株価チャート
株価
4/24
- 前日 (4/23)
- 29,770
- 始値
- 29,900
- 高値
- 30,020
- 安値
- 29,850
- 終値 +0.77%
- 30,000
- 出来高 -39.84%
- 2,146
乖離率
- 株価(5日)
移動平均値 - +1.79%
29,473 - 株価(25日)
移動平均値 - +2%
29,411 - 出来高(5日)
移動平均値 - -42.14%
3,709
2023/11/28~2024/04/24
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 |
04/24 | 29,900 | 30,020 | 29,850 | 30,000 | +0.77% | 2,146 | - | +2% |
04/23 | 29,805 | 29,840 | 29,505 | 29,770 | +1.59% | 3,567 | - | +1.45% |
04/22 | 28,920 | 29,485 | 28,920 | 29,305 | +2.29% | 2,585 | - | +0.04% |
04/19 | 29,200 | 29,200 | 27,900 | 28,650 | -3.34% | 8,524 | - | -2.05% |
04/18 | 29,205 | 29,640 | 29,130 | 29,640 | +0.92% | 1,724 | - | +1.35% |
04/17 | 29,240 | 29,485 | 29,240 | 29,370 | +0.32% | 2,119 | - | +0.54% |
04/16 | 29,510 | 29,555 | 29,170 | 29,275 | -2.09% | 3,264 | - | +0.23% |
04/15 | 29,995 | 30,260 | 29,615 | 29,900 | -1.84% | 5,000 | - | +2.39% |
04/12 | 30,400 | 30,530 | 30,310 | 30,460 | +0.2% | 3,940 | - | +4.32% |
04/11 | 30,360 | 30,700 | 30,280 | 30,400 | -0.49% | 2,372 | - | +4.23% |
04/10 | 30,500 | 30,580 | 30,400 | 30,550 | +0.53% | 2,616 | - | +4.89% |
04/09 | 29,915 | 30,390 | 29,910 | 30,390 | +2.17% | 4,452 | - | +4.49% |
04/08 | 29,455 | 29,775 | 29,455 | 29,745 | +2.04% | 6,212 | - | +2.37% |
04/05 | 29,220 | 29,345 | 29,055 | 29,150 | -0.31% | 4,615 | - | +0.39% |
04/04 | 29,250 | 29,500 | 29,110 | 29,240 | +0.05% | 2,548 | - | +0.77% |
04/03 | 29,245 | 29,250 | 29,000 | 29,225 | -0.07% | 4,093 | - | +0.73% |
04/02 | 29,220 | 29,420 | 29,185 | 29,245 | -0.12% | 3,362 | - | +0.8% |
04/01 | 29,080 | 29,300 | 28,980 | 29,280 | +0.77% | 3,780 | - | +0.96% |
03/29 | 29,190 | 29,190 | 29,000 | 29,055 | +0.17% | 2,573 | - | +0.27% |
03/28 | 29,000 | 29,060 | 28,645 | 29,005 | +1.01% | 2,195 | - | +0.09% |
03/27 | 28,690 | 28,800 | 28,480 | 28,715 | +0.54% | 3,270 | - | -0.88% |
03/26 | 28,505 | 28,730 | 28,505 | 28,560 | -0.02% | 3,357 | - | -1.37% |
03/25 | 28,930 | 28,930 | 28,505 | 28,565 | -1.02% | 2,569 | - | -1.29% |
03/22 | 28,985 | 28,995 | 28,530 | 28,860 | -0.19% | 4,306 | - | -0.18% |
03/21 | 28,585 | 28,915 | 28,425 | 28,915 | +2.1% | 2,590 | - | +0.19% |
03/19 | 28,680 | 28,690 | 28,230 | 28,320 | -0.7% | 4,981 | - | -1.72% |
03/18 | 28,040 | 28,600 | 28,035 | 28,520 | +1.15% | 3,683 | - | -0.95% |
03/15 | 28,490 | 28,550 | 28,170 | 28,195 | -1.28% | 2,962 | - | -1.99% |
03/14 | 28,625 | 28,645 | 28,020 | 28,560 | -0.87% | 8,586 | - | -0.7% |
03/13 | 29,375 | 29,380 | 28,605 | 28,810 | -1.47% | 4,782 | - | +0.25% |
03/12 | 28,905 | 29,395 | 28,900 | 29,240 | +0.21% | 3,722 | - | +1.86% |
