,726.21 | 2,727.81 | -8.51 | -0.3 | 1,377,190,000 |
| 6/10 | 2,716.56 | 2,737.78 | 2,716.18 | 2,736.32 | +23.02 | +0.9 | 1,329,520,000 |
| 6/7 | 2,715.08 | 2,723.25 | 2,709.37 | 2,713.30 | -0.12 | 0.0 | 1,346,400,000 |
| 6/6 | 2,724.12 | 2,728.39 | 2,711.76 | 2,713.42 | +0.43 | +0.0 | 1,652,860,000 |
| 6/5 | 2,732.72 | 2,733.58 | 2,709.91 | 2,712.99 | -33.68 | -1.2 | 1,717,430,000 |
| 6/4 | 2,739.53 | 2,749.97 | 2,733.91 | 2,746.67 | -10.40 | -0.4 | 1,704,860,000 |
| 6/3 | 2,756.70 | 2,770.01 | 2,753.45 | 2,757.07 | +17.56 | +0.6 | 1,676,040,000 |
| 5/31 | 2,702.72 | 2,741.84 | 2,702.72 | 2,739.51 | +47.97 | +1.8 | 2,983,980,000 |
▶︎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
