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 | 2,684.91 | 2,685.13 | +10.06 | +0.4 | 937,571,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 2,090.63 | 2,112.17 | 2,076.91 | 2,097.91 | +13.63 | +0.7 | 6,072,060,000 |
| 7/29 | 2,088.03 | 2,097.68 | 2,075.95 | 2,084.28 | -10.27 | -0.5 | 5,289,400,000 |
| 7/22 | 2,037.11 | 2,097.58 | 2,019.40 | 2,094.55 | +72.18 | +3.6 | 4,051,100,000 |
| 7/15 | 2,055.75 | 2,062.86 | 2,009.75 | 2,022.37 | -10.11 | -0.5 | 5,158,230,000 |
| 7/8 | 2,008.48 | 2,052.92 | 1,994.32 | 2,032.48 | +41.48 | +2.1 | 6,270,940,000 |
| 7/1 | 2,019.07 | 2,048.17 | 1,983.31 | 1,991.00 | -8.66 | -0.4 | 6,713,089,600 |
| 6/24 | 1,976.44 | 1,999.84 | 1,930.65 | 1,999.66 | +32.58 | +1.7 | 5,729,330,000 |
| 6/17 | 2,038.39 | 2,042.15 | 1,945.22 | 1,967.08 | -99.99 | -4.8 | 6,706,360,000 |
| 6/10 | 2,045.78 | 2,100.15 | 2,045.32 | 2,067.07 | +7.86 | +0.4 | 6,036,580,000 |
| 6/3 | 2,029.84 | 2,066.69 | 2,024.51 | 2,059.21 | +49.67 | +2.5 | 7,403,040,000 |
| 5/27 | 2,019.69 | 2,025.23 | 1,985.67 | 2,009.54 | +5.98 | +0.3 | 5,630,620,000 |
| 5/20 | 2,017.51 | 2,017.81 | 1,965.73 | 2,003.56 | +1.54 | +0.1 | 6,606,320,000 |
| 5/13 | 2,018.77 | 2,021.56 | 1,966.13 | 2,002.02 | -34.25 | -1.7 | 7,133,600,000 |
| 5/6 | 2,003.05 | 2,039.05 | 2,000.41 | 2,036.27 | +21.90 | +1.1 | 2,692,760,000 |
| 4/28 | 1,981.65 | 2,014.68 | 1,956.87 | 2,014.37 | +1.88 | +0.1 | 5,087,240,000 |
| 4/22 | 1,984.50 | 2,035.59 | 1,962.42 | 2,012.49 | +12.29 | +0.6 | 4,951,830,000 |
| 4/15 | 1,999.96 | 2,017.89 | 1,962.00 | 2,000.20 | +2.54 | +0.1 | 5,380,680,000 |
| 4/8 | 2,056.88 | 2,082.45 | 1,981.01 | 1,997.66 | -58.37 | -2.8 | 5,798,830,000 |
| 4/1 | 2,105.74 | 2,112.61 | 2,029.58 | 2,056.03 | -52.47 | -2.5 | 6,407,740,000 |
| 3/25 | 2,063.16 | 2,119.67 | 2,059.40 | 2,108.50 | +57.85 | +2.8 | 5,376,910,000 |
| 3/18 | 1,958.22 | 2,055.17 | 1,955.11 | 2,050.65 | +105.37 | +5.4 | 7,030,870,400 |
| 3/11 | 1,970.10 | 1,974.68 | 1,894.03 | 1,945.28 | -47.40 | -2.4 | 8,049,800,000 |
| 3/4 | 2,021.43 | 2,059.70 | 1,984.58 | 1,992.68 | -19.67 | -1.0 | 6,885,100,000 |
| 2/25 | 2,039.68 | 2,053.88 | 1,976.29 | 2,012.35 | -54.35 | -2.6 | 5,010,630,000 |
| 2/18 | 2,059.16 | 2,088.96 | 2,038.37 | 2,066.70 | -15.73 | -0.8 | 6,185,840,000 |
| 2/10 | 2,029.75 | 2,087.94 | 2,017.62 | 2,082.43 | +41.38 | +2.0 | 5,489,240,000 |
| 2/4 | 1,970.62 | 2,043.88 | 1,962.62 | 2,041.05 | +65.06 | +3.3 | 6,713,590,400 |
| 1/28 | 2,013.51 | 2,039.21 | 1,932.94 | 1,975.99 | -50.72 | -2.5 | 6,309,650,000 |
| 1/21 | 2,086.72 | 2,104.57 | 1,994.66 | 2,026.71 | -52.15 | -2.5 | 6,253,650,000 |
| 1/14 | 2,103.73 | 2,132.55 | 2,063.18 | 2,078.86 | -26.49 | -1.3 | 5,016,440,000 |
▶︎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
