株価チャート
株価
6/7
- 前日 (6/6)
- 4,420
- 始値
- 4,478
- 高値
- 4,478
- 安値
- 4,461
- 終値 +1.29%
- 4,477
- 出来高 -21.62%
- 290
乖離率
- 株価(5日)
移動平均値 - +0.61%
4,450 - 株価(25日)
移動平均値 - -1.63%
4,551 - 出来高(5日)
移動平均値 - -66.59%
868
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 | 4,478 | 4,478 | 4,461 | 4,477 | +1.29% | 290 | - | -1.63% |
06/06 | 4,408 | 4,421 | 4,390 | 4,420 | +0.2% | 370 | - | -2.77% |
06/05 | 4,382 | 4,416 | 4,382 | 4,411 | -0.9% | 1,050 | - | -2.95% |
06/04 | 4,435 | 4,451 | 4,413 | 4,451 | -0.93% | 1,510 | - | -2.07% |
06/03 | 4,532 | 4,532 | 4,462 | 4,493 | -1.68% | 1,120 | - | -1.06% |
05/31 | 4,542 | 4,570 | 4,513 | 4,570 | +0.22% | 840 | - | +0.75% |
05/30 | 4,550 | 4,565 | 4,550 | 4,560 | -0.52% | 560 | - | +0.73% |
05/29 | 4,650 | 4,650 | 4,462 | 4,584 | -2.34% | 1,590 | - | +1.51% |
05/28 | 4,700 | 4,705 | 4,671 | 4,694 | +0.04% | 1,590 | - | +4.26% |
05/27 | 4,656 | 4,695 | 4,656 | 4,692 | +0.69% | 720 | - | +4.59% |
05/24 | 4,677 | 4,677 | 4,640 | 4,660 | 0% | 1,560 | - | +4.27% |
05/23 | 4,676 | 4,676 | 4,653 | 4,660 | +0.34% | 550 | - | +4.58% |
05/22 | 4,636 | 4,646 | 4,635 | 4,644 | -0.11% | 1,080 | - | +4.5% |
05/21 | 4,684 | 4,685 | 4,625 | 4,649 | +1.95% | 1,520 | - | +4.97% |
05/20 | 4,570 | 4,595 | 4,560 | 4,560 | -0.15% | 1,340 | - | +3.28% |
05/17 | 4,529 | 4,567 | 4,518 | 4,567 | +2.42% | 1,740 | - | +3.68% |
05/16 | 4,490 | 4,490 | 4,455 | 4,459 | -1.5% | 680 | - | +1.46% |
05/15 | 4,524 | 4,527 | 4,524 | 4,527 | -0.61% | 70 | - | +3.12% |
05/14 | 4,561 | 4,561 | 4,528 | 4,555 | +0.29% | 530 | - | +4% |
05/13 | 4,553 | 4,558 | 4,505 | 4,542 | +1.09% | 490 | - | +3.89% |
05/10 | 4,507 | 4,511 | 4,479 | 4,493 | -1.84% | 940 | - | +3.03% |
05/09 | 4,579 | 4,579 | 4,550 | 4,577 | -0.11% | 510 | - | +5.12% |
05/08 | 4,569 | 4,606 | 4,418 | 4,582 | -0.02% | 1,590 | - | +5.43% |
05/07 | 4,558 | 4,601 | 4,558 | 4,583 | +5.26% | 3,050 | - | +5.77% |
05/02 | 4,313 | 4,380 | 4,300 | 4,354 | -0.23% | 590 | - | +0.74% |
05/01 | 4,390 | 4,390 | 4,337 | 4,364 | -0.64% | 840 | - | +0.97% |
04/30 | 4,427 | 4,434 | 4,381 | 4,392 | -0.2% | 790 | - | +1.62% |
04/26 | 4,391 | 4,401 | 4,361 | 4,401 | +1.03% | 790 | - | +1.88% |
04/25 | 4,373 | 4,391 | 4,336 | 4,356 | -0.39% | 1,000 | - | +0.86% |
04/24 | 4,375 | 4,380 | 4,340 | 4,373 | +0.46% | 1,700 | - | +1.2% |
04/23 | 4,345 | 4,362 | 4,323 | 4,353 | +2.02% | 1,140 | - | +0.86% |
