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 | 2,684.91 | 2,685.13 | +10.06 | +0.4 | 937,571,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/1 | 2,662.46 | 2,686.85 | 2,661.23 | 2,684.27 | +25.39 | +1.0 | 1,790,960,000 |
| 2/29 | 2,658.41 | 2,662.61 | 2,638.89 | 2,658.88 | -5.40 | -0.2 | 2,365,830,000 |
| 2/28 | 2,660.59 | 2,672.05 | 2,656.70 | 2,664.28 | +4.87 | +0.2 | 1,852,370,000 |
| 2/27 | 2,657.77 | 2,673.86 | 2,653.87 | 2,659.41 | +0.79 | +0.0 | 1,839,830,000 |
| 2/26 | 2,671.35 | 2,672.78 | 2,658.08 | 2,658.62 | +3.69 | +0.1 | 1,842,780,000 |
| 2/22 | 2,642.46 | 2,657.07 | 2,642.46 | 2,654.93 | +22.11 | +0.8 | 1,769,480,000 |
| 2/21 | 2,631.47 | 2,635.68 | 2,619.00 | 2,632.82 | -1.24 | -0.1 | 1,535,490,000 |
| 2/20 | 2,638.56 | 2,642.24 | 2,625.68 | 2,634.06 | -4.27 | -0.2 | 1,611,130,000 |
| 2/19 | 2,620.63 | 2,638.33 | 2,620.40 | 2,638.33 | +19.21 | +0.7 | 1,595,740,000 |
| 2/16 | 2,602.43 | 2,632.42 | 2,602.43 | 2,619.12 | +31.42 | +1.2 | 2,204,170,000 |
| 2/15 | 2,601.05 | 2,603.95 | 2,578.88 | 2,587.70 | +0.29 | +0.0 | 2,010,410,000 |
| 2/14 | 2,605.39 | 2,607.18 | 2,577.19 | 2,587.41 | -29.08 | -1.1 | 1,908,980,000 |
| 2/13 | 2,595.06 | 2,617.81 | 2,587.39 | 2,616.49 | +34.98 | +1.4 | 2,145,730,000 |
| 2/9 | 2,582.52 | 2,599.63 | 2,578.70 | 2,581.51 | -11.24 | -0.4 | 2,140,040,000 |
| 2/8 | 2,601.36 | 2,607.12 | 2,581.82 | 2,592.75 | -7.21 | -0.3 | 2,096,340,000 |
| 2/7 | 2,591.94 | 2,607.85 | 2,585.95 | 2,599.96 | +5.56 | +0.2 | 1,814,130,000 |
| 2/6 | 2,607.49 | 2,609.09 | 2,594.40 | 2,594.40 | -21.52 | -0.8 | 1,911,580,000 |
| 2/5 | 2,615.01 | 2,619.55 | 2,607.66 | 2,615.92 | +16.44 | +0.6 | 1,869,860,000 |
| 2/2 | 2,594.72 | 2,610.48 | 2,588.63 | 2,599.48 | +14.58 | +0.6 | 1,768,610,000 |
| 2/1 | 2,585.62 | 2,592.86 | 2,574.32 | 2,584.90 | -14.88 | -0.6 | 1,777,540,000 |
| 1/31 | 2,570.07 | 2,599.78 | 2,566.21 | 2,599.78 | +18.80 | +0.7 | 1,712,960,000 |
| 1/30 | 2,588.16 | 2,593.94 | 2,579.64 | 2,580.98 | -4.20 | -0.2 | 1,413,670,000 |
| 1/29 | 2,573.25 | 2,594.65 | 2,573.09 | 2,585.18 | +22.36 | +0.9 | 1,376,600,000 |
| 1/26 | 2,580.85 | 2,584.33 | 2,560.55 | 2,562.82 | -27.16 | -1.1 | 1,583,160,000 |
| 1/25 | 2,583.03 | 2,591.72 | 2,570.20 | 2,589.98 | +6.51 | +0.3 | 1,425,100,000 |
| 1/24 | 2,590.80 | 2,595.22 | 2,575.20 | 2,583.47 | -17.24 | -0.7 | 1,562,970,000 |
| 1/23 | 2,613.77 | 2,623.38 | 2,591.43 | 2,600.71 | -3.21 | -0.1 | 1,645,690,000 |
| 1/22 | 2,582.60 | 2,604.26 | 2,578.88 | 2,603.92 | +34.87 | +1.4 | 1,484,640,000 |
| 1/19 | 2,582.47 | 2,583.55 | 2,559.73 | 2,569.05 | +5.83 | +0.2 | 1,551,800,000 |
| 1/18 | 2,567.43 | 2,579.46 | 2,560.69 | 2,563.22 | -8.76 | -0.3 | 1,462,670,000 |
▶︎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
