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（2019年）
東証二部のチャート（2019年）
JASDAQのチャート（2019年）
マザーズのチャート（2019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 |
| 10.21 | 6,789.90 | +25.85 | 3,438.11 | +8.12 | 845.21 | +4.85 |
| 10.18 | 6,764.05 | -2.55 | 3,429.99 | +13.61 | 840.36 | +3.04 |
| 10.17 | 6,766.60 | +22.67 | 3,416.38 | +5.49 | 837.32 | +0.56 |
| 10.16 | 6,743.93 | +6.59 | 3,410.89 | -3.23 | 836.76 | -8.48 |
| 10.15 | 6,737.34 | +33.47 | 3,414.12 | +22.40 | 845.24 | +4.96 |
| 10.11 | 6,703.87 | +11.82 | 3,391.72 | +2.97 | 840.28 | -12.33 |
| 10.10 | 6,692.05 | +4.92 | 3,388.75 | -10.19 | 852.61 | -13.67 |
| 10.9 | 6,687.13 | +4.52 | 3,398.94 | -0.60 | 866.28 | -9.68 |
| 10.8 | 6,682.61 | +73.00 | 3,399.54 | +8.58 | 875.96 | +7.54 |
| 10.7 | 6,609.61 | +43.50 | 3,390.96 | +11.03 | 868.42 | -2.07 |
| 10.4 | 6,566.11 | +39.12 | 3,379.93 | +12.68 | 870.49 | +11.02 |
| 10.3 | 6,526.99 | -9.30 | 3,367.25 | -13.17 | 859.47 | -15.69 |
| 10.2 | 6,536.29 | +33.72 | 3,380.42 | -4.71 | 875.16 | -1.88 |
| 10.1 | 6,502.57 | +56.68 | 3,385.13 | +5.74 | 877.04 | +1.04 |
| 9.30 | 6,445.89 | -24.89 | 3,379.39 | -3.41 | 876.00 | -5.67 |
| 9.27 | 6,470.69 | -41.73 | 3,382.80 | -11.73 | 881.67 | -4.57 |
| 9.26 | 6,512.42 | -6.08 | 3,394.53 | +6.09 | 886.24 | +4.90 |
| 9.25 | 6,518.50 | -33.77 | 3,388.44 | +2.97 | 881.34 | +1.69 |
| 9.24 | 6,552.27 | +16.13 | 3,385.47 | +15.50 | 879.65 | +15.67 |
| 9.20 | 6,536.14 | +27.42 | 3,369.97 | +4.39 | 863.98 | +15.69 |
| 9.19 | 6,508.72 | +17.68 | 3,365.58 | +12.37 | 848.29 | +3.07 |
| 9.18 | 6,491.04 | -62.91 | 3,353.21 | +1.22 | 845.22 | -4.46 |
| 9.17 | 6,553.95 | +16.56 | 3,351.99 | +2.85 | 849.68 | +1.90 |
| 9.13 | 6,537.39 | +3.98 | 3,349.14 | +3.32 | 847.78 | -7.33 |
| 9.12 | 6,533.41 | +30.29 | 3,345.82 | +2.09 | 855.11 | -10.23 |
| 9.11 | 6,503.12 | +61.67 | 3,343.73 | +15.33 | 865.34 | +10.31 |
| 9.10 | 6,441.45 | +31.20 | 3,328.40 | +4.30 | 855.03 | -3.90 |
| 9.9 | 6,410.25 | +30.23 | 3,324.10 | +8.70 | 858.93 | +3.39 |
| 9.6 | 6,380.02 | +12.17 | 3,315.40 | +1.15 | 855.54 | -1.73 |
| 9.5 | 6,367.85 | +35.29 | 3,314.25 | +18.97 | 857.27 | +13.29 |
| 9.4 | 6,332.56 | -27.57 | 3,295.28 | -3.69 | 843.98 | -7.11 |
