株価チャート
株価
6/7
- 前日 (6/6)
- 14,505
- 始値
- 14,625
- 高値
- 14,625
- 安値
- 14,405
- 終値 +0.31%
- 14,550
- 出来高 -53.39%
- 227
乖離率
- 株価(5日)
移動平均値 - -0.62%
14,641 - 株価(25日)
移動平均値 - -1.32%
14,744 - 出来高(5日)
移動平均値 - -49.78%
452
2024/01/12~2024/06/07
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 |
---|
2024 |
06/07 | 14,625 | 14,625 | 14,405 | 14,550 | +0.31% | 227 | - | -1.32% |
06/06 | 14,315 | 14,505 | 14,275 | 14,505 | +1.33% | 487 | - | -1.36% |
06/05 | 14,230 | 14,360 | 14,185 | 14,315 | -3.18% | 406 | - | -2.43% |
06/04 | 14,800 | 14,840 | 14,710 | 14,785 | -1.76% | 704 | - | +1.05% |
06/03 | 15,200 | 15,250 | 15,050 | 15,050 | +1.01% | 437 | - | +3.38% |
05/31 | 14,825 | 14,945 | 14,800 | 14,900 | -0.5% | 198 | - | +2.92% |
05/30 | 15,195 | 15,195 | 14,835 | 14,975 | -2.82% | 492 | - | +3.99% |
05/29 | 15,890 | 15,890 | 15,325 | 15,410 | +0.55% | 354 | - | +7.51% |
05/28 | 15,275 | 15,330 | 15,240 | 15,325 | +0.66% | 498 | - | +7.53% |
05/27 | 14,900 | 15,235 | 14,885 | 15,225 | +2.84% | 262 | - | +7.43% |
05/24 | 14,830 | 14,880 | 14,710 | 14,805 | -0.8% | 211 | - | +4.96% |
05/23 | 15,130 | 15,130 | 14,920 | 14,925 | -1.39% | 690 | - | +6.1% |
05/22 | 15,285 | 15,285 | 14,870 | 15,135 | +0.7% | 270 | - | +7.93% |
05/21 | 16,435 | 16,435 | 14,850 | 15,030 | -3.87% | 1,781 | - | +7.52% |
05/20 | 15,575 | 15,725 | 15,300 | 15,635 | +2.16% | 2,535 | - | +12.3% |
05/17 | 15,185 | 15,305 | 15,155 | 15,305 | +0.99% | 527 | - | +10.53% |
05/16 | 15,155 | 15,385 | 15,155 | 15,155 | 0% | 844 | - | +9.95% |
05/15 | 15,000 | 15,275 | 15,000 | 15,155 | +4.52% | 747 | - | +10.64% |
05/14 | 14,430 | 14,500 | 14,385 | 14,500 | +1.68% | 472 | - | +6.57% |
05/13 | 14,395 | 14,395 | 14,210 | 14,260 | +0.81% | 520 | - | +5.24% |
05/10 | 14,100 | 14,160 | 14,100 | 14,145 | +0.35% | 217 | - | +4.8% |
05/09 | 13,920 | 14,095 | 13,920 | 14,095 | +0.93% | 238 | - | +4.89% |
05/08 | 13,840 | 14,000 | 13,840 | 13,965 | +2.08% | 357 | - | +4.34% |
05/07 | 13,755 | 13,755 | 13,580 | 13,680 | -0.65% | 98 | - | +2.58% |
05/02 | 13,735 | 13,795 | 13,730 | 13,770 | +1.47% | 81 | - | +3.6% |
05/01 | 13,745 | 13,745 | 13,385 | 13,570 | -0.84% | 202 | - | +2.45% |
04/30 | 13,580 | 13,750 | 13,580 | 13,685 | +3.05% | 351 | - | +3.62% |
04/26 | 13,230 | 13,280 | 13,145 | 13,280 | +2.47% | 423 | - | +0.89% |
04/25 | 13,040 | 13,040 | 12,905 | 12,960 | -0.54% | 232 | - | -1.35% |
04/24 | 12,995 | 13,085 | 12,960 | 13,030 | +0.39% | 582 | - | -0.75% |
04/23 | 13,165 | 13,270 | 12,955 | 12,980 | -2.63% | 653 | - | -1.01% |
