株価チャート
株価
4/18
- 前日 (4/17)
- 6,970
- 始値
- 6,930
- 高値
- 7,091
- 安値
- 6,930
- 終値 +1.22%
- 7,055
- 出来高 -56.73%
- 1,917
乖離率
- 株価（5日）
移動平均値 - -1.09%
7,133 - 株価（25日）
移動平均値 - -7.35%
7,615 - 出来高（5日）
移動平均値 - -45.69%
3,530
2023/11/21～2024/04/18
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 |
| 04/18 | 6,930 | 7,091 | 6,930 | 7,055 | +1.22% | 1,917 | - | -7.35% |
| 04/17 | 7,067 | 7,073 | 6,931 | 6,970 | -1.72% | 4,430 | - | -8.84% |
| 04/16 | 7,180 | 7,200 | 7,070 | 7,092 | -2.19% | 7,093 | - | -7.7% |
| 04/15 | 7,228 | 7,290 | 7,200 | 7,251 | -0.66% | 1,320 | - | -5.98% |
| 04/12 | 7,372 | 7,445 | 7,288 | 7,299 | -1.55% | 2,889 | - | -5.71% |
| 04/11 | 7,411 | 7,436 | 7,380 | 7,414 | -1.54% | 7,142 | - | -4.61% |
| 04/10 | 7,498 | 7,579 | 7,486 | 7,530 | +1.06% | 5,632 | - | -3.51% |
| 04/09 | 7,415 | 7,485 | 7,415 | 7,451 | +0.49% | 945 | - | -4.84% |
| 04/08 | 7,403 | 7,425 | 7,400 | 7,415 | +1.01% | 2,657 | - | -5.66% |
| 04/05 | 7,291 | 7,424 | 7,280 | 7,341 | -1.34% | 4,926 | - | -6.98% |
| 04/04 | 7,464 | 7,530 | 7,434 | 7,441 | -1.21% | 3,316 | - | -6.15% |
| 04/03 | 7,520 | 7,594 | 7,442 | 7,532 | -1.61% | 1,940 | - | -5.41% |
| 04/02 | 7,765 | 7,793 | 7,650 | 7,655 | -1.35% | 1,373 | - | -4.2% |
| 04/01 | 7,940 | 8,000 | 7,760 | 7,760 | -2.27% | 8,264 | - | -3.12% |
| 03/29 | 7,900 | 7,993 | 7,900 | 7,940 | +0.46% | 4,955 | - | -0.92% |
| 03/28 | 7,929 | 7,934 | 7,780 | 7,904 | -0.39% | 2,048 | - | -1.35% |
| 03/27 | 7,981 | 7,982 | 7,900 | 7,935 | -0.58% | 9,048 | - | -1.07% |
| 03/26 | 7,918 | 8,003 | 7,835 | 7,981 | -0.5% | 4,636 | - | -0.57% |
| 03/25 | 8,027 | 8,073 | 7,980 | 8,021 | +0.33% | 563 | - | -0.05% |
| 03/22 | 8,068 | 8,068 | 7,971 | 7,995 | -0.44% | 1,800 | - | -0.21% |
| 03/21 | 8,069 | 8,069 | 8,006 | 8,030 | +1.94% | 942 | - | +0.39% |
| 03/19 | 7,884 | 7,983 | 7,853 | 7,877 | -0.28% | 554 | - | -1.32% |
| 03/18 | 7,717 | 7,899 | 7,717 | 7,899 | +2.52% | 963 | - | -0.87% |
| 03/15 | 7,728 | 7,781 | 7,652 | 7,705 | -2.2% | 2,202 | - | -3.11% |
| 03/14 | 7,776 | 7,880 | 7,770 | 7,878 | +0.6% | 1,130 | - | -0.86% |
| 03/13 | 8,000 | 8,000 | 7,811 | 7,831 | -1.11% | 2,666 | - | -1.31% |
| 03/12 | 7,800 | 7,958 | 7,720 | 7,919 | +1.53% | 2,285 | - | -0.08% |
| 03/11 | 7,788 | 7,859 | 7,786 | 7,800 | -2.01% | 8,506 | - | -1.38% |
| 03/08 | 8,030 | 8,101 | 7,936 | 7,960 | -1.66% | 2,851 | - | +0.79% |
| 03/07 | 8,249 | 8,298 | 8,050 | 8,094 | -1.24% | 11,918 | - | +2.69% |
| 03/06 | 8,060 | 8,212 | 8,050 | 8,196 | -0.05% | 12,274 | - | +4.21% |
