株価チャート
株価
7/20
- 前日 (7/19)
- 3,285
- 始値
- 3,275
- 高値
- 3,300
- 安値
- 3,275
- 終値 +0.46%
- 3,300
- 出来高 -73.75%
- 372
乖離率
- 株価(5日)
移動平均値 - +1.6%
3,248 - 株価(25日)
移動平均値 - +1.69%
3,245 - 出来高(5日)
移動平均値 - -39.31%
613
2023/02/24~2023/07/20
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 |
07/20 | 3,275 | 3,300 | 3,275 | 3,300 | +0.46% | 372 | - | +1.69% |
07/19 | 3,235 | 3,285 | 3,235 | 3,285 | +2.02% | 1,417 | - | +1.36% |
07/18 | 3,170 | 3,230 | 3,170 | 3,220 | -0.16% | 531 | - | -0.53% |
07/14 | 3,205 | 3,235 | 3,205 | 3,225 | +0.47% | 362 | - | -0.34% |
07/13 | 3,195 | 3,215 | 3,195 | 3,210 | +0.78% | 385 | - | -0.77% |
07/12 | 3,155 | 3,185 | 3,155 | 3,185 | +0.31% | 299 | - | -1.52% |
07/11 | 3,175 | 3,190 | 3,175 | 3,175 | +0.32% | 97 | - | -1.85% |
07/10 | 3,185 | 3,190 | 3,165 | 3,165 | -1.71% | 173 | - | -2.19% |
07/07 | 3,200 | 3,240 | 3,200 | 3,220 | -0.62% | 54 | - | -0.56% |
07/06 | 3,275 | 3,275 | 3,240 | 3,240 | -1.07% | 426 | - | +0.12% |
07/05 | 3,285 | 3,290 | 3,275 | 3,275 | -0.46% | 401 | - | +1.3% |
07/04 | 3,310 | 3,310 | 3,290 | 3,290 | -0.6% | 367 | - | +1.92% |
07/03 | 3,315 | 3,330 | 3,305 | 3,310 | +0.91% | 6,666 | - | +2.64% |
06/30 | 3,280 | 3,290 | 3,275 | 3,280 | +0.15% | 177 | - | +1.77% |
06/29 | 3,280 | 3,295 | 3,275 | 3,275 | -0.61% | 373 | - | +1.71% |
06/28 | 3,250 | 3,295 | 3,250 | 3,295 | +1.7% | 1,985 | - | +2.46% |
06/27 | 3,240 | 3,265 | 3,240 | 3,240 | -0.31% | 360 | - | +0.84% |
06/26 | 3,230 | 3,280 | 3,230 | 3,250 | +0.31% | 933 | - | +1.09% |
06/23 | 3,230 | 3,255 | 3,230 | 3,240 | +0.93% | 1,807 | - | +0.65% |
06/22 | 3,195 | 3,225 | 3,185 | 3,210 | -0.62% | 885 | - | -0.4% |
06/21 | 3,220 | 3,230 | 3,220 | 3,230 | -0.92% | 30 | - | +0.06% |
06/20 | 3,270 | 3,270 | 3,260 | 3,260 | -0.91% | 117 | - | +0.87% |
06/19 | 3,265 | 3,290 | 3,265 | 3,290 | +1.23% | 269 | - | +1.73% |
06/16 | 3,230 | 3,255 | 3,230 | 3,250 | +1.09% | 1,648 | - | +0.43% |
06/15 | 3,195 | 3,215 | 3,195 | 3,215 | +0.78% | 488 | - | -0.74% |
06/14 | 3,175 | 3,200 | 3,175 | 3,190 | +0.16% | 1,289 | - | -1.63% |
06/13 | 3,195 | 3,195 | 3,180 | 3,185 | -0.31% | 286 | - | -1.97% |
06/12 | 3,200 | 3,200 | 3,175 | 3,195 | -0.16% | 345 | - | -1.84% |
06/09 | 3,175 | 3,200 | 3,175 | 3,200 | +0.63% | 580 | - | -1.84% |
06/08 | 3,190 | 3,195 | 3,170 | 3,180 | -0.93% | 200 | - | -2.63% |
