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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,894.59 | 1,956.26 | 1,886.93 | 1,918.78 | +42.63 | +2.3 | 7,658,449,600 |
| 11/6 | 1,801.66 | 1,880.36 | 1,801.66 | 1,876.15 | +86.78 | +4.9 | 5,066,960,000 |
| 10/30 | 1,839.44 | 1,845.50 | 1,785.07 | 1,789.37 | -54.90 | -3.0 | 5,262,950,000 |
| 10/23 | 1,848.32 | 1,867.03 | 1,832.27 | 1,844.27 | +5.23 | +0.3 | 4,560,430,000 |
| 10/16 | 1,877.40 | 1,881.16 | 1,835.28 | 1,839.04 | -41.93 | -2.2 | 4,494,590,000 |
| 10/9 | 1,854.53 | 1,894.47 | 1,854.53 | 1,880.97 | +46.60 | +2.5 | 5,011,060,000 |
| 10/2 | 1,880.79 | 1,901.65 | 1,825.99 | 1,834.37 | -27.84 | -1.5 | 5,530,320,000 |
| 9/25 | 1,866.16 | 1,873.72 | 1,847.27 | 1,862.21 | -7.42 | -0.4 | 4,042,440,000 |
| 9/18 | 1,857.92 | 1,872.77 | 1,847.33 | 1,869.63 | +16.31 | +0.9 | 6,125,570,000 |
| 9/11 | 1,813.54 | 1,853.32 | 1,797.81 | 1,853.32 | +37.37 | +2.1 | 5,946,860,000 |
| 9/4 | 1,820.03 | 1,844.87 | 1,800.38 | 1,815.95 | +17.46 | +1.0 | 5,442,720,800 |
| 8/28 | 1,801.55 | 1,837.48 | 1,782.31 | 1,798.49 | -4.13 | -0.2 | 5,435,910,000 |
| 8/21 | 1,812.76 | 1,818.84 | 1,792.28 | 1,802.62 | -16.31 | -0.9 | 4,565,032,000 |
| 8/14 | 1,743.10 | 1,825.13 | 1,742.23 | 1,818.93 | +87.54 | +5.1 | 5,585,290,000 |
| 8/7 | 1,685.91 | 1,747.96 | 1,684.21 | 1,731.39 | +60.18 | +3.6 | 6,201,260,000 |
| 7/31 | 1,736.07 | 1,765.64 | 1,671.21 | 1,671.21 | -83.90 | -4.8 | 6,414,720,000 |
| 7/22 | 1,760.04 | 1,767.42 | 1,747.73 | 1,755.11 | -1.53 | -0.1 | 3,156,010,000 |
| 7/17 | 1,747.95 | 1,779.04 | 1,743.91 | 1,756.64 | +33.17 | +1.9 | 6,033,490,000 |
| 7/10 | 1,747.10 | 1,780.94 | 1,723.47 | 1,723.47 | -20.74 | -1.2 | 5,788,680,000 |
| 7/3 | 1,756.36 | 1,773.34 | 1,724.73 | 1,744.21 | -31.39 | -1.8 | 6,015,140,000 |
| 6/26 | 1,774.72 | 1,798.55 | 1,752.12 | 1,775.60 | -7.43 | -0.4 | 5,741,750,000 |
| 6/19 | 1,765.33 | 1,801.10 | 1,726.11 | 1,783.03 | +10.13 | +0.6 | 6,762,809,600 |
| 6/12 | 1,827.92 | 1,833.97 | 1,738.38 | 1,772.90 | -40.61 | -2.2 | 8,066,110,400 |
| 6/5 | 1,756.71 | 1,818.96 | 1,756.36 | 1,813.51 | +53.48 | +3.0 | 6,998,380,000 |
| 5/29 | 1,690.27 | 1,774.13 | 1,689.16 | 1,760.03 | +86.52 | +5.2 | 8,709,720,000 |
| 5/22 | 1,638.58 | 1,698.38 | 1,628.78 | 1,673.51 | +39.66 | +2.4 | 6,392,270,000 |
| 5/15 | 1,640.00 | 1,659.75 | 1,615.15 | 1,633.85 | +4.99 | +0.3 | 6,496,880,000 |
| 5/8 | 1,581.21 | 1,628.86 | 1,581.21 | 1,628.86 | +36.93 | +2.3 | 2,724,270,000 |
| 5/1 | 1,589.00 | 1,641.53 | 1,584.68 | 1,591.93 | +12.65 | +0.8 | 5,563,260,000 |
| 4/24 | 1,577.88 | 1,589.88 | 1,543.49 | 1,579.28 | -10.55 | -0.7 | 6,092,858,000 |
▶︎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
