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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,670.03 | 2,717.80 | 2,657.90 | 2,694.01 | +52.86 | +2.0 | 8,334,800,000 |
| 4/19 | 2,740.22 | 2,759.06 | 2,616.42 | 2,641.15 | -121.54 | -4.4 | 9,054,800,000 |
| 4/12 | 2,723.64 | 2,771.49 | 2,714.99 | 2,762.69 | +53.79 | +2.0 | 7,822,809,600 |
| 4/5 | 2,767.90 | 2,770.26 | 2,681.46 | 2,708.90 | -49.15 | -1.8 | 9,239,790,400 |
| 3/29 | 2,794.10 | 2,797.27 | 2,724.33 | 2,758.05 | -38.50 | -1.4 | 8,818,409,600 |
| 3/22 | 2,699.45 | 2,800.78 | 2,696.88 | 2,796.55 | +116.13 | +4.3 | 7,920,630,400 |
| 3/15 | 2,679.62 | 2,689.99 | 2,613.54 | 2,680.42 | -23.20 | -0.9 | 9,536,240,000 |
| 3/8 | 2,692.13 | 2,721.82 | 2,661.26 | 2,703.62 | +19.35 | +0.7 | 9,795,590,400 |
| 3/1 | 2,671.35 | 2,686.85 | 2,638.89 | 2,684.27 | +29.34 | +1.1 | 9,691,769,600 |
| 2/22 | 2,620.63 | 2,657.07 | 2,619.00 | 2,654.93 | +35.81 | +1.4 | 6,511,840,000 |
| 2/16 | 2,595.06 | 2,632.42 | 2,577.19 | 2,619.12 | +37.61 | +1.5 | 8,269,289,600 |
| 2/9 | 2,615.01 | 2,619.55 | 2,578.70 | 2,581.51 | -17.97 | -0.7 | 9,831,950,400 |
| 2/2 | 2,573.25 | 2,610.48 | 2,566.21 | 2,599.48 | +36.66 | +1.4 | 8,049,380,000 |
| 1/26 | 2,582.60 | 2,623.38 | 2,560.55 | 2,562.82 | -6.23 | -0.2 | 7,701,560,000 |
| 1/19 | 2,586.61 | 2,619.72 | 2,559.73 | 2,569.05 | -14.34 | -0.6 | 8,070,049,600 |
| 1/12 | 2,517.33 | 2,596.91 | 2,512.70 | 2,583.39 | +80.25 | +3.2 | 6,911,430,400 |
| 1/5 | 2,452.57 | 2,512.40 | 2,441.27 | 2,503.14 | +36.06 | +1.5 | 3,315,930,000 |
| 12/29 | 2,460.84 | 2,473.45 | 2,432.07 | 2,467.08 | +24.45 | +1.0 | 5,765,330,000 |
| 12/22 | 2,423.67 | 2,466.20 | 2,402.02 | 2,442.63 | +0.01 | 0.0 | 7,374,040,000 |
| 12/15 | 2,459.47 | 2,491.27 | 2,422.11 | 2,442.62 | +0.39 | +0.0 | 8,475,820,000 |
| 12/8 | 2,469.38 | 2,497.96 | 2,433.48 | 2,442.23 | -41.05 | -1.7 | 7,692,860,000 |
| 12/1 | 2,498.93 | 2,503.01 | 2,454.49 | 2,483.28 | -10.80 | -0.4 | 7,660,009,600 |
| 11/24 | 2,487.56 | 2,501.34 | 2,454.81 | 2,494.08 | +6.46 | +0.3 | 5,237,080,000 |
| 11/17 | 2,459.18 | 2,487.62 | 2,442.87 | 2,487.62 | +39.23 | +1.6 | 7,646,929,600 |
| 11/10 | 2,474.47 | 2,489.51 | 2,397.58 | 2,448.39 | +3.22 | +0.1 | 9,171,649,600 |
| 11/2 | 2,357.36 | 2,454.54 | 2,341.27 | 2,445.17 | +67.10 | +2.8 | 8,603,980,000 |
| 10/27 | 2,363.80 | 2,388.85 | 2,309.45 | 2,378.07 | +8.05 | +0.3 | 6,624,610,000 |
| 10/20 | 2,408.96 | 2,421.92 | 2,356.73 | 2,370.02 | -56.63 | -2.3 | 6,299,660,000 |
| 10/13 | 2,423.89 | 2,467.32 | 2,421.61 | 2,426.65 | +28.22 | +1.2 | 5,690,600,000 |
| 10/6 | 2,476.09 | 2,492.61 | 2,344.17 | 2,398.43 | -62.09 | -2.5 | 8,301,129,600 |
▶︎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
