株価チャート
株価
7/19
- 前日 (7/18)
- 17,480
- 始値
- 17,480
- 高値
- 17,480
- 安値
- 17,480
- 終値 ±0%
- 17,480
- 出来高 -95.24%
- 1
乖離率
- 株価(5日)
移動平均値 - +1.17%
17,278 - 株価(25日)
移動平均値 - +2.41%
17,068 - 出来高(5日)
移動平均値 - -95%
20
2022/07/11~2023/07/19
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
---|
2023 |
07/19 | 17,480 | 17,480 | 17,480 | 17,480 | 0% | 1 | - | +2.41% |
07/18 | 17,480 | 17,480 | 17,480 | 17,480 | +1.45% | 21 | - | +2.7% |
07/14 | 17,250 | 18,000 | 17,205 | 17,230 | +0.17% | 72 | - | +1.51% |
07/13 | 17,200 | 17,200 | 17,200 | 17,200 | +1.18% | 1 | - | +1.45% |
07/12 | 16,895 | 17,000 | 16,895 | 17,000 | -2.38% | 4 | - | +0.48% |
07/05 | 17,220 | 17,415 | 17,220 | 17,415 | -0.46% | 12 | - | +3.01% |
07/04 | 17,460 | 17,495 | 17,460 | 17,495 | +0.2% | 4 | - | +3.61% |
07/03 | 17,300 | 17,460 | 17,300 | 17,460 | +1.48% | 9 | - | +3.49% |
06/30 | 17,205 | 17,205 | 17,205 | 17,205 | -0.03% | 26 | - | +2.11% |
06/29 | 17,100 | 17,210 | 17,100 | 17,210 | +0.85% | 4 | - | +2.26% |
06/28 | 16,955 | 17,065 | 16,955 | 17,065 | +0.71% | 4 | - | +1.38% |
06/27 | 16,815 | 16,945 | 16,715 | 16,945 | +0.12% | 12 | - | +0.61% |
06/26 | 16,950 | 16,995 | 16,925 | 16,925 | -0.47% | 5 | - | +0.34% |
06/23 | 17,105 | 17,105 | 16,755 | 17,005 | +0.09% | 4 | - | +0.7% |
06/22 | 16,690 | 16,990 | 16,690 | 16,990 | -0.32% | 5 | - | +0.69% |
06/21 | 17,075 | 17,075 | 17,045 | 17,045 | -0.7% | 3 | - | +1.05% |
06/19 | 17,165 | 17,165 | 17,165 | 17,165 | -0.49% | 1 | - | +1.95% |
06/16 | 17,075 | 17,250 | 17,010 | 17,250 | +0.29% | 15 | - | +2.76% |
06/15 | 17,040 | 17,200 | 17,040 | 17,200 | +1.65% | 18 | - | +2.89% |
06/14 | 16,900 | 16,920 | 16,900 | 16,920 | +0.39% | 7 | - | +1.55% |
06/13 | 16,785 | 16,855 | 16,595 | 16,855 | +1.05% | 205 | - | +1.4% |
06/12 | 16,635 | 16,680 | 16,480 | 16,680 | +0.36% | 46 | - | +0.37% |
06/09 | 16,610 | 16,620 | 16,610 | 16,620 | +0.97% | 11 | - | -0.26% |
06/08 | 16,500 | 16,500 | 16,380 | 16,460 | +0.43% | 8 | - | -1.43% |
06/05 | 16,325 | 16,390 | 16,325 | 16,390 | +0.55% | 19 | - | -2.03% |
06/02 | 16,280 | 16,300 | 16,165 | 16,300 | -0.03% | 34 | - | -2.81% |
05/31 | 16,305 | 16,305 | 16,305 | 16,305 | -2.57% | 1 | - | -2.97% |
05/26 | 16,735 | 16,735 | 16,735 | 16,735 | +2.64% | 1 | - | -0.58% |
05/24 | 16,540 | 16,540 | 16,305 | 16,305 | -2.37% | 75 | - | -3.04% |
05/23 | 16,965 | 17,120 | 16,700 | 16,700 | -1.36% | 71 | - | -0.77% |
