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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,665.82 | 2,681.73 | 2,659.40 | 2,675.07 | +17.66 | +0.7 | 546,629,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,654.78 | 2,690.25 | 2,652.11 | 2,675.07 | +5.90 | +0.2 | 8,551,700,000 |
| 11/15 | 2,725.36 | 2,747.77 | 2,669.17 | 2,669.17 | -62.39 | -2.3 | 11,155,820,000 |
| 11/8 | 2,653.94 | 2,752.50 | 2,643.96 | 2,731.56 | +85.50 | +3.2 | 9,513,489,600 |
| 11/1 | 2,607.83 | 2,699.06 | 2,606.79 | 2,646.06 | +29.91 | +1.1 | 10,989,769,600 |
| 10/25 | 2,695.03 | 2,701.67 | 2,603.90 | 2,616.15 | -80.82 | -3.0 | 8,147,230,400 |
| 10/18 | 2,738.48 | 2,744.25 | 2,694.19 | 2,696.97 | -21.51 | -0.8 | 6,536,090,000 |
| 10/11 | 2,762.29 | 2,774.90 | 2,717.19 | 2,718.48 | -8.98 | -0.3 | 8,376,070,400 |
| 10/4 | 2,715.48 | 2,740.08 | 2,671.16 | 2,727.46 | -34.50 | -1.3 | 10,339,480,000 |
| 9/27 | 2,690.35 | 2,763.26 | 2,669.63 | 2,761.96 | +93.53 | +3.5 | 7,644,060,000 |
| 9/20 | 2,626.14 | 2,688.56 | 2,577.52 | 2,668.43 | +58.87 | +2.3 | 7,485,980,000 |
| 9/13 | 2,595.74 | 2,654.26 | 2,555.35 | 2,609.56 | -28.93 | -1.1 | 9,056,910,400 |
| 9/6 | 2,718.56 | 2,733.77 | 2,622.43 | 2,638.49 | -64.85 | -2.4 | 8,146,289,600 |
| 8/30 | 2,668.96 | 2,706.81 | 2,650.38 | 2,703.34 | +24.35 | +0.9 | 7,633,310,400 |
| 8/23 | 2,640.86 | 2,678.99 | 2,614.19 | 2,678.99 | +28.05 | +1.1 | 7,500,609,600 |
| 8/16 | 2,496.70 | 2,651.49 | 2,496.48 | 2,650.94 | +169.03 | +6.8 | 7,701,460,000 |
| 8/9 | 2,495.41 | 2,533.83 | 2,236.01 | 2,481.91 | -62.16 | -2.4 | 15,832,700,800 |
| 8/2 | 2,708.65 | 2,783.33 | 2,543.87 | 2,544.07 | -137.71 | -5.1 | 11,012,009,600 |
| 7/26 | 2,813.59 | 2,813.59 | 2,679.51 | 2,681.78 | -131.24 | -4.7 | 8,282,480,000 |
| 7/19 | 2,825.73 | 2,846.86 | 2,798.49 | 2,813.02 | -5.26 | -0.2 | 6,600,820,000 |
| 7/12 | 2,784.29 | 2,831.41 | 2,769.33 | 2,818.28 | +30.82 | +1.1 | 8,907,920,000 |
| 7/5 | 2,764.88 | 2,814.02 | 2,749.87 | 2,787.46 | +44.50 | +1.6 | 8,440,209,600 |
| 6/28 | 2,692.73 | 2,755.98 | 2,688.61 | 2,742.96 | +56.61 | +2.1 | 7,857,900,000 |
| 6/21 | 2,693.07 | 2,710.74 | 2,660.45 | 2,686.35 | -22.43 | -0.8 | 7,702,900,000 |
| 6/14 | 2,716.56 | 2,754.72 | 2,675.70 | 2,708.78 | -4.52 | -0.2 | 7,982,620,000 |
| 6/7 | 2,756.70 | 2,770.01 | 2,709.37 | 2,713.30 | -26.21 | -1.0 | 8,097,590,400 |
| 5/31 | 2,701.89 | 2,741.84 | 2,662.34 | 2,739.51 | +45.43 | +1.7 | 9,369,969,600 |
| 5/24 | 2,714.20 | 2,752.45 | 2,676.97 | 2,694.08 | -18.00 | -0.7 | 7,889,060,000 |
| 5/17 | 2,729.79 | 2,744.05 | 2,690.79 | 2,712.08 | -25.37 | -0.9 | 10,294,480,000 |
| 5/10 | 2,723.28 | 2,753.61 | 2,702.05 | 2,737.45 | +27.64 | +1.0 | 7,367,500,000 |
| 5/2 | 2,711.37 | 2,732.51 | 2,694.12 | 2,709.81 | +15.80 | +0.6 | 5,190,180,000 |
▶︎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
