本文へスキップ

東証二部・JASDAQ・マザーズの推移

東証二部・JASDAQ・マザーズ2nd Section・JASDAQ・Mothers



<スマホ対応>
https://stock-marketdata.com/

東証二部・JASDAQ・マザーズの推移ー2018


東証二部(2018年)




JASDAQ(2018年)




マザーズ(2018年)





※スマホの場合、下の表を横にスライドで全体表示。

日付 東証二部 前日比 JASDAQ 前日比 マザーズ 前日比
9.21 7,365.57 +36.84 3,803.19 +28.31 1,040.43 +14.38
9.20 7,328.73 +10.54 3,774.88 -4.37 1,026.05 -4.33
9.19 7,318.19 +101.88 3,779.25 +24.53 1,030.38 +3.89
9.18 7,216.31 +59.90 3,754.72 +2.25 1,026.49 +8.06
9.14 7,156.41 +50.54 3,752.47 +22.20 1,018.43 +19.24
9.13 7,105.87 +45.54 3,730.27 +1.85 999.19 -0.51
9.12 7,060.33 -7.16 3,728.42 -13.48 999,70 -17.35
9.11 7,067.51 -9.76 3,741.90 -4.92 1,017.05 +1.88
9.10 7,077.27 +6.74 3,746.82 +13.21 1,015.17 +6.55
9.7 7,070.53 -72.31 3,733.61 -15.11 1,008.62 -1.33
9.6 7,142.84 -26.24 3,748.72 -29.65 1,009.95 -24.43
9.5 7,169.08 -53.81 3,778.37 -16.73 1,034.38 -10.97
9.4 7,222.89 -17.92 3,795.10 +8.25 1,045.35 +11.90
9.3 7,240.81 -20.67 3,786.85 -36.50 1,033.45 -15.68
8.31 7,261.48 +19.22 3,823.35 +7.28 1,049.13 +8.79
8.30 7,242.26 +21.77 3,816.07 +19.61 1,040.34 +10.73
8.29 7,220.49 +29.58 3,796.46 +18.66 1,029.61 +9.43
8.28 7,190.91 +27.94 3,777.80 -3.52 1,020.18 -4.05
8.27 7,162.97 +58.44 3,781.32 +38.42 1,024.23 +29.63
8.24 7,104.53 +52.68 3,742.90 +15.68 994.60 +18.07
8.23 7,051.85 -10.51 3,727.22 +32.77 976.53 +7.77
8.22 7,062.36 +53.44 3,694.45 +23.37 968.76 +20.24
8.21 7,008.92 -47.46 3,671.08 -18.86 948.52 -3.41
8.20 7,056.38 -52.85 3,689.94 -11.76 951.93 -6.87
8.17 7,109.23 +5.68 3,701.70 +10.86 958.80 +16.32
8.16 7,103.55 -35.55 3,690.84 -22.95 942.48 -12.66
8.15 7,139.10 +7.83 3,713.79 -10.30 955.14 -19.87
8.14 7,131.27 +32.85 3,724.09 +29.03 975.01 +12.53
8.13 7,098.42 -156.94 3,695.06 -50.21 962.48 -41.50
8.10 7,225.36 -3.72 3,745.27 -14.53 1,003.98 -24.42
8.9 7,259.08 -54.36 3,759.80 -4.07 1,028.40 +0.79
8.8 7,313.46 +24.28 3,763.87 +17.00 1,027.61 +17.65
8.7 7,289.18 -0.47 3,746.87 -20.80 1,009.96 +3.15
8.6 7,289.65 -36.91 3,767.67 -20.74 1,006.81 -13.52
8.3 7,326.56 -21.46 3,788.41 -26.95 1,020.33 -14.23
8.2 7,348.02 -39.85 3,815.36 -3.49 1,034.56 +1.86
8.1 7,387.87 +24.20 3,818.85 -1.72 1,032.70 -6.59
7.31 7,363.67 -19.17 3,820.57 -10.72 1,039.29 +0.60
7.30 7,382.84 -29.47 3,831.29 -17.10 1,038.69 -19.46
7.27 7,412.31 -24.90 3,848.39 -2.58 1,058.15 +1.28
7.26 7,437.21 +29.83 3,850.97 +3.67 1,056.87 -6,86
7.25 7,407.38 +21.45 3,847.30 +19.38 1,063.73 +5.77
7.24 7,385.93 +26.92 3,827.92 +18.96 1,057.96 +17.96
