株価チャート
株価
5/24
- 前日 (5/23)
- 1,558
- 始値
- 1,555
- 高値
- 1,559
- 安値
- 1,555
- 終値 +0.06%
- 1,559
- 出来高 -92.26%
- 260
乖離率
- 株価(5日)
移動平均値 - -1.2%
1,578 - 株価(25日)
移動平均値 - -2.5%
1,599 - 出来高(5日)
移動平均値 - -91.08%
2,916
2023/12/25~2024/05/24
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 |
05/24 | 1,555 | 1,559 | 1,555 | 1,559 | +0.06% | 260 | - | -2.5% |
05/23 | 1,566 | 1,566 | 1,556 | 1,558 | -1.08% | 3,360 | - | -2.81% |
05/22 | 1,584 | 1,584 | 1,575 | 1,575 | -1.07% | 2,280 | - | -1.99% |
05/21 | 1,650 | 1,650 | 1,592 | 1,592 | -0.75% | 1,590 | - | -1.18% |
05/20 | 1,567 | 1,606 | 1,567 | 1,604 | +0.94% | 7,090 | - | -0.56% |
05/17 | 1,579 | 1,589 | 1,575 | 1,589 | +1.86% | 1,880 | - | -1.55% |
05/16 | 1,553 | 1,563 | 1,553 | 1,560 | -0.95% | 2,080 | - | -3.47% |
05/15 | 1,576 | 1,577 | 1,575 | 1,575 | -0.63% | 830 | - | -2.72% |
05/14 | 1,584 | 1,585 | 1,582 | 1,585 | +1.8% | 810 | - | -2.22% |
05/13 | 1,563 | 1,563 | 1,554 | 1,557 | -2.14% | 7,140 | - | -4.07% |
05/10 | 1,582 | 1,591 | 1,582 | 1,591 | +0.7% | 660 | - | -2.09% |
05/09 | 1,570 | 1,582 | 1,570 | 1,580 | +1.67% | 1,870 | - | -2.77% |
05/08 | 1,660 | 1,660 | 1,549 | 1,554 | -0.19% | 2,740 | - | -4.37% |
05/07 | 1,556 | 1,565 | 1,555 | 1,557 | -1.46% | 3,580 | - | -4.24% |
05/02 | 1,572 | 1,584 | 1,572 | 1,580 | -3.13% | 5,030 | - | -2.83% |
05/01 | 1,646 | 1,646 | 1,543 | 1,631 | -0.85% | 1,770 | - | +0.37% |
04/30 | 1,640 | 1,650 | 1,640 | 1,645 | -1.14% | 6,170 | - | +1.42% |
04/26 | 1,649 | 1,664 | 1,649 | 1,664 | +1.65% | 2,890 | - | +2.84% |
04/25 | 1,635 | 1,639 | 1,630 | 1,637 | -0.06% | 770 | - | +1.49% |
04/24 | 1,632 | 1,639 | 1,632 | 1,638 | +1.36% | 7,440 | - | +1.8% |
04/23 | 1,618 | 1,619 | 1,609 | 1,616 | +1% | 940 | - | +0.69% |
04/22 | 1,616 | 1,616 | 1,596 | 1,600 | -2.44% | 37,890 | - | -0.06% |
04/19 | 1,616 | 1,664 | 1,610 | 1,640 | +1.05% | 9,550 | - | +2.69% |
04/18 | 1,620 | 1,623 | 1,614 | 1,623 | -2.11% | 5,840 | - | +2.01% |
04/17 | 1,674 | 1,674 | 1,657 | 1,658 | -1.01% | 2,830 | - | +4.74% |
04/16 | 1,665 | 1,678 | 1,665 | 1,675 | +1.09% | 4,630 | - | +6.35% |
04/15 | 1,661 | 1,661 | 1,648 | 1,657 | +0.12% | 16,740 | - | +5.95% |
04/12 | 1,646 | 1,657 | 1,646 | 1,655 | 0% | 1,180 | - | +6.29% |
04/11 | 1,654 | 1,659 | 1,652 | 1,655 | +1.91% | 4,670 | - | +6.84% |
04/10 | 1,630 | 1,630 | 1,622 | 1,624 | -1.22% | 1,380 | - | +5.39% |
04/09 | 1,645 | 1,650 | 1,643 | 1,644 | +1.17% | 5,660 | - | +7.17% |