03/11 | 29,735 | 29,745 | 29,010 | 29,180 | -2.01% | 4,872 | - | +1.86% |
03/08 | 29,600 | 29,840 | 29,555 | 29,780 | +0.37% | 5,183 | - | +4.22% |
03/07 | 29,790 | 29,795 | 29,535 | 29,670 | +1.06% | 3,696 | - | +4.17% |
03/06 | 29,320 | 29,670 | 29,255 | 29,360 | -0.56% | 5,003 | - | +3.41% |
03/05 | 29,695 | 29,790 | 29,455 | 29,525 | -0.4% | 6,966 | - | +4.3% |
03/04 | 29,685 | 29,690 | 29,400 | 29,645 | +1.21% | 6,157 | - | +5.14% |
03/01 | 28,990 | 29,290 | 28,815 | 29,290 | +2.06% | 4,087 | - | +4.31% |
02/29 | 28,905 | 28,930 | 28,475 | 28,700 | -1.37% | 9,435 | - | +2.58% |
02/28 | 29,380 | 29,580 | 29,005 | 29,100 | -0.38% | 7,791 | - | +4.23% |
02/27 | 29,150 | 29,210 | 29,025 | 29,210 | +0.72% | 2,761 | - | +4.88% |
02/26 | 28,910 | 29,000 | 28,855 | 29,000 | +1.29% | 4,964 | - | +4.4% |
02/22 | 29,185 | 29,185 | 28,530 | 28,630 | -1.6% | 9,504 | - | +3.38% |
02/21 | 28,900 | 29,100 | 28,885 | 29,095 | +1.02% | 5,104 | - | +5.22% |
02/20 | 28,505 | 28,800 | 28,430 | 28,800 | +1.43% | 3,648 | - | +4.29% |
02/19 | 28,165 | 28,395 | 28,105 | 28,395 | +1.23% | 3,070 | - | +2.93% |
02/16 | 28,035 | 28,180 | 27,925 | 28,050 | +0.45% | 6,990 | - | +1.87% |
02/15 | 27,840 | 28,045 | 27,815 | 27,925 | +1.27% | 6,522 | - | +1.59% |
02/14 | 27,795 | 27,810 | 27,550 | 27,575 | -0.85% | 2,905 | - | +0.5% |
02/13 | 27,785 | 27,890 | 27,650 | 27,810 | +0.09% | 3,532 | - | +1.48% |
02/09 | 27,935 | 27,935 | 27,660 | 27,785 | -0.27% | 6,353 | - | +1.57% |
02/08 | 28,095 | 28,100 | 27,815 | 27,860 | -0.61% | 3,332 | - | +2.07% |
02/07 | 28,015 | 28,095 | 28,000 | 28,030 | +0.14% | 2,083 | - | +2.94% |
02/06 | 27,895 | 27,990 | 27,775 | 27,990 | -0.02% | 4,032 | - | +3.07% |
02/05 | 27,995 | 28,080 | 27,880 | 27,995 | +0.88% | 3,579 | - | +3.4% |
02/02 | 27,400 | 27,750 | 27,395 | 27,750 | +1.33% | 3,297 | - | +2.85% |
02/01 | 27,350 | 27,550 | 27,200 | 27,385 | -0.42% | 1,736 | - | +1.77% |
01/31 | 27,195 | 27,550 | 27,015 | 27,500 | +0.36% | 3,444 | - | +2.42% |
01/30 | 27,450 | 27,610 | 27,400 | 27,400 | +0.62% | 4,529 | - | +2.35% |
01/29 | 26,665 | 27,440 | 26,640 | 27,230 | +1.76% | 4,519 | - | +1.86% |
01/26 | 26,760 | 26,915 | 26,510 | 26,760 | 0% | 1,398 | - | +0.28% |
01/25 | 27,000 | 27,000 | 26,615 | 26,760 | +0.22% | 2,534 | - | +0.43% |
01/24 | 26,970 | 26,980 | 26,285 | 26,700 | -1.87% | 20,269 | - | +0.36% |
01/23 | 27,590 | 27,590 | 27,210 | 27,210 | -0.78% | 4,025 | - | +2.49% |
01/22 | 27,855 | 27,915 | 27,320 | 27,425 | +0.26% | 9,811 | - | +3.6% |