06/07 | 3,210 | 3,230 | 3,210 | 3,210 | +0.31% | 120 | - | -1.89% |
06/06 | 3,205 | 3,205 | 3,195 | 3,200 | -0.47% | 1,012 | - | -2.26% |
06/05 | 3,210 | 3,230 | 3,205 | 3,215 | +1.26% | 1,319 | - | -1.86% |
06/02 | 3,140 | 3,180 | 3,140 | 3,175 | +0.63% | 572 | - | -3.11% |
06/01 | 3,145 | 3,160 | 3,140 | 3,155 | -0.16% | 141 | - | -3.87% |
05/31 | 3,170 | 3,175 | 3,160 | 3,160 | -1.86% | 512 | - | -3.86% |
05/30 | 3,215 | 3,225 | 3,215 | 3,220 | -1.23% | 346 | - | -2.1% |
05/29 | 3,230 | 3,260 | 3,225 | 3,260 | +2.19% | 1,656 | - | -0.91% |
05/26 | 3,180 | 3,205 | 3,180 | 3,190 | -0.16% | 465 | - | -2.98% |
05/25 | 3,175 | 3,200 | 3,175 | 3,195 | -0.47% | 2,722 | - | -2.83% |
05/24 | 3,240 | 3,240 | 3,210 | 3,210 | -2.43% | 811 | - | -2.4% |
05/23 | 3,350 | 3,365 | 3,280 | 3,290 | -1.79% | 5,040 | - | +0.09% |
05/22 | 3,345 | 3,370 | 3,320 | 3,350 | +0.15% | 15,901 | - | +2.07% |
05/19 | 3,350 | 3,355 | 3,315 | 3,345 | +0.75% | 2,489 | - | +2.17% |
05/18 | 3,325 | 3,340 | 3,320 | 3,320 | -0.6% | 33 | - | +1.72% |
05/17 | 3,305 | 3,345 | 3,280 | 3,340 | +0.75% | 927 | - | +2.61% |
05/16 | 3,340 | 3,340 | 3,315 | 3,315 | -0.6% | 190 | - | +2.16% |
05/15 | 3,305 | 3,340 | 3,305 | 3,335 | +0.3% | 104 | - | +3.09% |
05/12 | 3,320 | 3,325 | 3,315 | 3,325 | +0.15% | 4 | - | +3.13% |
05/11 | 3,340 | 3,390 | 3,320 | 3,320 | -0.6% | 634 | - | +3.3% |
05/10 | 3,340 | 3,340 | 3,320 | 3,340 | 0% | 5 | - | +4.24% |
05/09 | 3,345 | 3,345 | 3,325 | 3,340 | +0.6% | 582 | - | +4.57% |
05/08 | 3,320 | 3,340 | 3,320 | 3,320 | -0.75% | 455 | - | +4.37% |
05/02 | 3,325 | 3,345 | 3,325 | 3,345 | +0.45% | 394 | - | +5.59% |
05/01 | 3,310 | 3,335 | 3,310 | 3,330 | +2.15% | 699 | - | +5.58% |
04/28 | 3,240 | 3,260 | 3,240 | 3,260 | +0.77% | 513 | - | +3.92% |
04/27 | 3,240 | 3,255 | 3,225 | 3,235 | -0.31% | 58 | - | +3.55% |
04/26 | 3,260 | 3,290 | 3,245 | 3,245 | -1.67% | 118 | - | +4.24% |
04/25 | 3,275 | 3,335 | 3,275 | 3,300 | +0.76% | 276 | - | +6.35% |
04/24 | 3,250 | 3,285 | 3,240 | 3,275 | +1.55% | 1,483 | - | +6.09% |
04/21 | 3,215 | 3,240 | 3,200 | 3,225 | -0.15% | 331 | - | +4.88% |
04/20 | 3,215 | 3,230 | 3,210 | 3,230 | +0.62% | 85 | - | +5.45% |
04/19 | 3,190 | 3,210 | 3,180 | 3,210 | 0% | 309 | - | +5.07% |
04/18 | 3,210 | 3,210 | 3,195 | 3,210 | 0% | 104 | - | +5.35% |
04/17 | 3,205 | 3,210 | 3,190 | 3,210 | +1.42% | 316 | - | +5.59% |