7.23 7,359.01 -20.61 3,808.96 +4.22 1,040.00 -8.09
7.20 7,379.62 -4.85 3,804.74 -3.93 1,048.09 +3.27
7.19 7,384.47 +8.81 3,808.67 -2.92 1,044.82 -4.98
7.18 7,375.66 +11.75 3,811.59 +27.68 1,049.80 +18.20
7.17 7,363.91 +12.48 3,783.91 -10.04 1,031.60 -15.32
7.13 7,351.43 +51.44 3,793.95 +8.87 1,046.92 +6.90
7.12 7,299.99 -17.13 3,785.08 +11.47 1,040.02 +10.32
7.11 7,317.12 -26.34 3,773.61 -27.34 1,029.70 -12.42
7.10 7,345.43 +34.04 3,800.95 +14.86 1,042.12 -6.51
7.9 7,311.39 +61.90 3,786.09 +59.44 1,048.63 +23.39
7.6 7,249.49 +133.57 3,726.65 +47.47 1,025.24 +28.90
7.5 7,115.92 -78.65 3,679.18 -77.71 996.34 -38.75
7.4 7,194.57 -20.02 3,756.89 -37.00 1,035.09 -9.20
7.3 7,214.59 -34.59 3,793.89 -32.87 1,044.29 -11.67
7.2 7,249.18 -98.64 3,826.76 -31.46 1,055.96 -34.34
6.29 7,347.82 +38.09 3,858.22 +16.71 1,090.30 +22.82
6.28 7,309.73 -37.98 3,841.51 -23.38 1,067.48 -15.54
6.27 7,347.71 +38.84 3,864.89 +1.40 1,083.02 +9.94
6.26 7,308.87 -61.59 3,863.49 -15.87 1,073.08 +0.02
6.25 7,370.46 -74.72 3,879.36 -36.42 1,073.06 -33.15
6.22 7,445.18 -4.71 3,915.78 -21.90 1,106.21 -18.63
6.21 7,449.89 +31.54 3,937.68 +16.85 1,124.84 +11.46
6.20 7,418.35 +42.03 3,920.83 +5.13 1,113.38 +9.68
6.19 7,376.32 -79.01 3,915.70 -46.17 1,103.70 -32.57
6.18 7,455.33 -88.85 3,961.87 -20.68 1,136.27 -15.58
6.15 7,544.18 -38.40 3,982.55 +0.98 1,151.85 +5.61
6.14 7,582.58 +31.96 3,981.57 -4.46 1,146.24 -7.38
6.13 7,550.62 +132.90 3,986.03 +12.77 1,153.62 +5.55
6.12 7,417.72 +32.80 3,973.26 +21.03 1,148.07 +16.62
6.11 7,384.92 +41.80 3,952.23 +10.62 1,131.45 +2.96
6.8 7,343.12 +8.13 3,941.61 +7.87 1,128.49 +10.14
6.7 7,334.99 +104.86 3,933.74 +26.33 1,118.35 +24.09
6.6 7,230.13 +3.74 3,907.41 -7.03 1,094.26 -16.40
6.5 7,226.39 +4.41 3,914.44 -22.79 1,110.66 -20.94
6.4 7,221.98 -1.97 3,937.23 -2.71 1,131.60 -1.48
6.1 7,223.95 -32.63 3,939.94 +1.70 1,133.08 -2.18
5.31 7,256.58 +53.09 3,938.24 +23.90 1,135.26 +12.10
5.30 7,203.49 -56.71 3,914.34 -21.79 1,123.16 -12.92
5.29 7,260.20 -35.65 3,936.13 -24.21 1,136.08 -21.63
5.28 7,295.85 -16.97 3,960.34 -2.53 1,157.71 -1.02
5.25 7,312.82 -40.03 3,962.87 -11.72 1,158.73 -8.04
5.24 7,352.85 -33.23 3,974.59 -15.29 1,166.77 -3.97
5.23 7,386.08 +20.19 3,989.88 -13.20 1,170.74 -8.27
5.22 7,365.89 +58.18 4,003.08 +13.96 1,179.01 +8.39
5.21 7,307.71 +13.15 3,989.12 +33.98 1,170.62 +16.21
5.18 7,294.56 +31.35 3,955.14 +15.13 1,154.41 +2.06
5.17 7,263.21 +74.51 3,940.01 +15.21 1,152.35 +25.31
5.16 7,188.70 -29.39 3,924.80 -36.41 1,127.04 -14.83
