0095
TOPIX Small 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 |
|---|---|
| 3,199.66 (24/07/17) | 2,513.79 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,199.66 (24/07/17) | 2,513.79 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 2,985.16 | 3,006.46 | 2,982.25 | 3,005.68 | +20.08 | +0.7 | 495,411,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/29 | 3,012.13 | 3,024.53 | 3,006.85 | 3,017.82 | -4.94 | -0.2 | 1,603,050,000 |
| 8/28 | 3,021.87 | 3,022.76 | 3,004.74 | 3,022.76 | -10.64 | -0.4 | 1,372,710,000 |
| 8/27 | 2,999.85 | 3,034.87 | 2,997.89 | 3,033.40 | +37.05 | +1.2 | 1,338,170,000 |
| 8/26 | 2,998.26 | 3,001.06 | 2,984.79 | 2,996.35 | -1.39 | -0.1 | 1,314,310,000 |
| 8/23 | 2,995.43 | 3,001.91 | 2,980.63 | 2,997.74 | +4.17 | +0.1 | 1,317,200,000 |
| 8/22 | 2,987.06 | 2,997.33 | 2,976.69 | 2,993.57 | +16.20 | +0.5 | 1,340,220,000 |
| 8/21 | 2,964.91 | 2,981.60 | 2,963.75 | 2,977.37 | -12.23 | -0.4 | 1,390,450,000 |
| 8/20 | 2,966.77 | 2,993.45 | 2,966.77 | 2,989.60 | +47.15 | +1.6 | 1,735,020,000 |
| 8/19 | 2,971.24 | 2,983.76 | 2,941.47 | 2,942.45 | -38.54 | -1.3 | 1,717,720,000 |
| 8/16 | 2,948.53 | 2,980.99 | 2,945.63 | 2,980.99 | +71.69 | +2.5 | 1,877,530,000 |
| 8/15 | 2,898.83 | 2,922.40 | 2,893.42 | 2,909.30 | +14.09 | +0.5 | 1,750,930,000 |
| 8/14 | 2,875.47 | 2,905.62 | 2,862.90 | 2,895.21 | +28.13 | +1.0 | 1,979,240,000 |
| 8/13 | 2,824.76 | 2,867.44 | 2,824.55 | 2,867.08 | +58.82 | +2.1 | 2,093,760,000 |
| 8/9 | 2,814.53 | 2,836.07 | 2,767.01 | 2,808.26 | +41.06 | +1.5 | 2,547,440,000 |
| 8/8 | 2,751.32 | 2,816.18 | 2,747.41 | 2,767.20 | -15.68 | -0.6 | 2,419,220,000 |
| 8/7 | 2,712.67 | 2,834.20 | 2,704.48 | 2,782.88 | +34.33 | +1.3 | 3,295,360,000 |
| 8/6 | 2,589.05 | 2,792.29 | 2,589.05 | 2,748.55 | +207.81 | +8.2 | 3,480,880,000 |
| 8/5 | 2,805.26 | 2,806.40 | 2,513.79 | 2,540.74 | -319.18 | -11.2 | 4,089,800,000 |
| 8/2 | 2,981.12 | 2,984.52 | 2,859.92 | 2,859.92 | -175.58 | -5.8 | 2,970,300,000 |
| 8/1 | 3,109.40 | 3,110.25 | 3,028.86 | 3,035.50 | -96.65 | -3.1 | 2,571,730,000 |
| 7/31 | 3,051.12 | 3,132.15 | 3,041.20 | 3,132.15 | +64.97 | +2.1 | 2,131,380,000 |
| 7/30 | 3,076.73 | 3,077.70 | 3,048.34 | 3,067.18 | -19.80 | -0.6 | 1,726,780,000 |
| 7/29 | 3,048.74 | 3,088.12 | 3,043.71 | 3,086.98 | +65.87 | +2.2 | 1,611,820,000 |
| 7/26 | 3,030.78 | 3,044.69 | 3,015.83 | 3,021.11 | -4.55 | -0.2 | 1,781,080,000 |
| 7/25 | 3,044.27 | 3,050.23 | 3,021.22 | 3,025.66 | -51.30 | -1.7 | 2,115,190,000 |
| 7/24 | 3,109.36 | 3,118.09 | 3,076.96 | 3,076.96 | -40.64 | -1.3 | 1,647,300,000 |
| 7/23 | 3,111.59 | 3,133.26 | 3,107.05 | 3,117.60 | +23.75 | +0.8 | 1,389,720,000 |
| 7/22 | 3,138.14 | 3,139.06 | 3,093.85 | 3,093.85 | -47.57 | -1.5 | 1,349,190,000 |
| 7/19 | 3,149.87 | 3,160.04 | 3,127.59 | 3,141.42 | -11.25 | -0.4 | 1,533,860,000 |
| 7/18 | 3,160.88 | 3,180.50 | 3,152.67 | 3,152.67 | -32.09 | -1.0 | 1,764,500,000 |
▶︎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