04/08 | 1,636 | 1,636 | 1,612 | 1,625 | -1.1% | 7,890 | - | +6.35% |
04/05 | 1,650 | 1,650 | 1,640 | 1,643 | +1.05% | 13,090 | - | +7.95% |
04/04 | 1,620 | 1,629 | 1,620 | 1,626 | +0.68% | 2,770 | - | +7.33% |
04/03 | 1,614 | 1,619 | 1,610 | 1,615 | +1.44% | 7,810 | - | +7.1% |
04/02 | 1,588 | 1,597 | 1,587 | 1,592 | +0.76% | 8,370 | - | +5.99% |
04/01 | 1,537 | 1,584 | 1,537 | 1,580 | +0.32% | 2,140 | - | +5.61% |
03/29 | 1,561 | 1,575 | 1,561 | 1,575 | +1.35% | 4,300 | - | +5.63% |
03/28 | 1,553 | 1,557 | 1,552 | 1,554 | +0.84% | 760 | - | +4.58% |
03/27 | 1,552 | 1,552 | 1,541 | 1,541 | -1.34% | 1,230 | - | +3.98% |
03/26 | 1,558 | 1,566 | 1,557 | 1,562 | +1.03% | 2,770 | - | +5.61% |
03/25 | 1,538 | 1,546 | 1,538 | 1,546 | +0.78% | 1,280 | - | +4.88% |
03/22 | 1,541 | 1,543 | 1,534 | 1,534 | -0.9% | 2,420 | - | +4.35% |
03/21 | 1,546 | 1,549 | 1,541 | 1,548 | +0.26% | 12,490 | - | +5.59% |
03/19 | 1,542 | 1,547 | 1,534 | 1,544 | +1.65% | 2,330 | - | +5.61% |
03/18 | 1,510 | 1,520 | 1,509 | 1,519 | +1.33% | 2,470 | - | +4.26% |
03/15 | 1,493 | 1,503 | 1,493 | 1,499 | +1.63% | 2,860 | - | +3.24% |
03/14 | 1,467 | 1,475 | 1,467 | 1,475 | +2.5% | 5,450 | - | +1.94% |
03/13 | 1,448 | 1,448 | 1,439 | 1,439 | -0.07% | 1,120 | - | -0.21% |
03/12 | 1,432 | 1,440 | 1,432 | 1,440 | +1.48% | 980 | - | +0.07% |
03/11 | 1,429 | 1,429 | 1,419 | 1,419 | -2.74% | 1,800 | - | -1.11% |
03/08 | 1,455 | 1,459 | 1,455 | 1,459 | +0.07% | 670 | - | +1.74% |
03/07 | 1,462 | 1,464 | 1,457 | 1,458 | +0.21% | 710 | - | +1.74% |
03/06 | 1,459 | 1,460 | 1,453 | 1,455 | -0.95% | 4,280 | - | +1.61% |
03/05 | 1,471 | 1,478 | 1,469 | 1,469 | -1.21% | 730 | - | +2.58% |
03/04 | 1,482 | 1,494 | 1,482 | 1,487 | +1.36% | 8,020 | - | +3.99% |
03/01 | 1,462 | 1,468 | 1,459 | 1,467 | +0.27% | 3,760 | - | +2.88% |
02/29 | 1,466 | 1,466 | 1,460 | 1,463 | -0.54% | 520 | - | +2.81% |
02/28 | 1,464 | 1,471 | 1,464 | 1,471 | +1.1% | 2,530 | - | +3.59% |
02/27 | 1,455 | 1,460 | 1,452 | 1,455 | +1.68% | 1,940 | - | +2.83% |
02/26 | 1,439 | 1,439 | 1,428 | 1,431 | -2.05% | 1,190 | - | +1.35% |
02/22 | 1,458 | 1,461 | 1,455 | 1,461 | +1.11% | 1,470 | - | +3.76% |
02/21 | 1,450 | 1,450 | 1,442 | 1,445 | -1.63% | 4,010 | - | +2.99% |
02/20 | 1,460 | 1,470 | 1,460 | 1,469 | +1.1% | 3,910 | - | +5.08% |
02/19 | 1,460 | 1,461 | 1,453 | 1,453 | 0% | 910 | - | +4.31% |
