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 | 2,692.43 | +1.60 | +0.1 | 31,563,870,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,735.44 | 1,765.37 | 1,666.76 | 1,757.60 | +32.37 | +1.9 | 38,340,588,800 |
| 17/03 | 1,755.88 | 1,800.51 | 1,725.23 | 1,725.23 | -24.65 | -1.4 | 39,805,721,600 |
| 17/02 | 1,709.51 | 1,768.97 | 1,700.69 | 1,749.88 | +31.43 | +1.8 | 38,834,051,200 |
| 17/01 | 1,737.32 | 1,766.55 | 1,689.08 | 1,718.45 | -4.71 | -0.3 | 36,130,691,200 |
| 16/12 | 1,671.77 | 1,752.96 | 1,639.33 | 1,723.16 | +69.03 | +4.2 | 46,474,940,800 |
| 16/11 | 1,587.56 | 1,658.31 | 1,479.16 | 1,654.13 | +63.27 | +4.0 | 48,211,840,000 |
| 16/10 | 1,527.04 | 1,596.09 | 1,524.11 | 1,590.86 | +75.91 | +5.0 | 34,291,299,200 |
| 16/09 | 1,497.25 | 1,544.09 | 1,478.73 | 1,514.95 | +16.87 | +1.1 | 35,745,289,600 |
| 16/08 | 1,507.49 | 1,522.28 | 1,445.02 | 1,498.08 | -29.63 | -1.9 | 38,971,779,200 |
| 16/07 | 1,457.90 | 1,550.11 | 1,403.04 | 1,527.71 | +80.00 | +5.5 | 41,089,251,200 |
| 16/06 | 1,584.27 | 1,588.23 | 1,382.67 | 1,447.71 | -147.44 | -9.2 | 44,639,529,600 |
| 16/05 | 1,517.29 | 1,597.48 | 1,485.67 | 1,595.15 | +46.86 | +3.0 | 38,088,921,600 |
| 16/04 | 1,551.44 | 1,617.46 | 1,445.99 | 1,548.29 | -7.78 | -0.5 | 45,791,190,400 |
| 16/03 | 1,495.25 | 1,589.97 | 1,483.05 | 1,556.07 | +56.36 | +3.8 | 47,509,600,000 |
| 16/02 | 1,671.49 | 1,690.61 | 1,384.48 | 1,499.71 | -153.99 | -9.3 | 58,179,577,600 |
| 16/01 | 1,746.59 | 1,756.17 | 1,494.50 | 1,653.70 | -108.63 | -6.2 | 46,512,150,400 |
| 15/12 | 1,808.95 | 1,832.73 | 1,719.07 | 1,762.33 | -43.18 | -2.4 | 42,080,198,400 |
| 15/11 | 1,743.94 | 1,835.36 | 1,720.84 | 1,805.51 | +41.37 | +2.4 | 40,549,609,600 |
| 15/10 | 1,621.45 | 1,770.51 | 1,611.51 | 1,764.14 | +153.70 | +9.5 | 45,059,200,000 |
| 15/09 | 1,715.30 | 1,716.76 | 1,564.82 | 1,610.44 | -116.52 | -6.8 | 45,633,420,800 |
| 15/08 | 1,852.17 | 1,905.57 | 1,587.89 | 1,726.96 | -125.61 | -6.8 | 54,716,723,200 |
| 15/07 | 1,803.35 | 1,861.22 | 1,691.99 | 1,852.57 | +55.17 | +3.1 | 50,495,980,800 |
| 15/06 | 1,824.24 | 1,856.15 | 1,785.80 | 1,797.40 | -37.19 | -2.0 | 51,236,470,400 |
| 15/05 | 1,740.53 | 1,841.18 | 1,723.42 | 1,834.59 | +85.83 | +4.9 | 46,154,080,000 |
| 15/04 | 1,709.12 | 1,789.65 | 1,687.99 | 1,748.76 | +30.98 | +1.8 | 45,981,040,000 |
| 15/03 | 1,694.23 | 1,766.81 | 1,674.75 | 1,717.78 | +27.08 | +1.6 | 47,643,059,200 |
| 15/02 | 1,560.72 | 1,695.88 | 1,538.96 | 1,690.70 | +116.31 | +7.4 | 46,692,329,600 |
| 15/01 | 1,536.97 | 1,589.51 | 1,478.90 | 1,574.39 | +29.59 | +1.9 | 43,449,091,200 |
| 14/12 | 1,539.93 | 1,583.17 | 1,476.65 | 1,544.80 | +11.76 | +0.8 | 46,713,270,400 |
| 14/11 | 1,478.94 | 1,538.68 | 1,467.73 | 1,533.04 | +82.45 | +5.7 | 49,854,969,600 |
▶︎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