| 9.3 | 6,360.13 | -19.76 | 3,298.97 | +2.35 | 851.09 | +5.17 |
| 9.2 | 6,379.89 | +26.41 | 3,296.62 | +2.16 | 845.92 | +4.73 |
| 8.30 | 6,353.48 | +78.50 | 3,294.46 | +12.36 | 841.19 | +16.99 |
| 8.29 | 6,274.98 | -14.28 | 3,282.10 | -16.86 | 824.20 | -16.42 |
| 8.28 | 6,289.26 | -7.86 | 3,298.96 | -7.47 | 840.62 | -12.01 |
| 8.27 | 6,297.12 | +8.65 | 3,306.44 | -2.51 | 852.63 | -12.00 |
| 8.26 | 6,288.47 | -60.30 | 3,308.95 | -22.97 | 864.63 | -14.94 |
| 8.23 | 6,348.77 | +23.49 | 3,331.92 | -1.57 | 879.57 | +3.21 |
| 8.22 | 6,325.28 | +4.30 | 3,333.49 | -9.64 | 876.36 | -6.10 |
| 8.21 | 6,320.98 | -16.74 | 3,343.13 | -11.10 | 882.46 | +0.83 |
| 8.20 | 6,337.72 | +35.35 | 3,354.23 | +22.43 | 881.63 | +16.11 |
| 8.19 | 6,302.37 | -41.03 | 3,331.80 | +9.20 | 865.52 | +13.12 |
| 8.16 | 6,343.40 | +28.68 | 3,322.60 | +1.16 | 852.40 | -1.58 |
| 8.15 | 6,314.72 | -39.49 | 3,321.44 | -35.52 | 853.98 | -14.82 |
| 8.14 | 6,354.21 | +25.69 | 3,356.96 | -0.83 | 868.80 | +5.96 |
| 8.13 | 6,328.52 | -59.64 | 3,357.79 | -21.37 | 862.84 | -8.90 |
| 8.9 | 6,388.16 | -13.97 | 3,379.16 | -5.54 | 871.74 | -4.33 |
| 8.8 | 6,402.13 | -68.98 | 3,384.70 | +4.90 | 876.07 | +3.59 |
| 8.7 | 6,471.11 | +23.93 | 3,379.80 | +8.01 | 872.48 | +0.53 |
| 8.6 | 6,447.18 | -86.73 | 3,371.79 | -15.82 | 871.95 | +0.40 |
| 8.5 | 6,533.91 | -107.80 | 3,387.61 | -51.81 | 871.55 | -21.03 |
| 8.2 | 6,641.71 | -84.42 | 3,439.42 | -40.09 | 892.58 | -12.69 |
| 8.1 | 6,726.13 | +1.79 | 3,479.51 | -4.68 | 905.27 | +0.35 |
| 7.31 | 6,724.34 | +38.26 | 3,484.19 | +13.11 | 904.92 | +1.64 |
| 7.30 | 6,686.08 | +9.47 | 3,471.08 | -6.09 | 903.28 | +4.13 |
| 7.29 | 6,676.61 | -21.43 | 3,477.17 | +6.08 | 899.15 | +3.07 |
| 7.26 | 6,698.04 | -6.46 | 3,471.09 | -1.06 | 896.08 | -0.62 |
| 7.25 | 6,704.50 | +4.86 | 3,472.15 | +9.58 | 896.70 | +5.12 |
| 7.24 | 6,699.64 | +63.82 | 3,462.57 | +1.58 | 891.58 | +0.03 |
| 7.23 | 6,635.82 | +51.39 | 3,460.99 | +11.17 | 891.55 | +2.58 |
| 7.22 | 6,584.43 | +35.12 | 3,449.82 | -3.89 | 888.97 | -7.08 |
| 7.19 | 6,549.31 | +13.82 | 3,453.71 | +24.37 | 896.05 | +14.26 |
| 7.18 | 6,535.49 | -71.84 | 3,429.34 | -15.72 | 881.79 | -21.84 |
| 7.17 | 6,607.33 | -5.96 | 3,445.06 | +5.95 | 903.63 | -1.17 |
