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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 3,050.25 | 3,050.25 | 2,972.59 | 3,003.55 | -22.13 | -0.7 | 8,410,872,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 2,106.79 | 2,139.45 | 2,084.99 | 2,096.34 | +3.01 | +0.1 | 7,658,449,600 |
| 11/6 | 2,014.39 | 2,094.26 | 2,010.89 | 2,093.33 | +89.46 | +4.5 | 5,066,960,000 |
| 10/30 | 2,065.35 | 2,074.39 | 1,994.98 | 2,003.87 | -59.78 | -2.9 | 5,262,950,000 |
| 10/23 | 2,072.38 | 2,105.80 | 2,043.95 | 2,063.65 | -0.35 | +0.0 | 4,560,430,000 |
| 10/16 | 2,113.41 | 2,115.78 | 2,057.49 | 2,064.00 | -46.32 | -2.2 | 4,494,590,000 |
| 10/9 | 2,084.08 | 2,122.46 | 2,084.08 | 2,110.32 | +46.84 | +2.3 | 5,011,060,000 |
| 10/2 | 2,123.09 | 2,155.26 | 2,056.98 | 2,063.48 | -41.93 | -2.0 | 5,530,320,000 |
| 9/25 | 2,098.33 | 2,110.80 | 2,070.44 | 2,105.41 | -8.80 | -0.4 | 4,042,440,000 |
| 9/18 | 2,053.03 | 2,115.77 | 2,045.96 | 2,114.21 | +72.74 | +3.6 | 6,125,570,000 |
| 9/11 | 1,998.41 | 2,041.47 | 1,990.24 | 2,041.47 | +45.83 | +2.3 | 5,946,860,000 |
| 9/4 | 1,990.56 | 2,023.81 | 1,980.52 | 1,995.64 | +24.67 | +1.3 | 5,442,720,800 |
| 8/28 | 1,985.04 | 2,011.49 | 1,952.62 | 1,970.97 | -11.00 | -0.6 | 5,435,910,000 |
| 8/21 | 1,994.06 | 1,997.41 | 1,968.94 | 1,981.97 | -15.48 | -0.8 | 4,565,032,000 |
| 8/14 | 1,919.19 | 2,006.89 | 1,918.52 | 1,997.45 | +86.59 | +4.5 | 5,585,290,000 |
| 8/7 | 1,874.30 | 1,932.70 | 1,874.30 | 1,910.86 | +54.08 | +2.9 | 6,201,260,000 |
| 7/31 | 1,941.48 | 1,974.62 | 1,856.78 | 1,856.78 | -97.77 | -5.0 | 6,414,720,000 |
| 7/22 | 1,951.69 | 1,975.71 | 1,930.37 | 1,954.55 | +6.51 | +0.3 | 3,156,010,000 |
| 7/17 | 1,913.47 | 1,967.12 | 1,909.73 | 1,948.04 | +63.63 | +3.4 | 6,033,490,000 |
| 7/10 | 1,921.41 | 1,962.34 | 1,884.41 | 1,884.41 | -31.66 | -1.7 | 5,788,680,000 |
| 7/3 | 1,956.59 | 1,978.95 | 1,894.38 | 1,916.07 | -57.26 | -2.9 | 6,015,140,000 |
| 6/26 | 1,968.00 | 1,993.04 | 1,943.91 | 1,973.33 | +0.33 | +0.0 | 5,741,750,000 |
| 6/19 | 1,942.57 | 1,979.69 | 1,894.81 | 1,973.00 | +32.35 | +1.7 | 6,762,809,600 |
| 6/12 | 2,018.82 | 2,025.00 | 1,909.23 | 1,940.65 | -62.26 | -3.1 | 8,066,110,400 |
| 6/5 | 1,972.32 | 2,018.02 | 1,965.39 | 2,002.91 | +29.42 | +1.5 | 6,998,380,000 |
| 5/29 | 1,899.10 | 1,986.97 | 1,896.21 | 1,973.49 | +92.81 | +4.9 | 8,709,720,000 |
| 5/22 | 1,843.32 | 1,894.97 | 1,828.92 | 1,880.68 | +44.40 | +2.4 | 6,392,270,000 |
| 5/15 | 1,845.61 | 1,872.53 | 1,809.51 | 1,836.28 | +4.89 | +0.3 | 6,496,880,000 |
| 5/8 | 1,784.39 | 1,831.39 | 1,784.39 | 1,831.39 | +43.09 | +2.4 | 2,724,270,000 |
| 5/1 | 1,771.97 | 1,827.93 | 1,765.61 | 1,788.30 | +29.72 | +1.7 | 5,563,260,000 |
| 4/24 | 1,754.28 | 1,769.38 | 1,709.73 | 1,758.58 | +0.96 | +0.1 | 6,092,858,000 |
▶︎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