5.15 7,218.09 +45.17 3,961.21 -22.61 1,141.87 -4.36
5.14 7,172.92 +22.79 3,983.82 +4.72 1,146.23 +1.67
5.11 7,150.13 +37.23 3,979.10 -5.14 1,144.56 -3.29
5.10 7,112.90 -10.46 3,984.24 -5.69 1,147.85 -11.24
5.9 7,123.36 -39.18 3,989.93 -5.27 1,159.09 -6.23
5.8 7,162.54 +57.30 3,995.20 +12.60 1,165.32 +14,24
5.7 7,105.24 +21.41 3,982.60 +19.10 1,151.08 +3.35
5.2 7,083.83 +10.26 3,963.50 +27.93 1,147.73 +11.29
5.1 7,073.57 +28.49 3,935.57 -10.00 1,136.44 -5.63
4.27 7,045.08 -42.25 3,945.57 -10.12 1,142.07 +1.05
4.26 7,087.33 +4.90 3,955.69 +1.78 1,141.02 +0.32
4.25 7,082.43 +6.00 3,953.91 +2.52 1,140.70 +0.04
4.24 7,076.43 +23.20 3,951.39 +14.37 1,140.66 +5.03
4.23 7,053.23 +66.74 3,937.02 +8.01 1,135.63 +1.30
4.20 6,986.49 +2.02 3,929.01 +16.84 1,134.33 +8.72
4.19 6,984.47 -3.21 3,912.17 -6.38 1,125.61 -10.26
4.18 6,987.68 +54.11 3,918.55 +36.41 1,135.87 +21.68
4.17 6,933.57 -71.86 3,882.14 -28.85 1,114.19 -8.20
4.16 7,005.43 -41.90 3,910.99 -40.73 1,122.39 -34.00
4.13 7,047.33 +27.44 3,951.72 +8.97 1,156.39 +5.13
4.12 7,019.89 -34.85 3,942.75 -3.17 1,151.26 -2.85
4.11 7,054.74 -36.67 3,945.92 -25.53 1,154.11 -22.71
4.10 7,091.41 -9.38 3,971.45 -11.50 1,176.82 -5.96
4.9 7,100.79 +15.04 3,982.95 -0.44 1,182.78 +3.96
4.6 7,085.75 -53.99 3,983.39 -13.53 1,178.82 -12.06
4.5 7,139.74 +5.89 3,996.92 +13.09 1,190.88 +8.71
4.4 7,133.85 -82.47 3,983.83 -16.16 1,182.17 -15.76
4.3 7,216.32 -0.92 3,999.99 -2.52 1,197.93 -7.34
4.2 7,217.24 +3.60 4,002.51 +18.54 1,205.27 -0.97
3.30 7,213.64 +48.45 3,983.97 +35.94 1,206.24 +20.65
3.29 7,165.19 +22.06 3,948.03 +19.52 1,185.9 +13.46
3.28 7,143.13 -71.56 3,928.51 -22.16 1,172.13 +7.44
3.27 7,214.69 +55.40 3,950.67 +35.58 1,164.69 +13.21
3.26 7,159.29 +28.40 3,915.09 -19.83 1,151.48 -5.35
3.23 7,130.89 -201.20 3,934.92 -123.52 1,156.83 -42.17
3.22 7,332.09 +19.39 4,058.44 +22.04 1,199.00 +2.64
3.20 7,312.70 -5.44 4,036.40 -9.96 1,196.36 -2.47
3.19 7,318.14 -89.98 4,046.36 -53.22 1,198.83 -35.81
3.16 7,408.12 +0.14 4,099.58 -13.78 1,234.64 -16.11
3.15 7,407.98 +19.91 4,113.36 -9.62 1,250.75 +7.65
3.14 7,388.07 +22.01 4,122.98 +14.95 1,243.10 +3.57
3.13 7,366.06 +53.37 4,108.03 +33.91 1,239.53 +30.23
3.12 7,312.69 +31.71 4,074.12 +28.27 1,209.30 -0.38
3.9 7,280.98 +2.70 4,045.85 +3.97 1,209.68 +3.44
3.8 7,278.28 +85.32 4,041.88 +22.67 1,206.24 +25.37
3.7 7,192.96 -55.34 4,019.21 -11.01 1,180.87 -5.75
3.6 7,248.30 +130.29 4,030.22 +65.48 1,186.62 +33.78
3.5 7,118.01 -132.34 3,964.74 -101.82 1,152.84 -60.81