| 7.16 | 6,613.29 | -66.79 | 3,439.11 | -10.84 | 904.80 | +7.50 |
| 7.12 | 6,680.08 | -22.28 | 3,449.95 | -10.58 | 897.30 | -20.04 |
| 7.11 | 6,702.36 | -0.33 | 3,460.53 | +5.19 | 917.34 | -2.83 |
| 7.10 | 6,702.69 | +20.49 | 3,455.34 | +4.50 | 920.17 | +8.40 |
| 7.9 | 6,682.20 | +1.80 | 3,450.84 | -3.76 | 911.77 | -4.27 |
| 7.8 | 6,680.40 | -37.44 | 3,454.60 | +0.02 | 916.04 | -9.89 |
| 7.5 | 6,717.84 | +30.95 | 3,454.58 | +4.59 | 925.93 | +4.09 |
| 7.4 | 6,686.89 | -22.00 | 3,449.99 | +7.09 | 921.84 | +5.79 |
| 7.3 | 6,708.89 | -8.06 | 3,442.90 | -2.64 | 916.05 | -5.47 |
| 7.2 | 6,716.95 | +44.75 | 3,445.54 | +10.50 | 921.52 | +12.00 |
| 7.1 | 6,672.20 | +86.80 | 3,435.04 | +29.43 | 909.52 | +15.07 |
| 6.28 | 6,585.40 | +21.51 | 3,405.61 | +67.27 | 894.45 | +6.77 |
| 6.27 | 6,563.89 | +59.69 | 3,398.34 | +21.69 | 887.68 | +4.06 |
| 6.26 | 6,504.20 | +9.43 | 3,376.65 | -10.44 | 883.62 | -1.57 |
| 6.25 | 6,494.77 | -1.38 | 3,387.09 | -3.62 | 885.19 | -8.20 |
| 6.24 | 6,496.15 | +10.57 | 3,390.71 | +3.46 | 893.39 | +2.55 |
| 6.21 | 6,485.58 | -27.96 | 3,387.25 | -11.37 | 890.84 | -17.04 |
| 6.20 | 6,513.54 | +31.57 | 3,398.62 | +15.76 | 907.88 | +11.37 |
| 6.19 | 6,481.97 | +51.05 | 3,382.56 | +15.53 | 896.51 | +6.21 |
| 6.18 | 6,430.92 | -53.07 | 3,367.33 | -14.36 | 890.30 | -18.34 |
| 6.17 | 6,483.99 | -29.10 | 3,381.69 | -0.86 | 908.64 | -4.26 |
| 6.14 | 6,513.09 | -11.50 | 3,382.55 | +19.81 | 912.90 | +18.70 |
| 6.13 | 6,524.59 | -54.04 | 3,362.74 | -6.72 | 894.20 | -7.77 |
| 6.12 | 6,578.63 | +4.72 | 3,369.46 | +1.50 | 901.97 | +0.91 |
| 6.11 | 6,573.91 | +30.87 | 3,367.96 | +5.28 | 901.06 | +6.15 |
| 6.10 | 6,543.04 | -54.41 | 3,362.68 | +18.03 | 894.91 | +10.59 |
| 6.7 | 6,597.45 | +31.14 | 3,344.65 | +14.55 | 884.32 | +4.95 |
| 6.6 | 6,566.31 | -5.42 | 3,330.10 | -2.47 | 879.37 | -14.15 |
| 6.5 | 6,571.73 | +54.91 | 3,332.57 | +27.14 | 893.52 | +21.16 |
| 6.4 | 6,516.82 | -2.17 | 3,305.43 | +11.00 | 872.36 | -0.05 |
| 6.3 | 6,518.99 | -35.73 | 3,24.43 | -45.02 | 872.41 | -31.78 |
| 5.31 | 6,554.72 | -48.10 | 3,339.45 | -17.90 | 904.19 | -0.40 |
| 5.30 | 6,602.82 | -16.85 | 3,357.35 | -5.56 | 904.59 | -16.00 |
| 5.29 | 6,619.67 | -25.81 | 3,362.91 | -14.40 | 920.59 | -0.84 |
| 5.28 | 6,645.48 | +2.99 | 3,377.31 | +4.11 | 921.43 | +25.84 |
