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) |
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 | 3,050.25 | 3,050.25 | 3,038.72 | 3,041.71 | +16.03 | +0.5 | 268,769,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 2,410.34 | 2,463.02 | 2,410.34 | 2,461.66 | +45.50 | +1.9 | 5,891,020,000 |
| 2/24 | 2,401.16 | 2,420.63 | 2,393.16 | 2,416.16 | +23.36 | +1.0 | 4,456,260,000 |
| 2/17 | 2,382.92 | 2,407.59 | 2,364.57 | 2,392.80 | +8.07 | +0.3 | 5,621,640,000 |
| 2/10 | 2,373.97 | 2,400.35 | 2,365.98 | 2,384.73 | +23.47 | +1.0 | 5,976,960,000 |
| 2/3 | 2,371.24 | 2,407.89 | 2,357.44 | 2,361.26 | -10.09 | -0.4 | 6,038,270,000 |
| 1/27 | 2,336.33 | 2,377.03 | 2,329.79 | 2,371.35 | +54.21 | +2.3 | 5,173,720,000 |
| 1/20 | 2,272.01 | 2,317.91 | 2,263.71 | 2,317.14 | +33.45 | +1.5 | 5,622,010,000 |
| 1/13 | 2,274.50 | 2,298.12 | 2,266.15 | 2,283.69 | +23.13 | +1.0 | 4,888,760,000 |
| 1/6 | 2,295.66 | 2,295.66 | 2,247.55 | 2,260.56 | -42.74 | -1.9 | 3,446,380,000 |
| 12/30 | 2,277.48 | 2,319.90 | 2,271.95 | 2,303.30 | +31.04 | +1.4 | 4,661,120,000 |
| 12/23 | 2,318.39 | 2,333.94 | 2,258.01 | 2,272.26 | -57.45 | -2.5 | 6,909,110,400 |
| 12/16 | 2,322.49 | 2,357.49 | 2,320.85 | 2,329.71 | -1.27 | -0.1 | 5,174,030,000 |
| 12/9 | 2,326.81 | 2,332.65 | 2,296.68 | 2,330.98 | +3.23 | +0.1 | 5,348,160,000 |
| 12/2 | 2,421.23 | 2,421.23 | 2,320.77 | 2,327.75 | -89.03 | -3.7 | 6,532,180,000 |
| 11/25 | 2,350.13 | 2,419.36 | 2,345.78 | 2,416.78 | +73.92 | +3.2 | 4,479,830,000 |
| 11/18 | 2,332.36 | 2,355.86 | 2,305.84 | 2,342.86 | +4.28 | +0.2 | 6,092,440,000 |
| 11/11 | 2,298.52 | 2,344.62 | 2,294.64 | 2,338.58 | +51.06 | +2.2 | 6,874,100,000 |
| 11/4 | 2,303.19 | 2,322.58 | 2,286.53 | 2,287.52 | +6.96 | +0.3 | 5,530,900,000 |
| 10/28 | 2,291.25 | 2,309.01 | 2,270.33 | 2,280.56 | +8.67 | +0.4 | 6,604,740,000 |
| 10/21 | 2,266.95 | 2,305.21 | 2,264.03 | 2,271.89 | -14.14 | -0.6 | 5,192,160,000 |
| 10/14 | 2,289.96 | 2,294.24 | 2,238.28 | 2,286.03 | -25.38 | -1.1 | 4,823,580,000 |
| 10/7 | 2,226.26 | 2,334.85 | 2,207.46 | 2,311.41 | +71.94 | +3.2 | 6,085,090,000 |
| 9/30 | 2,277.97 | 2,277.97 | 2,220.37 | 2,239.47 | -59.68 | -2.6 | 7,150,840,000 |
| 9/22 | 2,328.02 | 2,339.42 | 2,280.93 | 2,299.15 | -15.44 | -0.7 | 3,247,910,000 |
| 9/16 | 2,359.06 | 2,369.08 | 2,313.35 | 2,314.59 | -28.20 | -1.2 | 5,373,040,000 |
| 9/9 | 2,289.93 | 2,344.75 | 2,270.59 | 2,342.79 | +43.73 | +1.9 | 5,209,520,000 |
| 9/2 | 2,322.20 | 2,350.70 | 2,287.14 | 2,299.06 | -61.85 | -2.6 | 5,535,250,000 |
| 8/26 | 2,342.35 | 2,368.37 | 2,332.02 | 2,360.91 | -1.25 | -0.1 | 4,680,070,000 |
| 8/19 | 2,342.75 | 2,369.07 | 2,335.31 | 2,362.16 | +23.48 | +1.0 | 5,109,870,000 |
| 8/12 | 2,307.01 | 2,343.43 | 2,287.45 | 2,338.68 | +26.78 | +1.2 | 4,761,740,000 |
▶︎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
