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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 3,050.25 | 3,050.25 | 2,972.59 | 3,005.68 | -20.00 | -0.7 | 8,663,391,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,310.03 | 2,324.16 | 2,299.42 | 2,311.88 | +15.62 | +0.7 | 5,118,230,000 |
| 6/4 | 2,275.11 | 2,301.20 | 2,248.19 | 2,296.26 | +19.69 | +0.9 | 5,325,760,000 |
| 5/28 | 2,274.41 | 2,290.62 | 2,239.76 | 2,276.57 | +4.86 | +0.2 | 6,844,360,000 |
| 5/21 | 2,255.80 | 2,279.49 | 2,228.15 | 2,271.71 | +29.85 | +1.3 | 5,593,930,000 |
| 5/14 | 2,314.68 | 2,325.98 | 2,204.17 | 2,241.86 | -66.55 | -2.9 | 6,619,780,000 |
| 5/7 | 2,273.88 | 2,315.36 | 2,271.20 | 2,308.41 | +45.80 | +2.0 | 2,700,150,000 |
| 4/30 | 2,296.11 | 2,296.35 | 2,262.61 | 2,262.61 | -25.61 | -1.1 | 4,721,320,000 |
| 4/23 | 2,352.38 | 2,359.83 | 2,262.46 | 2,288.22 | -62.10 | -2.6 | 5,306,500,000 |
| 4/16 | 2,345.60 | 2,362.73 | 2,332.08 | 2,350.32 | +15.95 | +0.7 | 4,857,710,000 |
| 4/9 | 2,355.22 | 2,367.56 | 2,322.58 | 2,334.37 | -12.47 | -0.5 | 5,449,870,000 |
| 4/2 | 2,407.94 | 2,409.43 | 2,329.96 | 2,346.84 | -38.53 | -1.6 | 6,741,240,000 |
| 3/26 | 2,414.35 | 2,422.80 | 2,316.66 | 2,385.37 | -36.99 | -1.5 | 6,873,009,600 |
| 3/19 | 2,316.88 | 2,422.36 | 2,314.75 | 2,422.36 | +115.88 | +5.0 | 7,915,080,000 |
| 3/12 | 2,254.34 | 2,306.48 | 2,222.98 | 2,306.48 | +73.54 | +3.3 | 7,486,350,400 |
| 3/5 | 2,203.23 | 2,239.74 | 2,188.00 | 2,232.94 | +54.46 | +2.5 | 6,465,220,000 |
| 2/26 | 2,248.28 | 2,259.61 | 2,178.48 | 2,178.48 | -51.10 | -2.3 | 5,970,550,000 |
| 2/19 | 2,277.98 | 2,281.86 | 2,221.52 | 2,229.58 | -37.27 | -1.6 | 6,860,780,000 |
| 2/12 | 2,246.46 | 2,273.68 | 2,245.23 | 2,266.85 | +29.19 | +1.3 | 5,723,460,000 |
| 2/5 | 2,144.10 | 2,239.20 | 2,143.71 | 2,237.66 | +87.08 | +4.1 | 6,570,590,000 |
| 1/29 | 2,186.13 | 2,195.99 | 2,150.45 | 2,150.58 | -26.02 | -1.2 | 6,960,640,000 |
| 1/22 | 2,165.16 | 2,201.46 | 2,160.86 | 2,176.60 | -1.88 | -0.1 | 5,427,554,000 |
| 1/15 | 2,194.97 | 2,219.09 | 2,178.48 | 2,178.48 | -24.30 | -1.1 | 5,238,030,000 |
| 1/8 | 2,169.20 | 2,202.92 | 2,124.04 | 2,202.78 | +39.59 | +1.8 | 6,028,470,000 |
| 12/30 | 2,162.08 | 2,177.66 | 2,132.66 | 2,163.19 | +6.54 | +0.3 | 2,908,200,000 |
| 12/25 | 2,167.12 | 2,175.46 | 2,106.03 | 2,156.65 | -6.36 | -0.3 | 4,678,960,000 |
| 12/18 | 2,164.04 | 2,188.23 | 2,153.50 | 2,163.01 | +4.19 | +0.2 | 5,820,502,000 |
| 12/11 | 2,162.37 | 2,162.37 | 2,112.57 | 2,158.82 | +6.08 | +0.3 | 5,756,810,000 |
| 12/4 | 2,158.71 | 2,162.96 | 2,115.67 | 2,152.74 | -3.33 | -0.2 | 7,629,414,400 |
| 11/27 | 2,135.47 | 2,166.68 | 2,114.28 | 2,156.07 | +52.19 | +2.5 | 5,643,054,000 |
| 11/20 | 2,114.92 | 2,131.34 | 2,075.27 | 2,103.88 | +7.54 | +0.4 | 6,425,575,200 |
▶︎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