04/22 | 13,420 | 13,420 | 13,265 | 13,330 | -0.15% | 351 | - | +1.73% |
04/19 | 13,360 | 13,500 | 13,330 | 13,350 | +0.07% | 219 | - | +2.08% |
04/18 | 13,510 | 13,510 | 13,255 | 13,340 | -1.69% | 470 | - | +2.18% |
04/17 | 13,820 | 13,820 | 13,445 | 13,570 | -1.81% | 852 | - | +4.18% |
04/16 | 13,820 | 13,820 | 13,750 | 13,820 | 0% | 498 | - | +6.4% |
04/15 | 13,850 | 13,935 | 13,725 | 13,820 | -1.67% | 586 | - | +6.87% |
04/12 | 13,815 | 14,875 | 13,815 | 14,055 | +3.12% | 827 | - | +9.12% |
04/11 | 13,610 | 13,675 | 13,275 | 13,630 | -0.62% | 1,184 | - | +6.37% |
04/10 | 13,705 | 13,800 | 13,630 | 13,715 | +0.04% | 1,339 | - | +7.49% |
04/09 | 13,425 | 13,715 | 13,425 | 13,710 | +5.42% | 1,665 | - | +7.91% |
04/08 | 12,985 | 13,060 | 12,890 | 13,005 | +0.89% | 306 | - | +2.83% |
04/05 | 12,960 | 12,960 | 12,840 | 12,890 | -1.6% | 402 | - | +2.17% |
04/04 | 13,120 | 13,170 | 13,080 | 13,100 | +1.35% | 1,973 | - | +4.04% |
04/03 | 12,825 | 12,990 | 12,825 | 12,925 | +1.93% | 287 | - | +2.91% |
04/02 | 12,640 | 12,680 | 12,605 | 12,680 | -0.43% | 126 | - | +1.17% |
04/01 | 12,610 | 12,760 | 12,610 | 12,735 | -0.35% | 177 | - | +1.69% |
03/29 | 12,565 | 12,800 | 12,565 | 12,780 | +1.75% | 101 | - | +2.2% |
03/28 | 12,625 | 12,625 | 12,560 | 12,560 | -0.59% | 36 | - | +0.53% |
03/27 | 12,585 | 12,655 | 12,585 | 12,635 | +0.44% | 83 | - | +1.18% |
03/26 | 12,725 | 12,725 | 12,580 | 12,580 | -0.08% | 48 | - | +0.79% |
03/25 | 12,525 | 12,660 | 12,515 | 12,590 | -0.32% | 66 | - | +0.92% |
03/22 | 12,675 | 12,685 | 12,580 | 12,630 | -0.82% | 187 | - | +1.33% |
03/21 | 12,650 | 12,785 | 12,650 | 12,735 | +0.79% | 637 | - | +2.34% |
03/19 | 12,560 | 12,725 | 12,525 | 12,635 | -1.02% | 454 | - | +1.68% |
03/18 | 12,835 | 12,850 | 12,765 | 12,765 | +0.55% | 1,164 | - | +2.86% |
03/15 | 12,665 | 12,695 | 12,665 | 12,695 | -0.67% | 83 | - | +2.5% |
03/14 | 12,790 | 12,820 | 12,780 | 12,780 | +1.51% | 1,242 | - | +3.32% |
03/13 | 12,650 | 12,650 | 12,510 | 12,590 | -0.55% | 264 | - | +1.94% |
03/12 | 12,600 | 12,695 | 12,600 | 12,660 | +2.18% | 638 | - | +2.61% |
03/11 | 12,420 | 12,420 | 12,280 | 12,390 | -1.08% | 1,372 | - | +0.49% |
03/08 | 12,445 | 12,525 | 12,445 | 12,525 | +0.89% | 968 | - | +1.55% |
03/07 | 12,360 | 12,490 | 12,360 | 12,415 | +1.26% | 497 | - | +0.67% |
03/06 | 12,250 | 12,410 | 12,200 | 12,260 | -0.85% | 277 | - | -0.62% |
03/05 | 12,410 | 12,500 | 12,365 | 12,365 | +1.02% | 336 | - | +0.15% |
