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) |
|---|---|---|---|---|---|---|---|
| 1/17 | 2,597.53 | 2,619.72 | 2,571.98 | 2,571.98 | -13.43 | -0.5 | 1,962,600,000 |
| 1/16 | 2,612.24 | 2,612.24 | 2,584.04 | 2,585.41 | -26.76 | -1.0 | 1,533,320,000 |
| 1/15 | 2,586.61 | 2,616.35 | 2,584.50 | 2,612.17 | +28.78 | +1.1 | 1,559,660,000 |
| 1/12 | 2,595.73 | 2,596.91 | 2,573.40 | 2,583.39 | +6.76 | +0.3 | 1,838,210,000 |
| 1/11 | 2,576.80 | 2,589.21 | 2,574.61 | 2,576.63 | +21.39 | +0.8 | 1,849,400,000 |
| 1/10 | 2,531.87 | 2,562.12 | 2,531.47 | 2,555.24 | +26.24 | +1.0 | 1,562,220,000 |
| 1/9 | 2,517.33 | 2,540.95 | 2,512.70 | 2,529.00 | +25.86 | +1.0 | 1,661,600,000 |
| 1/5 | 2,507.09 | 2,512.40 | 2,499.20 | 2,503.14 | +6.93 | +0.3 | 1,639,810,000 |
| 1/4 | 2,452.57 | 2,498.01 | 2,441.27 | 2,496.21 | +29.13 | +1.2 | 1,676,120,000 |
| 12/29 | 2,461.29 | 2,473.45 | 2,453.89 | 2,467.08 | +3.46 | +0.1 | 1,285,100,000 |
| 12/28 | 2,453.05 | 2,465.13 | 2,449.92 | 2,463.62 | -5.90 | -0.2 | 1,094,230,000 |
| 12/27 | 2,454.24 | 2,472.89 | 2,451.39 | 2,469.52 | +27.90 | +1.1 | 1,384,350,000 |
| 12/26 | 2,445.61 | 2,447.04 | 2,432.07 | 2,441.62 | -0.08 | 0.0 | 1,048,870,000 |
| 12/25 | 2,460.84 | 2,460.84 | 2,438.81 | 2,441.70 | -0.93 | +0.0 | 952,780,000 |
| 12/22 | 2,439.58 | 2,455.55 | 2,437.04 | 2,442.63 | +11.54 | +0.5 | 1,295,780,000 |
| 12/21 | 2,434.58 | 2,438.31 | 2,426.27 | 2,431.09 | -20.79 | -0.9 | 1,370,020,000 |
| 12/20 | 2,445.48 | 2,466.20 | 2,445.48 | 2,451.88 | +10.95 | +0.5 | 1,644,780,000 |
| 12/19 | 2,426.83 | 2,443.71 | 2,413.92 | 2,440.93 | +15.36 | +0.6 | 1,490,360,000 |
| 12/18 | 2,423.67 | 2,428.15 | 2,402.02 | 2,425.57 | -17.05 | -0.7 | 1,573,100,000 |
| 12/15 | 2,429.25 | 2,449.20 | 2,429.25 | 2,442.62 | +12.92 | +0.5 | 2,044,050,000 |
| 12/14 | 2,465.16 | 2,469.45 | 2,422.11 | 2,429.70 | -33.33 | -1.4 | 1,896,520,000 |
| 12/13 | 2,474.85 | 2,476.65 | 2,453.98 | 2,463.03 | -6.88 | -0.3 | 1,476,830,000 |
| 12/12 | 2,490.08 | 2,491.27 | 2,467.29 | 2,469.91 | -6.84 | -0.3 | 1,502,710,000 |
| 12/11 | 2,459.47 | 2,477.41 | 2,458.27 | 2,476.75 | +34.52 | +1.4 | 1,555,710,000 |
| 12/8 | 2,456.31 | 2,466.14 | 2,433.48 | 2,442.23 | -30.93 | -1.3 | 2,049,330,000 |
| 12/7 | 2,479.97 | 2,491.33 | 2,468.90 | 2,473.16 | -23.35 | -0.9 | 1,545,820,000 |
| 12/6 | 2,457.09 | 2,497.96 | 2,457.09 | 2,496.51 | +43.12 | +1.8 | 1,432,450,000 |
| 12/5 | 2,465.96 | 2,473.45 | 2,450.67 | 2,453.39 | -14.94 | -0.6 | 1,349,350,000 |
| 12/4 | 2,469.38 | 2,479.48 | 2,450.35 | 2,468.33 | -14.95 | -0.6 | 1,315,910,000 |
| 12/1 | 2,491.78 | 2,491.79 | 2,480.29 | 2,483.28 | +3.85 | +0.2 | 1,363,180,000 |
▶︎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