02/16 | 1,451 | 1,455 | 1,450 | 1,453 | +1.82% | 1,780 | - | +4.68% |
02/15 | 1,434 | 1,436 | 1,427 | 1,427 | -1.92% | 1,480 | - | +3.18% |
02/14 | 1,460 | 1,460 | 1,451 | 1,455 | +1.04% | 1,310 | - | +5.59% |
02/13 | 1,437 | 1,440 | 1,436 | 1,440 | +1.05% | 2,150 | - | +5.03% |
02/09 | 1,427 | 1,427 | 1,422 | 1,425 | +3.04% | 26,120 | - | +4.32% |
02/08 | 1,378 | 1,383 | 1,374 | 1,383 | +1.32% | 4,750 | - | +1.54% |
02/07 | 1,364 | 1,365 | 1,364 | 1,365 | +0.22% | 50 | - | +0.52% |
02/06 | 1,354 | 1,362 | 1,354 | 1,362 | +0.52% | 760 | - | +0.44% |
02/05 | 1,354 | 1,355 | 1,348 | 1,355 | +0.07% | 1,110 | - | -0.07% |
02/02 | 1,362 | 1,364 | 1,354 | 1,354 | -3.08% | 1,990 | - | 0% |
02/01 | 1,399 | 1,400 | 1,390 | 1,397 | -2.24% | 680 | - | +3.33% |
01/31 | 1,433 | 1,434 | 1,428 | 1,429 | +0.21% | 490 | - | +5.93% |
01/30 | 1,417 | 1,426 | 1,417 | 1,426 | -1.72% | 3,900 | - | +6.02% |
01/29 | 1,455 | 1,460 | 1,442 | 1,451 | +2.04% | 5,600 | - | +8.12% |
01/26 | 1,419 | 1,424 | 1,415 | 1,422 | +1.72% | 6,020 | - | +6.44% |
01/25 | 1,390 | 1,398 | 1,387 | 1,398 | +1.38% | 6,410 | - | +5.03% |
01/24 | 1,380 | 1,380 | 1,370 | 1,379 | -0.43% | 1,360 | - | +3.92% |
01/23 | 1,379 | 1,385 | 1,378 | 1,385 | +2.59% | 2,580 | - | +4.84% |
01/22 | 1,356 | 1,357 | 1,349 | 1,350 | -1.68% | 2,840 | - | +2.58% |
01/19 | 1,363 | 1,373 | 1,363 | 1,373 | +2.01% | 1,720 | - | +4.41% |
01/18 | 1,345 | 1,350 | 1,344 | 1,346 | +0.98% | 2,660 | - | +2.59% |
01/17 | 1,331 | 1,333 | 1,329 | 1,333 | +0.3% | 1,290 | - | +1.76% |
01/16 | 1,328 | 1,333 | 1,323 | 1,329 | 0% | 4,710 | - | +1.61% |
01/15 | 1,328 | 1,330 | 1,319 | 1,329 | -0.89% | 3,700 | - | +1.61% |
01/12 | 1,332 | 1,342 | 1,332 | 1,341 | +2.37% | 5,840 | - | +2.44% |
01/11 | 1,300 | 1,310 | 1,300 | 1,310 | -0.46% | 2,690 | - | +0.08% |
01/10 | 1,302 | 1,318 | 1,302 | 1,316 | +3.05% | 1,480 | - | +0.23% |
01/09 | 1,284 | 1,284 | 1,274 | 1,277 | -3.26% | 3,350 | - | -3.11% |
01/05 | 1,311 | 1,320 | 1,311 | 1,320 | -0.15% | 1,420 | - | -0.23% |
01/04 | 1,308 | 1,323 | 1,307 | 1,322 | +2.96% | 2,780 | - | -0.3% |
2023 |
12/29 | 1,284 | 1,284 | 1,275 | 1,284 | -2.43% | 3,020 | - | -3.39% |
12/28 | 1,318 | 1,320 | 1,313 | 1,316 | -2.23% | 2,510 | - | -1.42% |
12/27 | 1,340 | 1,349 | 1,340 | 1,346 | +2.36% | 3,120 | - | +0.45% |
12/26 | 1,312 | 1,315 | 1,312 | 1,315 | -0.15% | 1,740 | - | -2.08% |
12/25 | 1,344 | 1,344 | 1,284 | 1,317 | -0.38% | 1,600 | - | -2.23% |