01/19 | 27,270 | 27,420 | 27,055 | 27,355 | +1.45% | 5,977 | - | +3.62% |
01/18 | 27,235 | 27,265 | 26,700 | 26,965 | -2% | 13,471 | - | +2.42% |
01/17 | 28,230 | 28,375 | 27,455 | 27,515 | -2.5% | 13,786 | - | +4.81% |
01/16 | 28,585 | 28,680 | 28,100 | 28,220 | +0.48% | 10,234 | - | +7.83% |
01/15 | 27,700 | 28,085 | 27,555 | 28,085 | +3.62% | 5,379 | - | +7.77% |
01/12 | 26,980 | 27,480 | 26,930 | 27,105 | +0.76% | 3,681 | - | +4.44% |
01/11 | 26,795 | 26,980 | 26,785 | 26,900 | +1.03% | 3,256 | - | +4.01% |
01/10 | 26,680 | 26,685 | 26,400 | 26,625 | -0.5% | 6,420 | - | +3.46% |
01/09 | 26,715 | 26,790 | 26,330 | 26,760 | +0.66% | 4,572 | - | +4.53% |
01/05 | 26,500 | 26,640 | 26,400 | 26,585 | +1.16% | 3,087 | - | +4.44% |
01/04 | 26,180 | 26,295 | 25,940 | 26,280 | +0.36% | 3,411 | - | +3.84% |
2023 |
12/29 | 26,285 | 26,320 | 26,180 | 26,185 | 0% | 2,652 | - | +4% |
12/28 | 26,120 | 26,200 | 26,050 | 26,185 | +0.71% | 3,746 | - | +4.51% |
12/27 | 25,875 | 26,000 | 25,735 | 26,000 | +1.27% | 3,433 | - | +4.32% |
12/26 | 26,120 | 26,120 | 25,675 | 25,675 | -0.87% | 4,126 | - | +3.52% |
12/25 | 26,165 | 26,200 | 25,895 | 25,900 | -0.04% | 3,175 | - | +4.9% |
12/22 | 25,700 | 25,985 | 25,605 | 25,910 | +1.37% | 3,387 | - | +5.37% |
12/21 | 25,435 | 25,695 | 25,100 | 25,560 | -3.31% | 8,053 | - | +4.37% |
12/20 | 26,290 | 26,485 | 26,240 | 26,435 | +1.71% | 3,961 | - | +8.36% |
12/19 | 25,790 | 26,040 | 25,790 | 25,990 | +0.66% | 3,226 | - | +7.15% |
12/18 | 26,000 | 26,085 | 25,810 | 25,820 | +0.31% | 5,209 | - | +7.01% |
12/15 | 25,585 | 25,750 | 25,430 | 25,740 | +1.86% | 3,162 | - | +7.25% |
12/14 | 25,180 | 25,435 | 25,025 | 25,270 | -0.14% | 8,798 | - | +5.84% |
12/13 | 25,545 | 25,630 | 25,275 | 25,305 | -1.17% | 2,568 | - | +6.44% |
12/12 | 25,670 | 25,880 | 25,505 | 25,605 | +0.06% | 3,041 | - | +8.17% |
12/11 | 25,135 | 25,600 | 25,135 | 25,590 | +1.99% | 2,664 | - | +8.69% |
12/08 | 25,450 | 25,450 | 24,730 | 25,090 | -1.41% | 3,235 | - | +7.2% |
12/07 | 25,685 | 25,800 | 25,380 | 25,450 | -0.08% | 6,711 | - | +9.31% |
12/06 | 25,285 | 25,535 | 25,280 | 25,470 | +0.28% | 7,008 | - | +10.05% |
12/05 | 24,890 | 25,465 | 24,805 | 25,400 | +2.28% | 10,076 | - | +10.43% |
12/04 | 28,705 | 28,705 | 23,895 | 24,835 | +4.77% | 29,725 | - | +8.63% |
12/01 | 23,400 | 23,775 | 23,390 | 23,705 | +1.78% | 4,607 | - | +4.29% |
11/30 | 23,170 | 23,390 | 23,150 | 23,290 | +0.98% | 1,823 | - | +2.72% |
11/29 | 22,945 | 23,125 | 22,945 | 23,065 | +0.68% | 1,144 | - | +1.86% |
11/28 | 23,060 | 23,060 | 22,910 | 22,910 | -0.69% | 371 | - | +1.22% |