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 | 2,686.58 | 2,694.20 | +19.13 | +0.7 | 397,645,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/15 | 2,740.22 | 2,759.06 | 2,725.92 | 2,759.06 | -3.63 | -0.1 | 1,608,860,000 |
| 4/12 | 2,759.34 | 2,771.49 | 2,753.60 | 2,762.69 | +13.77 | +0.5 | 1,635,180,000 |
| 4/11 | 2,720.22 | 2,752.48 | 2,714.99 | 2,748.92 | +4.18 | +0.2 | 1,607,350,000 |
| 4/10 | 2,746.01 | 2,754.22 | 2,742.32 | 2,744.74 | -1.39 | -0.1 | 1,463,060,000 |
| 4/9 | 2,740.08 | 2,749.35 | 2,730.58 | 2,746.13 | +16.51 | +0.6 | 1,551,430,000 |
| 4/8 | 2,723.64 | 2,738.20 | 2,718.12 | 2,729.62 | +20.72 | +0.8 | 1,565,790,000 |
| 4/5 | 2,696.24 | 2,709.18 | 2,681.46 | 2,708.90 | -17.71 | -0.7 | 1,826,330,000 |
| 4/4 | 2,718.95 | 2,743.29 | 2,714.15 | 2,726.61 | +29.58 | +1.1 | 1,984,410,000 |
| 4/3 | 2,685.39 | 2,710.33 | 2,681.57 | 2,697.03 | -1.45 | -0.1 | 1,797,950,000 |
| 4/2 | 2,711.39 | 2,725.47 | 2,687.56 | 2,698.48 | -16.14 | -0.6 | 1,736,050,000 |
| 4/1 | 2,767.90 | 2,770.26 | 2,710.77 | 2,714.62 | -43.43 | -1.6 | 1,895,050,000 |
| 3/29 | 2,745.01 | 2,764.22 | 2,739.80 | 2,758.05 | +28.46 | +1.0 | 1,751,590,000 |
| 3/28 | 2,750.63 | 2,761.18 | 2,724.33 | 2,729.59 | -53.66 | -1.9 | 1,987,440,000 |
| 3/27 | 2,782.78 | 2,797.27 | 2,777.37 | 2,783.25 | +15.73 | +0.6 | 1,896,690,000 |
| 3/26 | 2,759.80 | 2,772.80 | 2,755.20 | 2,767.52 | +1.95 | +0.1 | 1,571,750,000 |
| 3/25 | 2,794.10 | 2,794.60 | 2,765.57 | 2,765.57 | -30.98 | -1.1 | 1,610,940,000 |
| 3/22 | 2,790.38 | 2,800.78 | 2,776.36 | 2,796.55 | +15.11 | +0.5 | 1,924,810,000 |
| 3/21 | 2,771.11 | 2,783.86 | 2,769.39 | 2,781.44 | +33.99 | +1.2 | 2,214,650,000 |
| 3/19 | 2,721.79 | 2,747.45 | 2,716.27 | 2,747.45 | +24.82 | +0.9 | 1,932,540,000 |
| 3/18 | 2,699.45 | 2,723.22 | 2,696.88 | 2,722.63 | +42.21 | +1.6 | 1,848,630,000 |
| 3/15 | 2,663.24 | 2,689.99 | 2,663.24 | 2,680.42 | +10.51 | +0.4 | 2,368,980,000 |
| 3/14 | 2,650.10 | 2,670.32 | 2,641.88 | 2,669.91 | +25.76 | +1.0 | 1,660,280,000 |
| 3/13 | 2,669.37 | 2,677.03 | 2,625.96 | 2,644.15 | -13.34 | -0.5 | 1,648,710,000 |
| 3/12 | 2,637.27 | 2,657.51 | 2,613.54 | 2,657.49 | +1.04 | +0.0 | 1,829,730,000 |
| 3/11 | 2,679.62 | 2,681.77 | 2,630.10 | 2,656.45 | -47.17 | -1.7 | 2,028,540,000 |
| 3/8 | 2,692.39 | 2,718.22 | 2,678.73 | 2,703.62 | +3.77 | +0.1 | 2,235,780,000 |
| 3/7 | 2,713.83 | 2,721.82 | 2,692.32 | 2,699.85 | -1.26 | -0.1 | 2,124,190,000 |
| 3/6 | 2,673.85 | 2,704.64 | 2,670.13 | 2,701.11 | +20.10 | +0.8 | 1,834,410,000 |
| 3/5 | 2,666.90 | 2,686.10 | 2,661.26 | 2,681.01 | +7.03 | +0.3 | 1,741,660,000 |
| 3/4 | 2,692.13 | 2,693.78 | 2,669.84 | 2,673.98 | -10.29 | -0.4 | 1,859,550,000 |
▶︎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
