東証二部・JASDAQ・マザーズ2nd Section・JASDAQ・Mothers
＜スマホ対応＞
東証二部・JASDAQ・マザーズの推移ー2018
- 各指数・指標の解説はページ下部の「各指数・指標の解説」のリンク先を参照。
- 過去の推移は、ページ下部「過去の推移」。
- 2018年から「小数点第2位まで」「前日比」掲載開始。
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 |
| 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。 |
各指数・指標の解説
過去の推移
姉妹サイトの紹介
- 株初心者のための株式投資と相場分析方法
株式投資初心者の方から中・上級者の方まで、全ての投資家に必要な投資情報を詳しく解説したサイトです。投資信託やデリバティブ、経済学の内容も充実。 - 株式投資大百科
株式投資の総合サイト - 投資戦略
マーケット動向をブログ形式で随時更新。日々の投資の参考にご活用ください。 - 初心者のための仮想通貨専門サイト
仮想通貨を1からわかりやすく徹底解説（動画付き）！投資情報からトレード手法まで、仮想通貨をはじめるならここから！
バナースペース
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。