05/22 | 16,850 | 17,310 | 16,850 | 16,930 | -1.11% | 24 | - | +0.7% |
05/19 | 17,120 | 17,120 | 17,120 | 17,120 | +1.36% | 30 | - | +1.93% |
05/16 | 16,655 | 16,890 | 16,655 | 16,890 | +0.9% | 11 | - | +0.85% |
05/10 | 16,740 | 16,740 | 16,740 | 16,740 | -3.04% | 1 | - | +0.08% |
05/02 | 17,415 | 17,415 | 17,265 | 17,265 | -0.2% | 8 | - | +3.38% |
05/01 | 17,300 | 17,300 | 17,300 | 17,300 | -1.54% | 2 | - | +3.95% |
04/19 | 17,570 | 17,570 | 17,570 | 17,570 | +0.77% | 2 | - | +6.01% |
04/17 | 17,165 | 17,435 | 17,165 | 17,435 | +4.59% | 2 | - | +6% |
04/14 | 16,670 | 16,670 | 16,670 | 16,670 | -1.07% | 28 | - | +1.84% |
04/06 | 16,850 | 16,850 | 16,850 | 16,850 | +3.6% | 1 | - | +3.35% |
04/04 | 16,265 | 16,265 | 16,265 | 16,265 | +2.36% | 5 | - | +0.09% |
03/29 | 15,890 | 15,890 | 15,890 | 15,890 | +2.25% | 4 | - | -2.16% |
03/28 | 15,540 | 15,540 | 15,540 | 15,540 | -1.8% | 1 | - | -4.36% |
03/17 | 15,290 | 15,825 | 15,290 | 15,825 | -0.69% | 3 | - | -2.66% |
03/14 | 15,935 | 15,935 | 15,935 | 15,935 | -4.81% | 4 | - | -2.02% |
03/10 | 16,740 | 16,740 | 16,740 | 16,740 | -5.93% | 3 | - | +3.14% |
03/09 | 17,795 | 17,795 | 17,795 | 17,795 | +1.69% | 1 | - | +9.77% |
03/07 | 17,495 | 17,500 | 17,495 | 17,500 | +1.45% | 3 | - | +8.42% |
03/06 | 17,255 | 17,255 | 17,250 | 17,250 | -0.92% | 7 | - | +7.32% |
02/27 | 17,410 | 17,410 | 17,410 | 17,410 | +1.58% | 5 | - | +9.17% |
02/21 | 17,140 | 17,140 | 17,140 | 17,140 | +0.82% | 3 | - | +8.28% |
02/16 | 16,985 | 17,000 | 16,985 | 17,000 | +4.01% | 13 | - | +8.11% |
02/13 | 16,345 | 16,345 | 16,345 | 16,345 | -1.6% | 1 | - | +4.83% |
02/06 | 16,800 | 16,800 | 16,610 | 16,610 | +2.03% | 10 | - | +7.19% |
01/26 | 16,280 | 16,280 | 16,280 | 16,280 | -1.48% | 2 | - | +5.91% |
01/25 | 16,525 | 16,525 | 16,525 | 16,525 | +3.93% | 2 | - | +8.26% |
01/17 | 15,900 | 15,900 | 15,900 | 15,900 | -3.08% | 10 | - | +4.82% |
01/16 | 16,405 | 16,405 | 16,405 | 16,405 | +2.15% | 3 | - | +8.35% |
01/13 | 16,205 | 16,205 | 16,060 | 16,060 | +1.65% | 3 | - | +6.3% |
01/10 | 15,800 | 15,800 | 15,800 | 15,800 | +1.28% | 18 | - | +4.72% |
01/04 | 15,600 | 15,600 | 15,600 | 15,600 | +8.15% | 1 | - | +3.71% |
2022 |
12/26 | 14,425 | 14,425 | 14,425 | 14,425 | -6.69% | 4 | - | -3.88% |
12/22 | 15,460 | 15,460 | 15,460 | 15,460 | +2.66% | 1 | - | +2.98% |
12/20 | 15,140 | 15,140 | 15,060 | 15,060 | -2.84% | 4 | - | +0.58% |
12/19 | 15,970 | 15,970 | 15,500 | 15,500 | -3.28% | 4 | - | +3.31% |