| 03/05 | 8,125 | 8,200 | 7,986 | 8,200 | +0.17% | 8,641 | - | +4.55% |
| 03/04 | 8,307 | 8,307 | 8,123 | 8,186 | -0.32% | 10,749 | - | +4.68% |
| 03/01 | 8,280 | 8,280 | 8,100 | 8,212 | -0.89% | 10,833 | - | +5.34% |
| 02/29 | 8,252 | 8,286 | 8,080 | 8,286 | +0.1% | 5,101 | - | +6.67% |
| 02/28 | 8,300 | 8,385 | 8,210 | 8,278 | +0.57% | 12,647 | - | +6.99% |
| 02/27 | 8,148 | 8,233 | 8,096 | 8,231 | +1.09% | 7,639 | - | +6.81% |
| 02/26 | 7,942 | 8,150 | 7,901 | 8,142 | +3.71% | 3,344 | - | +6.14% |
| 02/22 | 8,031 | 8,031 | 7,807 | 7,851 | -0.62% | 1,957 | - | +2.84% |
| 02/21 | 8,082 | 8,104 | 7,871 | 7,900 | -2.6% | 13,348 | - | +3.77% |
| 02/20 | 8,168 | 8,180 | 8,063 | 8,111 | +0.16% | 9,408 | - | +6.79% |
| 02/19 | 7,964 | 8,098 | 7,964 | 8,098 | +2.03% | 16,155 | - | +6.96% |
| 02/16 | 7,731 | 7,979 | 7,731 | 7,937 | +3.32% | 22,002 | - | +5.18% |
| 02/15 | 7,699 | 7,771 | 7,648 | 7,682 | +0.25% | 7,755 | - | +2.06% |
| 02/14 | 7,621 | 7,668 | 7,581 | 7,663 | +0.56% | 1,023 | - | +1.92% |
| 02/13 | 7,600 | 7,678 | 7,501 | 7,620 | +1.33% | 6,969 | - | +1.46% |
| 02/09 | 7,562 | 7,608 | 7,517 | 7,520 | +0.19% | 1,398 | - | +0.28% |
| 02/08 | 7,523 | 7,597 | 7,498 | 7,506 | -0.56% | 1,364 | - | +0.08% |
| 02/07 | 7,600 | 7,600 | 7,466 | 7,548 | -0.68% | 1,857 | - | +0.65% |
| 02/06 | 7,565 | 7,618 | 7,520 | 7,600 | +0.14% | 2,713 | - | +1.39% |
| 02/05 | 7,548 | 7,591 | 7,518 | 7,589 | +0.94% | 1,264 | - | +1.39% |
| 02/02 | 7,579 | 7,617 | 7,484 | 7,518 | -0.21% | 2,044 | - | +0.67% |
| 02/01 | 7,582 | 7,582 | 7,479 | 7,534 | -0.21% | 452 | - | +1.1% |
| 01/31 | 7,632 | 7,632 | 7,521 | 7,550 | -1.6% | 5,968 | - | +1.51% |
| 01/30 | 7,674 | 7,705 | 7,560 | 7,673 | +0.51% | 6,122 | - | +3.34% |
| 01/29 | 7,630 | 7,644 | 7,560 | 7,634 | +0.12% | 7,041 | - | +3.01% |
| 01/26 | 7,600 | 7,700 | 7,551 | 7,625 | +0.5% | 16,209 | - | +3.1% |
| 01/25 | 7,500 | 7,587 | 7,453 | 7,587 | +0.98% | 3,395 | - | +2.87% |
| 01/24 | 7,471 | 7,569 | 7,468 | 7,513 | +0.03% | 1,392 | - | +2.11% |
| 01/23 | 7,550 | 7,587 | 7,434 | 7,511 | +0.09% | 10,591 | - | +2.36% |
| 01/22 | 7,398 | 7,529 | 7,360 | 7,504 | +2.14% | 4,879 | - | +2.54% |
| 01/19 | 7,300 | 7,400 | 7,300 | 7,347 | +1.49% | 2,732 | - | +0.66% |
| 01/18 | 7,263 | 7,298 | 7,238 | 7,239 | -0.97% | 2,747 | - | -0.73% |
| 01/17 | 7,515 | 7,515 | 7,306 | 7,310 | -1.95% | 1,946 | - | +0.3% |
| 01/16 | 7,565 | 7,611 | 7,455 | 7,455 | -0.9% | 4,962 | - | +2.33% |
