株価チャート
株価
7/20
- 前日 (7/19)
- 22,995
- 始値
- 22,140
- 高値
- 22,160
- 安値
- 22,140
- 終値 -3.63%
- 22,160
- 出来高 +999.99%
- 288
乖離率
- 株価(5日)
移動平均値 - -0.57%
22,288 - 株価(25日)
移動平均値 - +0.83%
21,977 - 出来高(5日)
移動平均値 - +269.23%
78
2022/11/22~2023/07/20
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 |
---|
2023 |
07/20 | 22,140 | 22,160 | 22,140 | 22,160 | -3.63% | 288 | - | +0.83% |
07/19 | 22,995 | 22,995 | 22,995 | 22,995 | +3.63% | 1 | - | +4.89% |
07/18 | 21,705 | 22,190 | 21,705 | 22,190 | +0.45% | 95 | - | +1.56% |
07/14 | 22,090 | 22,090 | 22,090 | 22,090 | +0.39% | 2 | - | +1.36% |
07/12 | 21,650 | 22,005 | 21,650 | 22,005 | -2.16% | 5 | - | +1.25% |
07/11 | 22,490 | 22,490 | 22,490 | 22,490 | +0.54% | 1 | - | +3.72% |
07/05 | 22,200 | 22,370 | 22,200 | 22,370 | -1.45% | 6 | - | +3.45% |
07/04 | 22,700 | 22,700 | 22,700 | 22,700 | +0.6% | 5 | - | +5.2% |
07/03 | 22,295 | 22,565 | 22,295 | 22,565 | +1.28% | 16 | - | +4.94% |
06/30 | 22,280 | 22,280 | 22,280 | 22,280 | +0.66% | 1 | - | +3.95% |
06/29 | 22,165 | 22,310 | 22,135 | 22,135 | +0.09% | 5 | - | +3.51% |
06/28 | 22,070 | 22,115 | 21,945 | 22,115 | +1% | 203 | - | +3.49% |
06/27 | 21,835 | 21,895 | 21,770 | 21,895 | +0.34% | 43 | - | +2.5% |
06/26 | 21,500 | 21,820 | 21,500 | 21,820 | 0% | 134 | - | +2.11% |
06/23 | 21,680 | 21,940 | 21,620 | 21,820 | +0.65% | 168 | - | +2.11% |
06/22 | 21,680 | 21,680 | 21,680 | 21,680 | -1.05% | 5 | - | +1.41% |
06/21 | 21,730 | 21,910 | 21,730 | 21,910 | -0.11% | 7 | - | +2.41% |
06/20 | 21,935 | 21,935 | 21,935 | 21,935 | -1.02% | 52 | - | +2.55% |
06/19 | 22,060 | 22,160 | 22,060 | 22,160 | +0.93% | 19 | - | +3.65% |
06/16 | 21,795 | 21,955 | 21,795 | 21,955 | +0.71% | 59 | - | +2.79% |
06/15 | 21,600 | 21,800 | 21,600 | 21,800 | +2.35% | 48 | - | +2.11% |
06/13 | 21,200 | 21,300 | 21,200 | 21,300 | +1.16% | 24 | - | -0.16% |
06/12 | 21,015 | 21,055 | 21,015 | 21,055 | -0.43% | 6 | - | -1.33% |
06/09 | 21,125 | 21,145 | 21,125 | 21,145 | +1.41% | 6 | - | -0.98% |
06/07 | 20,850 | 20,850 | 20,850 | 20,850 | +0.02% | 4 | - | -2.3% |
06/06 | 21,590 | 21,595 | 20,845 | 20,845 | -1.42% | 10 | - | -2.31% |
06/05 | 21,045 | 21,145 | 21,045 | 21,145 | +1.78% | 43 | - | -0.9% |
06/02 | 20,770 | 20,775 | 20,710 | 20,775 | +1% | 29 | - | -2.57% |
06/01 | 20,475 | 20,570 | 20,475 | 20,570 | -0.92% | 68 | - | -3.54% |
05/31 | 20,760 | 20,760 | 20,760 | 20,760 | -1.28% | 5 | - | -2.53% |
05/30 | 21,030 | 21,030 | 21,030 | 21,030 | -0.78% | 5 | - | -1.15% |
05/29 | 21,135 | 21,195 | 21,135 | 21,195 | +1.68% | 7 | - | -0.11% |
05/26 | 20,835 | 21,340 | 20,835 | 20,845 | +0.05% | 14 | - | -1.45% |
05/25 | 20,645 | 20,835 | 20,645 | 20,835 | -0.97% | 13 | - | -1.56% |