12/16 | 15,505 | 16,025 | 15,505 | 16,025 | -0.25% | 4 | - | +6.78% |
12/13 | 16,065 | 16,065 | 16,065 | 16,065 | +1.68% | 1 | - | +7.29% |
12/12 | 15,870 | 15,870 | 15,800 | 15,800 | -1.03% | 4 | - | +5.83% |
12/05 | 15,965 | 15,965 | 15,965 | 15,965 | +5.55% | 3 | - | +7.15% |
11/18 | 15,125 | 15,125 | 15,125 | 15,125 | -6.75% | 4 | - | +1.77% |
11/17 | 16,220 | 16,220 | 16,220 | 16,220 | +1% | 4 | - | +9.16% |
11/16 | 16,060 | 16,060 | 16,060 | 16,060 | +1.74% | 1 | - | +8.22% |
11/09 | 15,130 | 15,785 | 15,125 | 15,785 | +11.87% | 6 | - | +6.41% |
10/21 | 14,110 | 14,110 | 14,110 | 14,110 | -2.49% | 1 | - | -4.69% |
10/20 | 14,740 | 14,740 | 14,470 | 14,470 | -0.21% | 3 | - | -2.51% |
10/18 | 14,295 | 14,500 | 14,295 | 14,500 | +5.84% | 5 | - | -2.44% |
10/11 | 13,700 | 13,700 | 13,700 | 13,700 | -1.72% | 2 | - | -8.1% |
10/05 | 13,940 | 13,940 | 13,940 | 13,940 | +3.26% | 2 | - | -6.95% |
10/03 | 13,580 | 13,580 | 13,500 | 13,500 | -0.7% | 8 | - | -10.41% |
09/26 | 14,965 | 14,965 | 13,450 | 13,595 | -4.02% | 53 | - | -10.42% |
09/21 | 14,165 | 14,165 | 14,165 | 14,165 | -6.75% | 1 | - | -7.59% |
09/16 | 15,190 | 15,190 | 15,190 | 15,190 | -2.44% | 2 | - | -1.8% |
09/13 | 15,570 | 15,570 | 15,570 | 15,570 | +0.03% | 1 | - | +0.1% |
09/12 | 15,565 | 15,565 | 15,565 | 15,565 | +6.25% | 1 | - | -0.34% |
09/05 | 14,650 | 14,650 | 14,650 | 14,650 | -0.75% | 2 | - | -6.49% |
09/02 | 14,185 | 14,760 | 14,180 | 14,760 | +1.72% | 12 | - | -6.02% |
09/01 | 14,510 | 14,510 | 14,510 | 14,510 | +0.07% | 1 | - | -8.18% |
08/29 | 14,950 | 14,950 | 14,500 | 14,500 | -8.43% | 7 | - | -8.8% |
08/15 | 15,835 | 15,835 | 15,835 | 15,835 | +1.54% | 1 | - | -0.99% |
08/12 | 15,595 | 15,595 | 15,595 | 15,595 | +3.01% | 1 | - | -2.67% |
08/08 | 15,545 | 15,545 | 15,140 | 15,140 | +0.93% | 5 | - | -5.79% |
08/04 | 15,000 | 15,000 | 15,000 | 15,000 | -0.2% | 2 | - | -7.01% |
08/03 | 15,030 | 15,030 | 15,030 | 15,030 | +0.03% | 1 | - | -7.3% |
08/01 | 15,025 | 15,025 | 15,025 | 15,025 | -0.17% | 1 | - | -7.69% |
07/25 | 15,500 | 15,500 | 15,050 | 15,050 | -4.41% | 14 | - | -7.5% |
07/22 | 15,745 | 15,745 | 15,745 | 15,745 | -1.07% | 1 | - | -3.14% |
07/19 | 15,915 | 15,915 | 15,915 | 15,915 | +5.57% | 2 | - | -1.89% |
07/15 | 15,110 | 15,110 | 15,075 | 15,075 | +0.33% | 7 | - | -6.63% |
07/14 | 15,025 | 15,025 | 15,025 | 15,025 | +0.17% | 1 | - | -6.64% |
07/11 | 15,000 | 15,000 | 15,000 | 15,000 | -3.85% | 35 | - | -6.51% |