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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 3,008.10 | 3,014.36 | 2,996.48 | 3,014.02 | +8.34 | +0.3 | 389,172,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/6 | 2,732.88 | 2,780.72 | 2,732.88 | 2,777.30 | +49.94 | +1.8 | 1,432,450,000 |
| 12/5 | 2,757.53 | 2,765.71 | 2,727.36 | 2,727.36 | -39.35 | -1.4 | 1,349,350,000 |
| 12/4 | 2,759.28 | 2,773.34 | 2,741.85 | 2,766.71 | +0.52 | +0.0 | 1,315,910,000 |
| 12/1 | 2,775.15 | 2,776.24 | 2,762.27 | 2,766.19 | +0.58 | +0.0 | 1,363,180,000 |
| 11/30 | 2,749.51 | 2,769.36 | 2,743.76 | 2,765.61 | +13.52 | +0.5 | 2,366,810,000 |
| 11/29 | 2,753.85 | 2,767.66 | 2,747.64 | 2,752.09 | -10.46 | -0.4 | 1,368,150,000 |
| 11/28 | 2,756.38 | 2,763.55 | 2,748.12 | 2,762.55 | +11.84 | +0.4 | 1,313,650,000 |
| 11/27 | 2,765.61 | 2,770.18 | 2,743.53 | 2,750.71 | -4.21 | -0.2 | 1,248,220,000 |
| 11/24 | 2,758.39 | 2,762.82 | 2,752.33 | 2,754.92 | +10.73 | +0.4 | 1,221,950,000 |
| 11/22 | 2,720.91 | 2,749.97 | 2,720.91 | 2,744.19 | +15.56 | +0.6 | 1,197,440,000 |
| 11/21 | 2,716.74 | 2,734.53 | 2,707.92 | 2,728.63 | +14.42 | +0.5 | 1,389,330,000 |
| 11/20 | 2,734.01 | 2,747.28 | 2,712.66 | 2,714.21 | -15.84 | -0.6 | 1,428,360,000 |
| 11/17 | 2,694.69 | 2,730.05 | 2,694.69 | 2,730.05 | +32.80 | +1.2 | 1,430,260,000 |
| 11/16 | 2,708.42 | 2,721.24 | 2,689.59 | 2,697.25 | -22.49 | -0.8 | 1,451,880,000 |
| 11/15 | 2,713.55 | 2,725.34 | 2,706.66 | 2,719.74 | +21.52 | +0.8 | 1,859,150,000 |
| 11/14 | 2,707.26 | 2,710.33 | 2,692.91 | 2,698.22 | +0.54 | +0.0 | 1,425,750,000 |
| 11/13 | 2,718.19 | 2,718.19 | 2,692.06 | 2,697.68 | -10.10 | -0.4 | 1,479,890,000 |
| 11/10 | 2,688.06 | 2,709.20 | 2,676.06 | 2,707.78 | +9.68 | +0.4 | 1,638,420,000 |
| 11/9 | 2,671.60 | 2,703.69 | 2,664.44 | 2,698.10 | +27.53 | +1.0 | 1,678,370,000 |
| 11/8 | 2,712.18 | 2,716.77 | 2,655.08 | 2,670.57 | -37.74 | -1.4 | 2,217,300,000 |
| 11/7 | 2,723.68 | 2,737.52 | 2,708.04 | 2,708.31 | -20.26 | -0.7 | 1,592,800,000 |
| 11/6 | 2,721.87 | 2,738.06 | 2,713.27 | 2,728.57 | +37.34 | +1.4 | 2,044,760,000 |
| 11/2 | 2,703.67 | 2,707.04 | 2,679.28 | 2,691.23 | +6.29 | +0.2 | 1,770,070,000 |
| 11/1 | 2,678.79 | 2,689.91 | 2,670.39 | 2,684.94 | +31.42 | +1.2 | 1,943,960,000 |
| 10/31 | 2,614.13 | 2,653.52 | 2,608.42 | 2,653.52 | +44.43 | +1.7 | 1,984,780,000 |
| 10/30 | 2,628.40 | 2,634.00 | 2,598.83 | 2,609.09 | -36.34 | -1.4 | 2,905,170,000 |
| 10/27 | 2,611.51 | 2,645.43 | 2,607.87 | 2,645.43 | +53.01 | +2.0 | 1,380,260,000 |
| 10/26 | 2,605.27 | 2,622.10 | 2,586.30 | 2,592.42 | -25.13 | -1.0 | 1,331,970,000 |
| 10/25 | 2,624.34 | 2,637.87 | 2,614.93 | 2,617.55 | +7.08 | +0.3 | 1,263,620,000 |
| 10/24 | 2,598.10 | 2,617.30 | 2,544.54 | 2,610.47 | +16.30 | +0.6 | 1,484,700,000 |
▶︎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