04/22 | 4,289 | 4,295 | 4,267 | 4,267 | +0.64% | 310 | - | -1.09% |
04/19 | 4,250 | 4,268 | 4,214 | 4,240 | -1.23% | 520 | - | -1.69% |
04/18 | 4,255 | 4,293 | 4,255 | 4,293 | +0.19% | 170 | - | -0.46% |
04/17 | 4,288 | 4,288 | 4,264 | 4,285 | -0.79% | 320 | - | -0.53% |
04/16 | 4,319 | 4,319 | 4,282 | 4,319 | -0.99% | 180 | - | +0.37% |
04/15 | 4,311 | 4,362 | 4,311 | 4,362 | +2.01% | 140 | - | +1.56% |
04/12 | 4,277 | 4,278 | 4,252 | 4,276 | -0.44% | 300 | - | -0.26% |
04/11 | 4,301 | 4,301 | 4,283 | 4,295 | -0.32% | 300 | - | +0.33% |
04/10 | 4,301 | 4,315 | 4,271 | 4,309 | +0.07% | 250 | - | +0.82% |
04/09 | 4,332 | 4,332 | 4,305 | 4,306 | -0.92% | 240 | - | +0.87% |
04/08 | 4,400 | 4,549 | 4,339 | 4,346 | +1.54% | 1,370 | - | +1.95% |
04/05 | 4,280 | 4,294 | 4,273 | 4,280 | -1.38% | 180 | - | +0.61% |
04/04 | 4,310 | 4,346 | 4,310 | 4,340 | +1.43% | 3,260 | - | +2.21% |
04/03 | 4,275 | 4,283 | 4,221 | 4,279 | -1.13% | 260 | - | +0.99% |
04/02 | 4,315 | 4,346 | 4,315 | 4,328 | -0.71% | 320 | - | +2.27% |
04/01 | 4,269 | 4,360 | 4,269 | 4,359 | +2.13% | 1,200 | - | +3.2% |
03/29 | 4,238 | 4,308 | 4,168 | 4,268 | -0.93% | 3,540 | - | +1.19% |
03/28 | 4,346 | 4,346 | 4,206 | 4,308 | -1.24% | 910 | - | +2.16% |
03/27 | 4,355 | 4,362 | 4,340 | 4,362 | +0.28% | 280 | - | +3.46% |
03/26 | 4,402 | 4,402 | 4,350 | 4,350 | +0.16% | 340 | - | +3.35% |
03/25 | 4,355 | 4,407 | 4,308 | 4,343 | -0.98% | 520 | - | +3.33% |
03/22 | 4,409 | 4,409 | 4,340 | 4,386 | -0.43% | 1,380 | - | +4.48% |
03/21 | 4,386 | 4,409 | 4,370 | 4,405 | +3.6% | 760 | - | +5.08% |
03/19 | 4,269 | 4,269 | 4,250 | 4,252 | -1.19% | 630 | - | +1.55% |
03/18 | 4,260 | 4,348 | 4,260 | 4,303 | +1.63% | 3,810 | - | +2.72% |
03/15 | 4,250 | 4,274 | 4,234 | 4,234 | +0.09% | 310 | - | +1.17% |
03/14 | 4,251 | 4,251 | 4,211 | 4,230 | +1.17% | 1,160 | - | +1.05% |
03/13 | 4,203 | 4,225 | 4,181 | 4,181 | +0.82% | 540 | - | -0.14% |
03/12 | 4,135 | 4,147 | 4,123 | 4,147 | +0.36% | 220 | - | -1% |
03/11 | 4,176 | 4,180 | 4,132 | 4,132 | -0.82% | 740 | - | -1.45% |
03/08 | 4,118 | 4,166 | 4,118 | 4,166 | +1.19% | 430 | - | -0.79% |
03/07 | 4,124 | 4,124 | 4,081 | 4,117 | -0.31% | 190 | - | -2.07% |
03/06 | 4,105 | 4,161 | 4,105 | 4,130 | -0.84% | 250 | - | -1.85% |
03/05 | 4,178 | 4,178 | 4,144 | 4,165 | +0.24% | 2,080 | - | -1.19% |