| 5.27 | 6,642.49 | +44.29 | 3,373.20 | +14.05 | 895.59 | +12.41 |
| 5.24 | 6,598.20 | -29.47 | 3,359.15 | -0.80 | 883.18 | -0.72 |
| 5.23 | 6,627.67 | -27.99 | 3,359.95 | -10.92 | 883.90 | -7.01 |
| 5.22 | 6,655.66 | -10.07 | 3,370.87 | -8.78 | 890.91 | +19.14 |
| 5.21 | 6,665.73 | -41.77 | 3,362.09 | -2.21 | 871.77 | -9.02 |
| 5.20 | 6,707.50 | -23.80 | 3,364.30 | -4.67 | 880.79 | -10.17 |
| 5.17 | 6,731.30 | +43.00 | 3,368.97 | +13.83 | 890.96 | +16.71 |
| 5.16 | 6,688.30 | -26.65 | 3,355.14 | -11.70 | 874.25 | -7.08 |
| 5.15 | 6,714.95 | +23.88 | 3,366.84 | +0.64 | 881.33 | +8.62 |
| 5.14 | 6,691.07 | -27.64 | 3,366.20 | -21.29 | 872.71 | -17.42 |
| 5.13 | 6,718.71 | -62.39 | 3,387.49 | -19.37 | 890.13 | -21.29 |
| 5.10 | 6,781.10 | -69.47 | 3,406.86 | -8.20 | 911.42 | -3.17 |
| 5.9 | 6,850.57 | -30.51 | 3,415.06 | -31.23 | 914.59 | -26.13 |
| 5.8 | 6,881.08 | -38.32 | 3,446.29 | -14.45 | 940.72 | -12.98 |
| 5.7 | 6,919.40 | +8.07 | 3,460.74 | +7.64 | 953.70 | +9.07 |
| 4.26 | 6,911.33 | +16.25 | 3,453.10 | +4.63 | 944.63 | +0.50 |
| 4.25 | 6,895.08 | +5.86 | 3,448.47 | +12.40 | 944.13 | +10.73 |
| 4.24 | 6,889.22 | +4.85 | 3,436.07 | +1.16 | 933.40 | +5.90 |
| 4.23 | 6,884.36 | -5.89 | 3,434.91 | -2.79 | 927.50 | +0.24 |
| 4.22 | 6,890.25 | +6.63 | 3,437.70 | -12.78 | 927.26 | -10.35 |
| 4.19 | 6,883.62 | +1.45 | 3,450.48 | -0.22 | 937.61 | +4.60 |
| 4.18 | 6,882.17 | -11.27 | 3,450.70 | -23.54 | 933.01 | -10.67 |
| 4.17 | 6,893.44 | +22.33 | 3,474.24 | +11.31 | 943.68 | +11.42 |
| 4.16 | 6,871.11 | +2.81 | 3,462.93 | +3.51 | 932.26 | -2.54 |
| 4.15 | 6,868.30 | +48.43 | 3,459.42 | +15.14 | 934.80 | +15.05 |
| 4.12 | 6,819.87 | -71.83 | 3,444.28 | -11.51 | 919.75 | -12.76 |
| 4.11 | 6,891.70 | -35.81 | 3,455.79 | +1.50 | 932.51 | -7.78 |
| 4.10 | 6,927.51 | -26.82 | 3,454.29 | +0.17 | 940.29 | +5.86 |
| 4.9 | 6,954.33 | -11.58 | 3,454.12 | -8.69 | 934.43 | +3.04 |
| 4.8 | 6,965.91 | -4.16 | 3,462.81 | +1.79 | 931.39 | +14.85 |
| 4.5 | 6,970.07 | +25.75 | 3,461.02 | +18.54 | 916.54 | +6.07 |
| 4.4 | 6,944.32 | +34.95 | 3,442.48 | +7.28 | 910.47 | -8.88 |
| 4.3 | 6,909.37 | +57.09 | 3,435.20 | +11.54 | 919.35 | +10.66 |
| 4.2 | 6,852.28 | +9.79 | 3,423.66 | -20.30 | 908.69 | -34.63 |