04/14 | 3,165 | 3,175 | 3,165 | 3,165 | +0.32% | 127 | - | +4.35% |
04/13 | 3,150 | 3,165 | 3,145 | 3,155 | +0.32% | 209 | - | +4.16% |
04/12 | 3,135 | 3,150 | 3,130 | 3,145 | +0.96% | 3,505 | - | +3.97% |
04/11 | 3,095 | 3,130 | 3,095 | 3,115 | +0.65% | 1,282 | - | +3.08% |
04/10 | 3,100 | 3,115 | 3,085 | 3,095 | +0.49% | 803 | - | +2.45% |
04/07 | 3,075 | 3,080 | 3,075 | 3,080 | +0.33% | 331 | - | +2.02% |
04/06 | 3,035 | 3,075 | 3,035 | 3,070 | +0.33% | 1,132 | - | +1.72% |
04/05 | 3,050 | 3,075 | 3,020 | 3,060 | -0.49% | 931 | - | +1.39% |
04/04 | 3,055 | 3,075 | 3,045 | 3,075 | 0% | 438 | - | +1.82% |
04/03 | 3,095 | 3,110 | 3,075 | 3,075 | 0% | 180 | - | +1.79% |
03/31 | 3,075 | 3,075 | 3,075 | 3,075 | +1.99% | 13 | - | +1.75% |
03/30 | 3,025 | 3,070 | 3,015 | 3,015 | +0.17% | 216 | - | -0.33% |
03/29 | 2,997 | 3,010 | 2,995 | 3,010 | +1.04% | 202 | - | -0.66% |
03/28 | 2,981 | 2,981 | 2,979 | 2,979 | +2.06% | 4 | - | -1.81% |
03/27 | 2,919 | 2,961 | 2,913 | 2,919 | -0.41% | 243 | - | -3.89% |
03/24 | 2,941 | 2,947 | 2,918 | 2,931 | -0.85% | 81 | - | -3.74% |
03/23 | 2,978 | 2,990 | 2,948 | 2,956 | -1.17% | 80 | - | -3.08% |
03/22 | 2,991 | 2,991 | 2,979 | 2,991 | +3.21% | 179 | - | -2.09% |
03/20 | 2,920 | 2,964 | 2,898 | 2,898 | -2.42% | 393 | - | -5.17% |
03/17 | 2,993 | 2,999 | 2,970 | 2,970 | +1.05% | 84 | - | -3.04% |
03/16 | 2,950 | 2,954 | 2,912 | 2,939 | -3% | 377 | - | -4.14% |
03/15 | 3,030 | 3,030 | 3,030 | 3,030 | +0.83% | 10 | - | -1.34% |
03/14 | 3,000 | 3,005 | 2,980 | 3,005 | -0.66% | 101 | - | -2.21% |
03/13 | 3,035 | 3,035 | 3,010 | 3,025 | -0.49% | 121 | - | -1.63% |
03/10 | 3,045 | 3,045 | 3,030 | 3,040 | -0.82% | 218 | - | -1.2% |
03/09 | 3,070 | 3,070 | 3,065 | 3,065 | +0.16% | 9 | - | -0.45% |
03/08 | 3,065 | 3,065 | 3,030 | 3,060 | -0.33% | 379 | - | -0.62% |
03/07 | 3,080 | 3,080 | 3,070 | 3,070 | -0.65% | 21 | - | -0.26% |
03/06 | 3,100 | 3,100 | 3,060 | 3,090 | +1.15% | 79 | - | +0.36% |
03/03 | 3,095 | 3,095 | 3,055 | 3,055 | 0% | 129 | - | -0.71% |
03/02 | 3,065 | 3,090 | 3,050 | 3,055 | -0.33% | 119 | - | -0.68% |
03/01 | 3,115 | 3,115 | 3,055 | 3,065 | -1.45% | 78 | - | -0.36% |
02/28 | 3,155 | 3,155 | 3,095 | 3,110 | +0.32% | 88 | - | +1.14% |
02/27 | 3,130 | 3,130 | 3,090 | 3,100 | 0% | 19 | - | +0.98% |
02/24 | 3,085 | 3,105 | 3,085 | 3,100 | -1.59% | 44 | - | +1.08% |