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 | 2,699.47 | +24.40 | +0.9 | 261,676,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 2,674.62 | 2,694.91 | 2,662.34 | 2,691.54 | -5.06 | -0.2 | 1,708,700,000 |
| 5/29 | 2,724.96 | 2,735.06 | 2,696.60 | 2,696.60 | -26.70 | -1.0 | 1,799,260,000 |
| 5/28 | 2,715.25 | 2,727.53 | 2,714.34 | 2,723.30 | +7.92 | +0.3 | 1,500,470,000 |
| 5/27 | 2,701.89 | 2,715.38 | 2,697.59 | 2,715.38 | +21.30 | +0.8 | 1,377,560,000 |
| 5/24 | 2,678.94 | 2,702.55 | 2,676.97 | 2,694.08 | -12.96 | -0.5 | 1,399,760,000 |
| 5/23 | 2,700.80 | 2,710.12 | 2,678.39 | 2,707.04 | +7.11 | +0.3 | 1,564,220,000 |
| 5/22 | 2,721.99 | 2,727.85 | 2,699.93 | 2,699.93 | -27.69 | -1.0 | 1,544,590,000 |
| 5/21 | 2,743.06 | 2,752.45 | 2,727.35 | 2,727.62 | -12.17 | -0.4 | 1,576,780,000 |
| 5/20 | 2,714.20 | 2,752.14 | 2,713.34 | 2,739.79 | +27.71 | +1.0 | 1,803,710,000 |
| 5/17 | 2,695.12 | 2,717.69 | 2,690.79 | 2,712.08 | +2.63 | +0.1 | 1,842,550,000 |
| 5/16 | 2,716.69 | 2,718.96 | 2,692.85 | 2,709.45 | -2.88 | -0.1 | 2,217,090,000 |
| 5/15 | 2,736.59 | 2,742.65 | 2,711.44 | 2,712.33 | -19.06 | -0.7 | 2,146,820,000 |
| 5/14 | 2,735.68 | 2,744.05 | 2,716.57 | 2,731.39 | +0.02 | 0.0 | 2,113,280,000 |
| 5/13 | 2,729.79 | 2,739.31 | 2,718.19 | 2,731.37 | -6.08 | -0.2 | 1,974,740,000 |
| 5/10 | 2,731.46 | 2,753.61 | 2,727.01 | 2,737.45 | +18.76 | +0.7 | 2,320,670,000 |
| 5/9 | 2,712.52 | 2,733.04 | 2,702.05 | 2,718.69 | +13.84 | +0.5 | 1,701,460,000 |
| 5/8 | 2,725.39 | 2,727.34 | 2,703.96 | 2,704.85 | -25.02 | -0.9 | 1,694,990,000 |
| 5/7 | 2,723.28 | 2,729.87 | 2,712.87 | 2,729.87 | +20.06 | +0.7 | 1,650,380,000 |
| 5/2 | 2,707.45 | 2,712.76 | 2,697.08 | 2,709.81 | -1.00 | +0.0 | 1,492,740,000 |
| 5/1 | 2,707.56 | 2,717.06 | 2,694.12 | 2,710.81 | -16.07 | -0.6 | 1,623,010,000 |
| 4/30 | 2,711.37 | 2,732.51 | 2,706.77 | 2,726.88 | +32.87 | +1.2 | 2,074,430,000 |
| 4/26 | 2,667.86 | 2,700.71 | 2,657.90 | 2,694.01 | +22.74 | +0.9 | 1,861,220,000 |
| 4/25 | 2,706.20 | 2,707.93 | 2,671.04 | 2,671.27 | -44.93 | -1.7 | 1,594,310,000 |
| 4/24 | 2,699.67 | 2,717.80 | 2,698.97 | 2,716.20 | +25.25 | +0.9 | 1,740,550,000 |
| 4/23 | 2,704.28 | 2,706.67 | 2,684.69 | 2,690.95 | +0.62 | +0.0 | 1,430,440,000 |
| 4/22 | 2,670.03 | 2,691.36 | 2,666.10 | 2,690.33 | +49.18 | +1.9 | 1,708,280,000 |
| 4/19 | 2,671.46 | 2,676.16 | 2,616.42 | 2,641.15 | -44.94 | -1.7 | 2,168,750,000 |
| 4/18 | 2,663.03 | 2,697.46 | 2,660.04 | 2,686.09 | +18.84 | +0.7 | 1,520,280,000 |
| 4/17 | 2,708.46 | 2,708.46 | 2,667.25 | 2,667.25 | -37.52 | -1.4 | 1,778,510,000 |
| 4/16 | 2,736.25 | 2,738.66 | 2,698.55 | 2,704.77 | -54.29 | -2.0 | 1,978,400,000 |
▶︎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