03/04 | 12,205 | 12,310 | 12,205 | 12,240 | 0% | 166 | - | -0.83% |
03/01 | 12,205 | 12,265 | 12,200 | 12,240 | -0.24% | 382 | - | -0.85% |
02/29 | 12,230 | 12,280 | 12,230 | 12,270 | -0.2% | 106 | - | -0.65% |
02/28 | 12,325 | 12,325 | 12,290 | 12,295 | +0.08% | 134 | - | -0.47% |
02/27 | 12,340 | 12,370 | 12,235 | 12,285 | -1.05% | 2,829 | - | -0.59% |
02/26 | 12,425 | 12,470 | 12,350 | 12,415 | +0.98% | 234 | - | +0.39% |
02/22 | 12,420 | 12,420 | 12,210 | 12,295 | -1.72% | 500 | - | -0.49% |
02/21 | 12,435 | 12,555 | 12,370 | 12,510 | +0.89% | 705 | - | +1.3% |
02/20 | 12,520 | 12,520 | 12,285 | 12,400 | -0.64% | 170 | - | +0.48% |
02/19 | 12,500 | 12,555 | 12,480 | 12,480 | +0.65% | 781 | - | +1.16% |
02/16 | 12,400 | 12,415 | 12,340 | 12,400 | +0.57% | 541 | - | +0.56% |
02/15 | 12,350 | 12,360 | 12,255 | 12,330 | +1.65% | 432 | - | 0% |
02/14 | 12,165 | 12,255 | 12,120 | 12,130 | -1.18% | 382 | - | -1.67% |
02/13 | 12,295 | 12,295 | 12,215 | 12,275 | +0.2% | 153 | - | -0.64% |
02/09 | 12,160 | 12,280 | 12,160 | 12,250 | +0.95% | 375 | - | -0.98% |
02/08 | 12,140 | 12,195 | 12,055 | 12,135 | -1.3% | 1,198 | - | -2.11% |
02/07 | 12,365 | 12,425 | 12,295 | 12,295 | -0.04% | 129 | - | -1.13% |
02/06 | 12,280 | 12,425 | 12,280 | 12,300 | +0.16% | 167 | - | -1.31% |
02/05 | 12,305 | 12,425 | 12,150 | 12,280 | -1.44% | 948 | - | -1.64% |
02/02 | 12,400 | 12,490 | 12,255 | 12,460 | -0.28% | 299 | - | -0.36% |
02/01 | 12,475 | 12,550 | 12,400 | 12,495 | +0.16% | 127 | - | -0.17% |
01/31 | 12,830 | 12,830 | 12,420 | 12,475 | -0.52% | 1,041 | - | -0.39% |
01/30 | 12,700 | 12,700 | 12,540 | 12,540 | +0.48% | 1,404 | - | +0.05% |
01/29 | 12,415 | 12,520 | 12,415 | 12,480 | +1.38% | 430 | - | -0.49% |
01/26 | 12,230 | 12,315 | 12,155 | 12,310 | +0.29% | 423 | - | -1.87% |
01/25 | 12,260 | 12,375 | 12,260 | 12,275 | -0.69% | 335 | - | -2.25% |
01/24 | 12,360 | 12,360 | 12,280 | 12,360 | +0.08% | 134 | - | -1.67% |
01/23 | 12,335 | 12,350 | 12,235 | 12,350 | -0.64% | 469 | - | -1.71% |
01/22 | 12,340 | 12,440 | 12,310 | 12,430 | -0.56% | 382 | - | -1.12% |
01/19 | 12,465 | 12,560 | 12,340 | 12,500 | +2.92% | 1,089 | - | -0.52% |
01/18 | 12,245 | 12,285 | 12,090 | 12,145 | -0.04% | 1,415 | - | -3.27% |
01/17 | 12,200 | 12,300 | 12,150 | 12,150 | -1.1% | 559 | - | -3.25% |
01/16 | 12,300 | 12,375 | 12,265 | 12,285 | -0.04% | 979 | - | -2.14% |
01/15 | 12,250 | 12,305 | 12,170 | 12,290 | -0.41% | 910 | - | -2.1% |
01/12 | 12,295 | 12,375 | 12,260 | 12,340 | -0.2% | 893 | - | -1.74% |