3.2 7,250.35 -97.44 4,066.56 -44.60 1,213.65 -18.72
3.1 7,347.79 -72.58 4,111.16 -38.52 1,232.37 -6.76
2.28 7,420.37 +27.70 4,149.68 +24.27 1,239.13 +9.10
2.27 7,392.67 -4.51 4,125.41 +2.20 1,230.03 -7.68
2.26 7,397.18 +58.54 4,123.21 +29.72 1,237.71 +21.66
2.23 7,338.64 +14.40 4,093.49 +20.44 1,216.05 +9.74
2.22 7,324.24 -28.50 4,073.05 +5.20 1,206.31 -13.39
2.21 7,352.74 +4.32 4,067.85 +22.79 1,219.70 +3.63
2.20 7,348.42 +14.06 4,045.06 +22.39 1,216.07 +6.83
2.19 7,334.36 +127.30 4,002.67 +88.52 1,209.24 +37.18
2.16 7,207.06 +24.49 3,934.15 +54.11 1,172.06 +17.08
2.15 7,182.57 +40.37 3,880.04 +48.33 1,154.98 +17.27
2.14 7,142.20 -67.88 3,831.71 -74.47 1,137.71 -22.92
2.13 7,210.08 +60.96 3,906.18 -25.37 1,160.63 -31.10
2.9 7,149.12 -147.46 3,931.55 -52.20 1,664.31 -28.65
2.8 7,296.58 +86.02 3,983.75 +72.45 1,212.93 +42.09
2.7 7,210.56 +112.39 3,911.30 +40.45 1,170.84 +0.19
2.6 7,098.17 -410.01 3,870.85 -298.41 1,170.65 -118.13
2.5 7,508.18 -146.54 4,169.26 -101.00 1,288.78 -36.02
2.2 7,654.72 -26.18 4,270.26 -4.04 1,324.80 -18.26
2.1 7,680.90 +114.91 4,274.30 +34.45 1,343.08 +29.70
1.31 7,565.99 -45.63 4,239.85 -12.51 1,313.38 -5.54
1.30 7,611.62 -56.88 4,252.36 -43.29 1,318.92 -15.43
1.29 7,668.50 +12.88 4,295.65 -2.83 1,334.35 -17.54
1.26 7,655.62 -28.46 4,298.48 +20.22 1,351.89 +3.24
1.25 7,684.08 -23.30 4,278.26 +15.29 1,348.65 -6.90
1.24 7,707.38 -24.03 4,262.97 +9.35 1,355.55 +14.98
1.23 7,731.41 +39.19 4,253.62 +45.19 1,340.57 +15.84
1.22 7,692.22 +96.39 4,208.43 +38.79 1,324.73 +34.92
1.19 7,595.83 +51.04 4,169.64 +39.83 1,289.81 -1.47
1.18 7,544.79 -11.26 4,129.81 -20.07 1,291.28 -0.56
1.17 7,556.05 -34.06 4,149.88 -12.47 1,291.84 -19.42
1.16 7,590.11 +22.02 4,162.35 +1.33 1,311.26 -1.51
1.15 7,568.09 +75.61 4,161.02 +18.37 1,312.77 +17.05
1.12 7,492.48 +33.64 4,142.65 +33.48 1,295.72 +3.69
1.11 7,458.84 -37.29 4,109.17 +6.12 1,292.03 -1.47
1.10 7,496.13 -13.81 4,103.05 +27.39 1,293.50 +14.35
1.9 7,509.94 +43.38 4,075.66 +48.08 1,279.15 +28.95
1.5 7,466.56 +80.70 4,027.58 +26.95 1,250.20 +7.36
1.4 7,385.86 +110.00 4,000.63 +50.17 1,242.84 +10.85

当ページのデータは、各日の終値を集計したものです。掲載している情報は万全を期しておりますが、正確な情報とは限りませんのであらかじめご了承ください。当サイトは情報提供を目的としたものであり、投資への勧誘を目的としたものではありません。当サイトの情報を用いて行う一切の行為・損害については一切の責任を負いませんので、あらかじめご了承下さい。



過去の推移




姉妹サイトの紹介




ナビゲーション



バナースペース


PR動画-charTrade-


charTradeはこちら


[動画で解説]charTradeとは?


charTradeはこちら


Infomation

当サイトは

の姉妹サイトです。当サイトでは投資に関する説明の際、姉妹サイトの記事を活用します。

https://stock-marketdata.com/