| 4.1 | 6,842.49 | +66.28 | 3,443.96 | -0.23 | 943.32 | -12.52 |
| 3.29 | 6,776.21 | +16.04 | 3,444.19 | +10.97 | 955.84 | +0.19 |
| 3.28 | 6,760.17 | -46.06 | 3,433.22 | -14.14 | 955.65 | -5.47 |
| 3.27 | 6,806.23 | -10.67 | 3,447.36 | +0.06 | 961.12 | +20.36 |
| 3.26 | 6,816.90 | +10.95 | 3,447.30 | +14.32 | 940.76 | +14.54 |
| 3.25 | 6,805.95 | -85.67 | 3,432.98 | -26.60 | 926.22 | -13.71 |
| 3.22 | 6,891.62 | +9.99 | 3,459.58 | +3.84 | 939.93 | -2.26 |
| 3.20 | 6,881.63 | +19.94 | 3,455.74 | +7.12 | 942.19 | +4.59 |
| 3.19 | 6,861.69 | -2.08 | 3,448.62 | -0.52 | 937.60 | -4.10 |
| 3.18 | 6,863.77 | +49.43 | 3,449.14 | +22.34 | 941.70 | +17.74 |
| 3.15 | 6,814.34 | -1.47 | 3,426.80 | +11.19 | 923.96 | -8.33 |
| 3.14 | 6,815.81 | -21.45 | 3,415.61 | -3.67 | 932.29 | -7.41 |
| 3.13 | 6,837.26 | +6.82 | 3,419.28 | -4.22 | 939.70 | +8.66 |
| 3.12 | 6,830.44 | +37.63 | 3,423.50 | +20.96 | 931.04 | +20.06 |
| 3.11 | 6,792.81 | +41.18 | 3,402.54 | +0.46 | 910.98 | +10.87 |
| 3.8 | 6,751.63 | -69.30 | 3,402.08 | -49.43 | 900.11 | -28.65 |
| 3.7 | 6,820.93 | -20.36 | 3,451.51 | -30.05 | 928.76 | -17.75 |
| 3.6 | 6,841.29 | -25.14 | 3,481.56 | -6.20 | 946.51 | +2.55 |
| 3.5 | 6,866.43 | -18.38 | 3,487.76 | -10.25 | 943.96 | +5.80 |
| 3.4 | 6,884.81 | +39.49 | 3,498.01 | +20.39 | 938.16 | +9.19 |
| 3.1 | 6,845.32 | +13.46 | 3,477.62 | +9.29 | 928.97 | +10.79 |
| 2.28 | 6,831.86 | -33.47 | 3,468.33 | -8.51 | 918.18 | -21.23 |
| 2.27 | 6,865.33 | +15.31 | 3,476.84 | +21.26 | 939.41 | +6.80 |
| 2.26 | 6,850.02 | -50.50 | 3,455.58 | -9.97 | 932.61 | +0.57 |
| 2.25 | 6,900.52 | +67.28 | 3,465.55 | +15.82 | 932.04 | +15.28 |
| 2.22 | 6,833.24 | +13.96 | 3,449.73 | +3.12 | 916.76 | +12.21 |
| 2.21 | 6,819.28 | +44.49 | 3,446.61 | +7.96 | 904.55 | +13.68 |
| 2.20 | 6,774.79 | +34.53 | 3,438.65 | +7.51 | 890.87 | +7.86 |
| 2.19 | 6,740.26 | +22.09 | 3,431.14 | +9.19 | 883.01 | +7.97 |
| 2.18 | 6,718.17 | +63.70 | 3,421.95 | +24.65 | 875.04 | +12.70 |
| 2.15 | 6,654.47 | +36.58 | 3,397.30 | -15.28 | 862.34 | -10.72 |
| 2.14 | 6,617.89 | -1.17 | 3,412.58 | -5.13 | 873.06 | -2.42 |
| 2.13 | 6,619.06 | +71.25 | 3,417.71 | +21.92 | 875.48 | +13.89 |
