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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,657.76 | 2,752.50 | 2,640.20 | 2,697.02 | +6.19 | +0.2 | 31,427,972,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,781.84 | 1,869.77 | 1,740.64 | 1,864.02 | +90.33 | +5.1 | 24,890,609,600 |
| 19/09 | 1,670.68 | 1,826.73 | 1,655.63 | 1,773.69 | +99.72 | +6.0 | 24,219,379,200 |
| 19/08 | 1,718.83 | 1,728.86 | 1,611.54 | 1,673.97 | -58.51 | -3.4 | 23,985,809,600 |
| 19/07 | 1,760.33 | 1,781.55 | 1,694.22 | 1,732.48 | -1.10 | -0.1 | 22,994,609,600 |
| 19/06 | 1,672.74 | 1,755.44 | 1,668.29 | 1,733.58 | +39.27 | +2.3 | 22,120,550,400 |
| 19/05 | 1,840.61 | 1,842.12 | 1,693.07 | 1,694.31 | -147.79 | -8.0 | 26,516,529,600 |
| 19/04 | 1,851.63 | 1,870.76 | 1,824.82 | 1,842.10 | +15.55 | +0.9 | 23,195,590,400 |
| 19/03 | 1,836.42 | 1,858.57 | 1,787.03 | 1,826.55 | -2.84 | -0.2 | 24,874,449,600 |
| 19/02 | 1,782.12 | 1,845.46 | 1,743.27 | 1,829.39 | +44.35 | +2.5 | 23,727,059,200 |
| 19/01 | 1,675.51 | 1,797.78 | 1,650.25 | 1,785.04 | +81.14 | +4.8 | 24,112,480,000 |
| 18/12 | 1,920.06 | 1,931.58 | 1,603.91 | 1,703.90 | -195.61 | -10.3 | 29,273,251,200 |
| 18/11 | 1,839.96 | 1,912.54 | 1,815.03 | 1,899.51 | +55.99 | +3.0 | 30,788,720,000 |
| 18/10 | 2,055.10 | 2,080.19 | 1,780.31 | 1,843.52 | -214.87 | -10.4 | 32,935,251,200 |
| 18/09 | 1,963.24 | 2,071.13 | 1,898.39 | 2,058.39 | +92.90 | +4.7 | 26,176,339,200 |
| 18/08 | 2,007.02 | 2,018.18 | 1,871.71 | 1,965.49 | -35.91 | -1.8 | 29,699,558,400 |
| 18/07 | 1,987.73 | 2,026.56 | 1,917.04 | 2,001.40 | +7.89 | +0.4 | 28,398,819,200 |
| 18/06 | 2,006.04 | 2,077.65 | 1,968.84 | 1,993.51 | -21.42 | -1.1 | 29,861,571,200 |
| 18/05 | 2,038.58 | 2,095.42 | 1,997.99 | 2,014.93 | -33.05 | -1.6 | 32,102,278,400 |
| 18/04 | 1,972.44 | 2,049.70 | 1,937.80 | 2,047.98 | +75.00 | +3.8 | 28,801,331,200 |
| 18/03 | 2,001.71 | 2,004.37 | 1,883.23 | 1,972.98 | -44.43 | -2.2 | 29,344,771,200 |
| 18/02 | 2,119.09 | 2,143.68 | 1,924.39 | 2,017.41 | -91.46 | -4.3 | 32,228,400,000 |
| 18/01 | 2,122.24 | 2,188.46 | 2,108.87 | 2,108.87 | +9.64 | +0.5 | 29,632,089,600 |
| 17/12 | 2,077.02 | 2,116.57 | 2,027.40 | 2,099.23 | +34.79 | +1.7 | 30,954,348,800 |
| 17/11 | 2,036.33 | 2,114.01 | 1,986.30 | 2,064.44 | +40.22 | +2.0 | 36,400,659,200 |
| 17/10 | 1,927.79 | 2,028.32 | 1,918.06 | 2,024.22 | +101.47 | +5.3 | 34,464,131,200 |
| 17/09 | 1,865.09 | 1,927.46 | 1,814.01 | 1,922.75 | +64.60 | +3.5 | 33,644,761,600 |
| 17/08 | 1,858.84 | 1,885.07 | 1,829.44 | 1,858.15 | +0.82 | +0.0 | 35,370,268,800 |
| 17/07 | 1,855.50 | 1,887.92 | 1,834.20 | 1,857.33 | +4.45 | +0.2 | 34,460,211,200 |
| 17/06 | 1,809.20 | 1,872.04 | 1,809.20 | 1,852.88 | +47.45 | +2.6 | 39,488,870,400 |
| 17/05 | 1,756.93 | 1,830.92 | 1,756.33 | 1,805.43 | +47.83 | +2.7 | 37,722,819,200 |
▶︎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
