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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,176.56 | 2,176.88 | 2,150.65 | 2,161.35 | -1.30 | -0.1 | 5,118,230,000 |
| 6/4 | 2,147.83 | 2,169.55 | 2,114.79 | 2,162.65 | +7.90 | +0.4 | 5,325,760,000 |
| 5/28 | 2,111.54 | 2,157.44 | 2,111.54 | 2,154.75 | +44.81 | +2.1 | 6,844,360,000 |
| 5/21 | 2,116.59 | 2,124.43 | 2,086.99 | 2,109.94 | +6.18 | +0.3 | 5,593,930,000 |
| 5/14 | 2,173.60 | 2,191.77 | 2,057.16 | 2,103.76 | -65.41 | -3.0 | 6,619,780,000 |
| 5/7 | 2,153.23 | 2,176.23 | 2,150.01 | 2,169.17 | +33.27 | +1.6 | 2,700,150,000 |
| 4/30 | 2,153.59 | 2,158.02 | 2,134.32 | 2,135.90 | -7.80 | -0.4 | 4,721,320,000 |
| 4/23 | 2,199.52 | 2,206.21 | 2,099.69 | 2,143.70 | -56.02 | -2.6 | 5,306,500,000 |
| 4/16 | 2,218.90 | 2,219.48 | 2,184.37 | 2,199.72 | -9.47 | -0.4 | 4,857,710,000 |
| 4/9 | 2,223.14 | 2,230.91 | 2,185.49 | 2,209.19 | -3.13 | -0.1 | 5,449,870,000 |
| 4/2 | 2,262.12 | 2,262.40 | 2,195.89 | 2,212.32 | -25.37 | -1.1 | 6,741,240,000 |
| 3/26 | 2,251.92 | 2,256.18 | 2,169.78 | 2,237.69 | -27.09 | -1.2 | 6,873,009,600 |
| 3/19 | 2,202.70 | 2,266.62 | 2,196.91 | 2,264.78 | +72.92 | +3.3 | 7,915,080,000 |
| 3/12 | 2,146.89 | 2,191.86 | 2,108.97 | 2,191.86 | +69.52 | +3.3 | 7,486,350,400 |
| 3/5 | 2,093.44 | 2,123.38 | 2,081.29 | 2,122.34 | +55.07 | +2.7 | 6,465,220,000 |
| 2/26 | 2,160.12 | 2,166.27 | 2,067.27 | 2,067.27 | -71.13 | -3.3 | 5,970,550,000 |
| 2/19 | 2,177.70 | 2,192.47 | 2,131.68 | 2,138.40 | -24.23 | -1.1 | 6,860,780,000 |
| 2/12 | 2,132.90 | 2,169.39 | 2,132.80 | 2,162.63 | +38.88 | +1.8 | 5,723,460,000 |
| 2/5 | 2,034.77 | 2,126.12 | 2,034.77 | 2,123.75 | +86.52 | +4.3 | 6,570,590,000 |
| 1/29 | 2,072.23 | 2,081.56 | 2,036.89 | 2,037.23 | -26.61 | -1.3 | 6,960,640,000 |
| 1/22 | 2,048.28 | 2,077.89 | 2,041.15 | 2,063.84 | -0.23 | +0.0 | 5,427,554,000 |
| 1/15 | 2,051.13 | 2,099.91 | 2,044.85 | 2,064.07 | +5.17 | +0.3 | 5,238,030,000 |
| 1/8 | 2,016.24 | 2,059.19 | 1,972.68 | 2,058.90 | +49.65 | +2.5 | 6,028,470,000 |
| 12/30 | 1,993.95 | 2,024.35 | 1,985.36 | 2,009.25 | +22.35 | +1.1 | 2,908,200,000 |
| 12/25 | 2,005.59 | 2,013.44 | 1,955.18 | 1,986.90 | -14.00 | -0.7 | 4,678,960,000 |
| 12/18 | 2,006.00 | 2,029.50 | 1,992.17 | 2,000.90 | -1.66 | -0.1 | 5,820,502,000 |
| 12/11 | 2,016.88 | 2,016.88 | 1,979.73 | 2,002.56 | -3.61 | -0.2 | 5,756,810,000 |
| 12/4 | 2,021.69 | 2,021.77 | 1,982.29 | 2,006.17 | -15.48 | -0.8 | 7,629,414,400 |
| 11/27 | 1,987.65 | 2,030.68 | 1,987.65 | 2,021.65 | +65.09 | +3.3 | 5,643,054,000 |
| 11/20 | 1,936.65 | 1,958.81 | 1,931.50 | 1,956.56 | +37.78 | +2.0 | 6,425,575,200 |
▶︎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
