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) |
|---|---|---|---|---|---|---|---|
| 7/17 | 3,194.17 | 3,199.66 | 3,181.29 | 3,184.76 | +9.16 | +0.3 | 1,686,320,000 |
| 7/16 | 3,177.22 | 3,187.38 | 3,173.72 | 3,175.60 | +11.15 | +0.4 | 1,616,140,000 |
| 7/12 | 3,132.79 | 3,175.85 | 3,132.79 | 3,164.45 | +14.83 | +0.5 | 1,832,550,000 |
| 7/11 | 3,151.83 | 3,153.18 | 3,130.49 | 3,149.62 | +21.70 | +0.7 | 1,807,160,000 |
| 7/10 | 3,133.91 | 3,135.95 | 3,108.72 | 3,127.92 | -9.12 | -0.3 | 1,896,660,000 |
| 7/9 | 3,125.40 | 3,145.41 | 3,118.72 | 3,137.04 | +22.21 | +0.7 | 1,709,970,000 |
| 7/8 | 3,128.45 | 3,131.43 | 3,109.80 | 3,114.83 | -13.81 | -0.4 | 1,661,580,000 |
| 7/5 | 3,158.71 | 3,160.22 | 3,128.64 | 3,128.64 | -29.48 | -0.9 | 1,635,610,000 |
| 7/4 | 3,155.91 | 3,159.96 | 3,149.21 | 3,158.12 | +11.18 | +0.4 | 1,635,300,000 |
| 7/3 | 3,134.13 | 3,152.68 | 3,134.13 | 3,146.94 | +12.33 | +0.4 | 1,690,350,000 |
| 7/2 | 3,131.43 | 3,141.73 | 3,127.58 | 3,134.61 | +4.53 | +0.1 | 1,850,110,000 |
| 7/1 | 3,150.02 | 3,151.66 | 3,125.26 | 3,130.08 | -3.35 | -0.1 | 1,628,840,000 |
| 6/28 | 3,146.53 | 3,146.92 | 3,126.50 | 3,133.43 | -5.75 | -0.2 | 1,718,530,000 |
| 6/27 | 3,125.03 | 3,139.18 | 3,125.03 | 3,139.18 | +7.48 | +0.2 | 1,627,590,000 |
| 6/26 | 3,118.58 | 3,135.17 | 3,114.19 | 3,131.70 | +17.20 | +0.6 | 1,577,030,000 |
| 6/25 | 3,086.36 | 3,119.87 | 3,086.36 | 3,114.50 | +35.50 | +1.2 | 1,548,310,000 |
| 6/24 | 3,074.76 | 3,085.89 | 3,065.65 | 3,079.00 | +14.92 | +0.5 | 1,386,440,000 |
| 6/21 | 3,084.02 | 3,095.74 | 3,064.08 | 3,064.08 | -12.71 | -0.4 | 2,044,990,000 |
| 6/20 | 3,071.47 | 3,077.84 | 3,054.96 | 3,076.79 | +2.34 | +0.1 | 1,310,870,000 |
| 6/19 | 3,069.97 | 3,086.71 | 3,065.42 | 3,074.45 | +13.34 | +0.4 | 1,362,190,000 |
| 6/18 | 3,062.82 | 3,072.60 | 3,057.03 | 3,061.11 | +19.57 | +0.6 | 1,414,030,000 |
| 6/17 | 3,058.48 | 3,059.06 | 3,019.39 | 3,041.54 | -32.44 | -1.1 | 1,570,820,000 |
| 6/14 | 3,016.47 | 3,076.15 | 3,016.47 | 3,073.98 | +52.62 | +1.7 | 2,156,620,000 |
| 6/13 | 3,063.91 | 3,065.44 | 3,021.36 | 3,021.36 | -35.56 | -1.2 | 1,618,020,000 |
| 6/12 | 3,056.04 | 3,066.14 | 3,055.94 | 3,056.92 | -0.76 | +0.0 | 1,501,270,000 |
| 6/11 | 3,071.51 | 3,081.54 | 3,056.95 | 3,057.68 | -7.39 | -0.2 | 1,377,190,000 |
| 6/10 | 3,032.58 | 3,065.24 | 3,032.58 | 3,065.07 | +38.32 | +1.3 | 1,329,520,000 |
| 6/7 | 3,017.16 | 3,029.79 | 3,017.16 | 3,026.75 | +10.08 | +0.3 | 1,346,400,000 |
| 6/6 | 3,035.30 | 3,037.32 | 3,011.80 | 3,016.67 | -6.81 | -0.2 | 1,652,860,000 |
| 6/5 | 3,041.30 | 3,042.21 | 3,021.70 | 3,023.48 | -37.69 | -1.2 | 1,717,430,000 |
▶︎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
