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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,700.05 | 2,707.86 | 2,686.58 | 2,694.86 | +19.79 | +0.7 | 360,173,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 2,107.40 | 2,143.18 | 2,106.74 | 2,141.23 | +30.10 | +1.4 | 5,891,020,000 |
| 2/24 | 2,112.49 | 2,122.85 | 2,087.53 | 2,111.13 | +4.31 | +0.2 | 4,456,260,000 |
| 2/17 | 2,089.48 | 2,114.14 | 2,071.12 | 2,106.82 | +17.11 | +0.8 | 5,621,640,000 |
| 2/10 | 2,084.53 | 2,102.94 | 2,074.39 | 2,089.71 | +20.02 | +1.0 | 5,976,960,000 |
| 2/3 | 2,088.69 | 2,107.52 | 2,063.72 | 2,069.69 | -19.17 | -0.9 | 6,038,270,000 |
| 1/27 | 2,048.69 | 2,094.99 | 2,041.37 | 2,088.86 | +59.61 | +2.9 | 5,173,720,000 |
| 1/20 | 1,992.05 | 2,037.98 | 1,987.02 | 2,029.25 | +24.24 | +1.2 | 5,622,010,000 |
| 1/13 | 2,002.89 | 2,018.51 | 1,994.69 | 2,005.01 | +12.84 | +0.6 | 4,888,760,000 |
| 1/6 | 2,009.11 | 2,009.11 | 1,981.60 | 1,992.17 | -31.03 | -1.5 | 3,446,380,000 |
| 12/30 | 2,029.57 | 2,048.26 | 2,011.44 | 2,023.20 | -0.41 | +0.0 | 4,661,120,000 |
| 12/23 | 2,069.85 | 2,077.26 | 2,015.56 | 2,023.61 | -58.03 | -2.8 | 6,909,110,400 |
| 12/16 | 2,088.27 | 2,109.01 | 2,078.74 | 2,081.64 | -16.04 | -0.8 | 5,174,030,000 |
| 12/9 | 2,083.80 | 2,101.76 | 2,064.23 | 2,097.68 | +12.56 | +0.6 | 5,348,160,000 |
| 12/2 | 2,153.42 | 2,153.42 | 2,076.74 | 2,085.12 | -66.58 | -3.1 | 6,532,180,000 |
| 11/25 | 2,105.88 | 2,155.45 | 2,095.48 | 2,151.70 | +53.66 | +2.6 | 4,479,830,000 |
| 11/18 | 2,089.10 | 2,105.54 | 2,066.59 | 2,098.04 | +8.39 | +0.4 | 6,092,440,000 |
| 11/11 | 2,043.39 | 2,092.47 | 2,040.74 | 2,089.65 | +56.88 | +2.8 | 6,874,100,000 |
| 11/4 | 2,058.19 | 2,068.71 | 2,025.00 | 2,032.77 | -5.50 | -0.3 | 5,530,900,000 |
| 10/28 | 2,048.01 | 2,065.90 | 2,031.27 | 2,038.27 | +6.98 | +0.3 | 6,604,740,000 |
| 10/21 | 2,030.07 | 2,065.99 | 2,026.50 | 2,031.29 | -16.82 | -0.8 | 5,192,160,000 |
| 10/14 | 2,047.81 | 2,056.12 | 2,006.50 | 2,048.11 | -17.52 | -0.9 | 4,823,580,000 |
| 10/7 | 1,990.19 | 2,091.43 | 1,974.24 | 2,065.63 | +66.60 | +3.3 | 6,085,090,000 |
| 9/30 | 2,047.41 | 2,047.41 | 1,991.94 | 1,999.03 | -71.78 | -3.5 | 7,150,840,000 |
| 9/22 | 2,104.22 | 2,113.48 | 2,056.04 | 2,070.81 | -22.20 | -1.1 | 3,247,910,000 |
| 9/16 | 2,137.07 | 2,146.03 | 2,087.16 | 2,093.01 | -27.44 | -1.3 | 5,373,040,000 |
| 9/9 | 2,078.24 | 2,121.80 | 2,054.49 | 2,120.45 | +38.07 | +1.8 | 5,209,520,000 |
| 9/2 | 2,097.77 | 2,123.54 | 2,071.17 | 2,082.38 | -50.42 | -2.4 | 5,535,250,000 |
| 8/26 | 2,130.31 | 2,143.63 | 2,119.61 | 2,132.80 | -15.38 | -0.7 | 4,680,070,000 |
| 8/19 | 2,131.68 | 2,158.25 | 2,128.28 | 2,148.18 | +17.11 | +0.8 | 5,109,870,000 |
| 8/12 | 2,089.60 | 2,133.51 | 2,077.20 | 2,131.07 | +33.16 | +1.6 | 4,761,740,000 |
▶︎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
