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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 2,142.11 | 2,160.70 | 2,091.51 | 2,105.35 | -11.49 | -0.5 | 4,869,340,000 |
| 12/30 | 2,117.55 | 2,138.90 | 2,103.19 | 2,116.84 | +0.27 | +0.0 | 3,312,390,000 |
| 12/24 | 2,099.24 | 2,127.68 | 2,072.57 | 2,116.57 | -2.25 | -0.1 | 4,593,130,000 |
| 12/17 | 2,136.39 | 2,151.75 | 2,106.82 | 2,118.82 | +1.10 | +0.1 | 5,425,500,000 |
| 12/10 | 2,095.90 | 2,157.40 | 2,079.60 | 2,117.72 | +24.79 | +1.2 | 5,696,630,000 |
| 12/3 | 2,094.77 | 2,120.84 | 2,045.59 | 2,092.93 | -31.88 | -1.5 | 8,099,390,400 |
| 11/26 | 2,183.40 | 2,196.85 | 2,116.85 | 2,124.81 | -69.24 | -3.2 | 4,549,990,000 |
| 11/19 | 2,216.35 | 2,221.83 | 2,170.60 | 2,194.05 | -12.01 | -0.5 | 5,944,140,000 |
| 11/12 | 2,221.16 | 2,221.16 | 2,164.69 | 2,206.06 | -5.40 | -0.2 | 6,096,380,000 |
| 11/5 | 2,206.60 | 2,225.91 | 2,198.46 | 2,211.46 | +30.76 | +1.4 | 5,218,870,000 |
| 10/29 | 2,171.06 | 2,204.08 | 2,157.39 | 2,180.70 | -4.43 | -0.2 | 7,109,600,000 |
| 10/22 | 2,214.05 | 2,228.84 | 2,168.70 | 2,185.13 | -25.24 | -1.1 | 5,288,720,000 |
| 10/15 | 2,144.65 | 2,210.90 | 2,140.21 | 2,210.37 | +62.84 | +2.9 | 5,736,760,000 |
| 10/8 | 2,194.64 | 2,195.43 | 2,113.46 | 2,147.53 | -22.75 | -1.1 | 7,197,110,400 |
| 10/1 | 2,300.34 | 2,308.00 | 2,165.12 | 2,170.28 | -124.11 | -5.4 | 7,338,500,000 |
| 9/24 | 2,270.34 | 2,294.59 | 2,243.83 | 2,294.39 | -15.67 | -0.7 | 3,948,840,000 |
| 9/17 | 2,291.88 | 2,330.64 | 2,285.84 | 2,310.06 | +10.40 | +0.5 | 6,541,000,000 |
| 9/10 | 2,241.49 | 2,299.66 | 2,241.49 | 2,299.66 | +76.03 | +3.4 | 6,500,780,000 |
| 9/3 | 2,140.89 | 2,227.49 | 2,134.22 | 2,223.63 | +100.44 | +4.7 | 5,640,800,000 |
| 8/27 | 2,086.27 | 2,136.82 | 2,086.27 | 2,123.19 | +56.13 | +2.7 | 4,546,720,000 |
| 8/20 | 2,131.31 | 2,132.99 | 2,063.70 | 2,067.06 | -75.84 | -3.5 | 5,245,490,000 |
| 8/13 | 2,128.93 | 2,162.91 | 2,125.77 | 2,142.90 | +18.67 | +0.9 | 4,283,990,000 |
| 8/6 | 2,109.45 | 2,140.35 | 2,108.30 | 2,124.23 | +35.60 | +1.7 | 5,055,370,000 |
| 7/30 | 2,132.88 | 2,143.21 | 2,086.93 | 2,088.63 | -12.22 | -0.6 | 5,350,080,000 |
| 7/21 | 2,107.32 | 2,123.41 | 2,077.04 | 2,100.85 | -29.52 | -1.4 | 2,975,340,000 |
| 7/16 | 2,137.14 | 2,170.29 | 2,121.15 | 2,130.37 | +25.97 | +1.2 | 4,881,220,000 |
| 7/9 | 2,148.14 | 2,158.30 | 2,068.14 | 2,104.40 | -49.37 | -2.3 | 5,204,760,000 |
| 7/2 | 2,175.28 | 2,175.28 | 2,134.19 | 2,153.77 | -16.17 | -0.8 | 4,606,510,000 |
| 6/25 | 2,117.73 | 2,172.08 | 2,091.49 | 2,169.94 | +16.16 | +0.8 | 5,165,430,000 |
| 6/18 | 2,178.03 | 2,196.00 | 2,153.78 | 2,153.78 | -7.57 | -0.4 | 5,365,640,000 |
▶︎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
