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 | 3,683,461,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,556.90 | 1,606.48 | 1,541.52 | 1,589.83 | +19.82 | +1.3 | 6,559,630,000 |
| 4/10 | 1,454.83 | 1,573.25 | 1,449.08 | 1,570.01 | +114.54 | +7.9 | 7,803,800,000 |
| 4/3 | 1,562.62 | 1,596.73 | 1,443.78 | 1,455.47 | -149.33 | -9.3 | 8,591,680,000 |
| 3/27 | 1,422.40 | 1,604.80 | 1,390.04 | 1,604.80 | +185.22 | +13.1 | 11,652,820,000 |
| 3/19 | 1,381.32 | 1,445.86 | 1,292.87 | 1,419.58 | +51.42 | +3.8 | 11,147,360,000 |
| 3/13 | 1,563.99 | 1,564.45 | 1,306.11 | 1,368.16 | -227.38 | -14.3 | 13,128,060,000 |
| 3/6 | 1,615.44 | 1,683.55 | 1,587.56 | 1,595.54 | -43.44 | -2.7 | 8,441,200,000 |
| 2/28 | 1,782.05 | 1,782.05 | 1,626.07 | 1,638.98 | -178.82 | -9.8 | 7,687,870,400 |
| 2/21 | 1,848.10 | 1,849.13 | 1,814.59 | 1,817.80 | -48.41 | -2.6 | 5,783,890,000 |
| 2/14 | 1,884.68 | 1,896.31 | 1,861.59 | 1,866.21 | -37.64 | -2.0 | 5,144,490,000 |
| 2/7 | 1,824.72 | 1,922.00 | 1,817.47 | 1,903.85 | +50.48 | +2.7 | 6,883,350,400 |
| 1/31 | 1,880.89 | 1,882.09 | 1,832.24 | 1,853.37 | -58.50 | -3.1 | 6,129,290,000 |
| 1/24 | 1,932.04 | 1,938.31 | 1,907.22 | 1,911.87 | -14.31 | -0.7 | 4,750,020,000 |
| 1/17 | 1,938.14 | 1,940.80 | 1,915.96 | 1,926.18 | -9.21 | -0.5 | 4,468,950,000 |
| 1/10 | 1,894.64 | 1,936.42 | 1,873.35 | 1,935.39 | +15.75 | +0.8 | 6,068,930,000 |
| 12/30 | 1,928.32 | 1,928.76 | 1,915.96 | 1,919.64 | -17.06 | -0.9 | 796,620,000 |
| 12/27 | 1,941.14 | 1,941.58 | 1,919.48 | 1,936.70 | +1.68 | +0.1 | 4,245,860,000 |
| 12/20 | 1,941.41 | 1,948.44 | 1,926.54 | 1,935.02 | -6.66 | -0.3 | 6,181,870,000 |
| 12/13 | 1,936.04 | 1,950.55 | 1,911.69 | 1,941.68 | +21.89 | +1.1 | 6,364,350,000 |
| 12/6 | 1,909.55 | 1,924.97 | 1,890.11 | 1,919.79 | +17.30 | +0.9 | 5,315,560,000 |
| 11/29 | 1,912.44 | 1,929.21 | 1,900.85 | 1,902.49 | +5.35 | +0.3 | 5,631,874,000 |
| 11/22 | 1,905.28 | 1,908.36 | 1,866.73 | 1,897.14 | -8.60 | -0.5 | 6,241,448,000 |
| 11/15 | 1,915.14 | 1,924.51 | 1,885.74 | 1,905.74 | -2.80 | -0.2 | 6,481,900,000 |
| 11/8 | 1,877.93 | 1,921.22 | 1,876.04 | 1,908.54 | +48.89 | +2.6 | 5,943,830,000 |
| 11/1 | 1,855.16 | 1,869.77 | 1,846.86 | 1,859.65 | +7.92 | +0.4 | 6,850,129,600 |
| 10/25 | 1,818.81 | 1,851.85 | 1,811.60 | 1,851.73 | +38.89 | +2.2 | 4,377,350,000 |
| 10/18 | 1,806.01 | 1,842.58 | 1,804.73 | 1,812.84 | +31.51 | +1.8 | 4,908,450,000 |
| 10/11 | 1,760.01 | 1,782.94 | 1,746.43 | 1,781.33 | +25.46 | +1.5 | 5,346,263,200 |
| 10/4 | 1,777.29 | 1,797.08 | 1,740.64 | 1,755.87 | -32.81 | -1.8 | 5,927,090,000 |
| 9/27 | 1,798.89 | 1,826.73 | 1,772.19 | 1,788.68 | -8.95 | -0.5 | 5,117,010,000 |
▶︎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
