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 | 2,686.91 | -3.92 | -0.2 | 31,723,342,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,446.97 | 1,454.31 | 1,276.76 | 1,450.59 | +4.55 | +0.3 | 52,794,131,200 |
| 14/09 | 1,407.64 | 1,465.52 | 1,406.38 | 1,446.04 | +40.62 | +2.9 | 42,711,769,600 |
| 14/08 | 1,401.14 | 1,428.62 | 1,354.35 | 1,405.42 | -8.35 | -0.6 | 40,674,089,600 |
| 14/07 | 1,379.80 | 1,422.81 | 1,361.61 | 1,413.77 | +37.53 | +2.7 | 44,832,281,600 |
| 14/06 | 1,313.82 | 1,382.08 | 1,313.82 | 1,376.24 | +73.68 | +5.7 | 44,296,531,200 |
| 14/05 | 1,264.95 | 1,308.57 | 1,238.31 | 1,302.56 | +41.83 | +3.3 | 39,423,059,200 |
| 14/04 | 1,305.41 | 1,318.45 | 1,218.40 | 1,260.73 | -40.79 | -3.1 | 40,435,680,000 |
| 14/03 | 1,296.93 | 1,338.73 | 1,233.39 | 1,301.52 | -9.67 | -0.7 | 44,369,849,600 |
| 14/02 | 1,310.24 | 1,335.27 | 1,227.53 | 1,311.19 | -7.65 | -0.6 | 49,001,129,600 |
| 14/01 | 1,386.92 | 1,401.08 | 1,306.50 | 1,318.84 | -70.85 | -5.1 | 54,387,340,800 |
| 13/12 | 1,350.57 | 1,390.50 | 1,306.73 | 1,389.69 | +42.13 | +3.1 | 49,968,009,600 |
| 13/11 | 1,290.42 | 1,350.19 | 1,257.67 | 1,347.56 | +59.43 | +4.6 | 50,758,188,800 |
| 13/10 | 1,293.18 | 1,317.60 | 1,221.21 | 1,288.13 | -2.46 | -0.2 | 53,437,049,600 |
| 13/09 | 1,187.49 | 1,314.70 | 1,184.61 | 1,290.59 | +105.76 | +8.9 | 56,756,108,800 |
| 13/08 | 1,216.30 | 1,284.87 | 1,182.44 | 1,184.83 | -30.12 | -2.5 | 45,371,270,400 |
| 13/07 | 1,222.49 | 1,320.85 | 1,206.55 | 1,214.95 | +1.15 | +0.1 | 59,697,280,000 |
| 13/06 | 1,197.66 | 1,219.37 | 1,100.85 | 1,213.80 | -2.48 | -0.2 | 66,507,878,400 |
| 13/05 | 1,245.07 | 1,376.30 | 1,206.73 | 1,216.28 | -32.29 | -2.6 | 97,972,640,000 |
| 13/04 | 1,102.28 | 1,254.89 | 1,032.85 | 1,248.57 | +141.92 | +12.8 | 90,580,051,200 |
| 13/03 | 1,026.67 | 1,123.13 | 1,025.64 | 1,106.65 | +75.64 | +7.3 | 64,696,582,400 |
| 13/02 | 985.51 | 1,034.89 | 970.69 | 1,031.01 | +49.53 | +5.1 | 71,397,952,000 |
| 13/01 | 927.76 | 982.02 | 913.86 | 981.48 | +72.27 | +8.0 | 67,362,419,200 |
| 12/12 | 837.93 | 911.75 | 830.70 | 909.21 | +75.80 | +9.1 | 50,071,340,800 |
| 12/11 | 801.82 | 839.36 | 771.22 | 833.41 | +32.70 | +4.1 | 38,485,811,200 |
| 12/10 | 791.94 | 811.20 | 766.95 | 800.71 | +3.90 | +0.5 | 36,355,801,600 |
| 12/09 | 791.98 | 815.34 | 772.78 | 796.81 | +5.43 | +0.7 | 31,530,880,000 |
| 12/08 | 786.53 | 822.43 | 773.02 | 791.38 | -0.67 | -0.1 | 34,537,449,600 |
| 12/07 | 831.74 | 833.53 | 763.41 | 792.05 | -31.79 | -3.9 | 33,091,068,800 |
| 12/06 | 762.77 | 826.18 | 741.11 | 823.84 | +54.92 | +7.1 | 35,040,070,400 |
| 12/05 | 852.40 | 852.77 | 759.75 | 768.92 | -84.69 | -9.9 | 37,244,249,600 |
▶︎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