| 2.12 | 6,547.81 | -98.37 | 3,395.79 | +26.26 | 861.59 | +8.37 |
| 2.8 | 6,646.18 | -82.71 | 3,369.53 | -35.66 | 853.22 | -17.17 |
| 2.7 | 6,728.89 | -22.20 | 3,405.19 | -7.32 | 870.39 | -4.27 |
| 2.6 | 6,751.09 | +1.09 | 3,412.51 | +10.84 | 874.66 | +5.80 |
| 2.5 | 6,750.00 | +27.85 | 3,401.67 | +1.61 | 868.86 | -10.44 |
| 2.4 | 6,722.15 | +70.02 | 3,400.06 | +24.06 | 879.30 | -7.25 |
| 2.1 | 6,652.13 | -24.32 | 3,376.00 | -0.07 | 886.55 | -11.35 |
| 1.31 | 6,676.45 | +51.62 | 3,376.07 | +16.50 | 897.90 | +14.51 |
| 1.30 | 6,624.83 | -29.25 | 3,359.57 | -30.72 | 883.39 | -77.80 |
| 1.29 | 6,654.08 | +3.33 | 3,390.29 | -1.71 | 961.19 | +11.54 |
| 1.28 | 6,650.75 | -2.90 | 3,392.00 | +10.43 | 949.65 | -18.27 |
| 1.25 | 6,653.65 | +76.68 | 3,381.57 | +24.40 | 967.92 | +16.55 |
| 1.24 | 6,576.97 | +9.54 | 3,357.17 | +17.78 | 951.37 | +10.75 |
| 1.23 | 6,567.43 | -0.36 | 3,339.39 | -6.12 | 940.62 | +9.94 |
| 1.22 | 6,567.79 | -7.33 | 3,345.51 | -13.88 | 930.68 | -8.83 |
| 1.21 | 6,575.12 | +45.92 | 3,359.39 | -9.42 | 939.51 | -11.09 |
| 1.18 | 6,529.20 | +41.35 | 3,368.81 | +23.81 | 950.60 | +12.80 |
| 1.17 | 6,487.85 | -15.96 | 3,345.00 | +13.34 | 937.80 | +17.08 |
| 1.16 | 6,503.81 | -37.13 | 3,331.66 | +9.86 | 920.72 | +6.53 |
| 1.15 | 6,540.94 | +79.22 | 3,321.80 | +26.95 | 914.19 | +24.38 |
| 1.11 | 6,461.72 | +38.49 | 3,294.85 | +17.40 | 889.81 | +4.05 |
| 1.10 | 6,423.23 | -41.74 | 3,277.45 | -6.46 | 885.76 | -10.68 |
| 1.9 | 6,464.97 | +32.97 | 3,283.91 | +5.57 | 896.44 | +8.94 |
| 1.8 | 6,432.00 | +47.73 | 3,278.34 | +7.18 | 887,50 | +28.02 |
| 1.7 | 6,384.27 | +184.79 | 3,271.16 | +69.31 | 859.48 | +32.15 |
| 1.4 | 6,199.48 | -34.13 | 3,201.85 | -8.28 | 827.33 | +15.01 |
| 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
- 2018 新興市場（東証二部・JASDAQ・マザーズ）の推移
- 2017 新興市場（東証二部・JASDAQ・マザーズ）の推移
- 2016 日本主要株価指数・REITの推移
- 2015 日本主要株価指数・REITの推移
- 2014 日本主要株価指数・REIT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
charTrade（チャートレード）
charTrade（チャートレード）とは、チャートを見て、トレードができるようになるトレード手法です。「テクニカル分析」と「徹底したリスク管理」を基に、トレードを仕掛けるタイミングや損切りポイント、利益確定ポイントを全て詳しく解説しています。charTradeを学習すれば、チャート上で実際の価格の値動きが示す意味を理解しながらトレードができるようになります。
charTradeは、姉妹サイト「投資戦略」で展開中！
charTradeのPR動画はこちら
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。