03/04 | 4,108 | 4,185 | 4,102 | 4,155 | +0.68% | 930 | - | -1.59% |
03/01 | 4,121 | 4,127 | 4,121 | 4,127 | +1.23% | 310 | - | -2.48% |
02/29 | 4,128 | 4,130 | 4,077 | 4,077 | -1.24% | 830 | - | -3.91% |
02/28 | 4,102 | 4,129 | 4,102 | 4,128 | -0.65% | 170 | - | -2.94% |
02/27 | 4,122 | 4,155 | 4,101 | 4,155 | +0.92% | 440 | - | -2.51% |
02/26 | 4,110 | 4,128 | 4,101 | 4,117 | -2.23% | 530 | - | -3.58% |
02/22 | 4,194 | 4,212 | 4,190 | 4,211 | -1.03% | 300 | - | -1.52% |
02/21 | 4,264 | 4,264 | 4,254 | 4,255 | -0.28% | 240 | - | -0.58% |
02/20 | 4,218 | 4,268 | 4,208 | 4,267 | +1.84% | 730 | - | -0.35% |
02/19 | 4,198 | 4,198 | 4,190 | 4,190 | -0.17% | 210 | - | -2.15% |
02/16 | 4,197 | 4,197 | 4,195 | 4,197 | -0.38% | 360 | - | -2.12% |
02/15 | 4,257 | 4,257 | 4,213 | 4,213 | -1.03% | 520 | - | -1.86% |
02/14 | 4,261 | 4,275 | 4,255 | 4,257 | -0.4% | 210 | - | -0.95% |
02/13 | 4,280 | 4,285 | 4,233 | 4,274 | -0.3% | 690 | - | -0.6% |
02/09 | 4,250 | 4,287 | 4,250 | 4,287 | +1.85% | 1,660 | - | -0.42% |
02/08 | 4,209 | 4,209 | 4,209 | 4,209 | -1.13% | 50 | - | -2.3% |
02/07 | 4,229 | 4,257 | 4,220 | 4,257 | +0.19% | 250 | - | -1.41% |
02/06 | 4,240 | 4,249 | 4,240 | 4,249 | -0.02% | 80 | - | -1.76% |
02/05 | 4,221 | 4,250 | 4,218 | 4,250 | +0.16% | 1,070 | - | -1.94% |
02/02 | 4,244 | 4,280 | 4,210 | 4,243 | -0.89% | 700 | - | -2.24% |
02/01 | 4,298 | 4,298 | 4,281 | 4,281 | -0.09% | 80 | - | -1.52% |
01/31 | 4,290 | 4,314 | 4,278 | 4,285 | +1.42% | 460 | - | -1.56% |
01/30 | 4,208 | 4,226 | 4,206 | 4,225 | -1.84% | 810 | - | -3.12% |
01/29 | 4,300 | 4,305 | 4,290 | 4,304 | -0.85% | 520 | - | -1.62% |
01/26 | 4,344 | 4,369 | 4,340 | 4,341 | -1.45% | 800 | - | -0.98% |
01/25 | 4,391 | 4,408 | 4,384 | 4,405 | +0.34% | 870 | - | +0.3% |
01/24 | 4,390 | 4,399 | 4,371 | 4,390 | +1.01% | 550 | - | -0.16% |
01/23 | 4,359 | 4,359 | 4,336 | 4,346 | +0.12% | 310 | - | -1.2% |
01/22 | 4,312 | 4,341 | 4,306 | 4,341 | -0.16% | 1,370 | - | -1.61% |
01/19 | 4,313 | 4,348 | 4,313 | 4,348 | +1.54% | 60 | - | -1.74% |
01/18 | 4,260 | 4,292 | 4,260 | 4,282 | -0.6% | 120 | - | -3.47% |
01/17 | 4,328 | 4,331 | 4,308 | 4,308 | +0.12% | 280 | - | -3.15% |
01/16 | 4,248 | 4,303 | 4,248 | 4,303 | +0.7% | 330 | - | -3.52% |
01/15 | 4,273 | 4,279 | 4,240 | 4,273 | -1.18% | 570 | - | -4.49% |
01/12 | 4,309 | 4,324 | 4,300 | 4,324 | -0.32% | 440 | - | -3.7% |