| 01/15 | 7,472 | 7,545 | 7,440 | 7,523 | +0.68% | 2,668 | - | +3.3% |
| 01/12 | 7,456 | 7,500 | 7,376 | 7,472 | +0.13% | 2,451 | - | +2.67% |
| 01/11 | 7,520 | 7,530 | 7,431 | 7,462 | -0.2% | 3,217 | - | +2.47% |
| 01/10 | 7,477 | 7,507 | 7,401 | 7,477 | +0.44% | 3,463 | - | +2.69% |
| 01/09 | 7,427 | 7,500 | 7,390 | 7,444 | +1.43% | 1,998 | - | +2.17% |
| 01/05 | 7,537 | 7,538 | 7,339 | 7,339 | -2.54% | 2,563 | - | +0.62% |
| 01/04 | 7,448 | 7,540 | 7,295 | 7,530 | +0.39% | 14,689 | - | +3.12% |
| 2023 |
| 12/29 | 7,516 | 7,554 | 7,464 | 7,501 | +0.55% | 6,721 | - | +2.71% |
| 12/28 | 7,350 | 7,555 | 7,323 | 7,460 | +1.86% | 7,046 | - | +2.09% |
| 12/27 | 7,181 | 7,379 | 7,181 | 7,324 | +2.26% | 10,407 | - | +0.18% |
| 12/26 | 7,118 | 7,270 | 7,118 | 7,162 | +0.66% | 17,288 | - | -2.23% |
| 12/25 | 7,201 | 7,231 | 7,114 | 7,115 | -1.1% | 7,552 | - | -3.07% |
| 12/22 | 7,205 | 7,260 | 7,170 | 7,194 | -0.39% | 6,367 | - | -2.1% |
| 12/21 | 7,188 | 7,255 | 7,180 | 7,222 | -1.33% | 2,756 | - | -1.78% |
| 12/20 | 7,295 | 7,370 | 7,271 | 7,319 | +0.77% | 2,306 | - | -0.53% |
| 12/19 | 7,155 | 7,270 | 7,142 | 7,263 | +2.15% | 3,009 | - | -1.21% |
| 12/18 | 7,161 | 7,161 | 7,067 | 7,110 | -0.73% | 3,596 | - | -3.24% |
| 12/15 | 7,095 | 7,190 | 7,051 | 7,162 | +2.39% | 4,567 | - | -2.56% |
| 12/14 | 7,122 | 7,184 | 6,995 | 6,995 | -0.48% | 4,899 | - | -4.91% |
| 12/13 | 7,023 | 7,098 | 7,001 | 7,029 | +0.13% | 6,432 | - | -4.63% |
| 12/12 | 7,205 | 7,239 | 7,010 | 7,020 | -2.15% | 12,564 | - | -4.9% |
| 12/11 | 7,167 | 7,263 | 7,167 | 7,174 | +0.45% | 1,758 | - | -3.01% |
| 12/08 | 7,145 | 7,261 | 7,142 | 7,142 | -1.22% | 609 | - | -3.4% |
| 12/07 | 7,330 | 7,342 | 7,220 | 7,230 | -2.24% | 2,749 | - | -2.06% |
| 12/06 | 7,400 | 7,404 | 7,370 | 7,396 | 0% | 2,831 | - | +0.37% |
| 12/05 | 7,570 | 7,570 | 7,362 | 7,396 | -2.5% | 4,200 | - | +0.69% |
| 12/04 | 7,499 | 7,600 | 7,446 | 7,586 | +1.88% | 1,922 | - | +3.61% |
| 12/01 | 7,565 | 7,569 | 7,430 | 7,446 | -1.92% | 3,209 | - | +2.14% |
| 11/30 | 7,696 | 7,696 | 7,575 | 7,592 | -0.76% | 2,090 | - | +4.43% |
| 11/29 | 7,525 | 7,704 | 7,525 | 7,650 | +1.66% | 5,556 | - | +5.6% |
| 11/28 | 7,545 | 7,578 | 7,485 | 7,525 | -0.4% | 2,402 | - | +4.33% |
| 11/27 | 7,642 | 7,746 | 7,540 | 7,555 | -0.71% | 1,523 | - | +5.02% |
| 11/24 | 7,597 | 7,667 | 7,597 | 7,609 | +0.7% | 2,921 | - | +6.03% |
| 11/22 | 7,631 | 7,661 | 7,540 | 7,556 | -1.56% | 2,538 | - | +5.55% |
| 11/21 | 7,602 | 7,679 | 7,553 | 7,676 | +1.97% | 6,314 | - | +7.46% |