05/24 | 21,105 | 21,105 | 21,040 | 21,040 | -3.22% | 18 | - | -0.64% |
05/23 | 21,915 | 22,130 | 21,740 | 21,740 | -0.78% | 509 | - | +2.67% |
05/22 | 21,905 | 22,165 | 21,905 | 21,910 | -0.86% | 245 | - | +3.65% |
05/19 | 22,070 | 22,150 | 21,945 | 22,100 | +1.12% | 206 | - | +4.76% |
05/15 | 21,855 | 21,855 | 21,855 | 21,855 | -0.86% | 1 | - | +4.02% |
05/08 | 22,045 | 22,045 | 22,045 | 22,045 | 0% | 1 | - | +5.26% |
05/01 | 22,000 | 22,045 | 22,000 | 22,045 | +1.08% | 29 | - | +5.59% |
04/25 | 21,995 | 21,995 | 21,680 | 21,810 | +0.72% | 11 | - | +4.8% |
04/24 | 21,655 | 21,655 | 21,655 | 21,655 | -0.21% | 4 | - | +4.39% |
04/20 | 21,665 | 21,700 | 21,665 | 21,700 | +0.16% | 12 | - | +4.83% |
04/19 | 21,530 | 21,665 | 21,530 | 21,665 | +1.12% | 4 | - | +5.01% |
04/18 | 21,425 | 21,425 | 21,425 | 21,425 | -0.05% | 2 | - | +4.18% |
04/14 | 21,435 | 21,435 | 21,435 | 21,435 | 0% | 2 | - | +4.47% |
04/12 | 21,435 | 21,435 | 21,435 | 21,435 | +3.08% | 20 | - | +4.78% |
04/10 | 20,795 | 20,795 | 20,795 | 20,795 | +0.02% | 1 | - | +1.94% |
04/07 | 20,790 | 20,790 | 20,790 | 20,790 | 0% | 72 | - | +2.08% |
04/05 | 20,790 | 20,790 | 20,790 | 20,790 | -0.22% | 25 | - | +2.33% |
04/04 | 20,835 | 20,835 | 20,835 | 20,835 | +0.07% | 5 | - | +2.71% |
04/03 | 21,010 | 21,010 | 20,820 | 20,820 | +4.52% | 3 | - | +2.88% |
03/29 | 19,920 | 19,920 | 19,920 | 19,920 | -1.21% | 2 | - | -1.32% |
03/22 | 20,165 | 20,165 | 20,165 | 20,165 | +2.83% | 2 | - | -0.21% |
03/20 | 19,540 | 19,610 | 19,540 | 19,610 | +0.44% | 43 | - | -2.93% |
03/16 | 19,760 | 19,910 | 19,525 | 19,525 | -7.94% | 5 | - | -3.37% |
03/08 | 21,210 | 21,210 | 21,210 | 21,210 | +0.64% | 2 | - | +5% |
03/07 | 21,075 | 21,075 | 21,075 | 21,075 | +0.33% | 2 | - | +4.71% |
03/06 | 21,080 | 21,080 | 21,005 | 21,005 | +0.77% | 3 | - | +4.79% |
02/20 | 20,845 | 20,845 | 20,845 | 20,845 | +0.17% | 1 | - | +4.49% |
02/16 | 20,810 | 20,810 | 20,810 | 20,810 | +4% | 3 | - | +4.69% |
02/13 | 20,335 | 20,335 | 20,010 | 20,010 | -0.82% | 2 | - | +1.08% |
02/09 | 20,175 | 20,175 | 20,175 | 20,175 | -1.01% | 1 | - | +2.19% |
02/07 | 20,380 | 20,380 | 20,380 | 20,380 | 0% | 10 | - | +3.44% |
02/06 | 20,645 | 20,645 | 20,380 | 20,380 | +1.17% | 12 | - | +3.73% |
02/03 | 20,895 | 20,895 | 20,145 | 20,145 | -2.02% | 29 | - | +2.76% |
02/02 | 20,560 | 20,560 | 20,560 | 20,560 | +2.93% | 1 | - | +5.07% |
02/01 | 19,975 | 19,975 | 19,975 | 19,975 | -0.25% | 20 | - | +2.31% |
01/30 | 20,595 | 20,595 | 20,025 | 20,025 | -0.87% | 20 | - | +2.68% |
01/27 | 20,530 | 20,530 | 20,120 | 20,200 | +1.15% | 9 | - | +3.76% |
01/26 | 19,970 | 19,970 | 19,970 | 19,970 | +0.03% | 1 | - | +2.82% |
01/25 | 19,965 | 19,965 | 19,965 | 19,965 | +0.05% | 2 | - | +2.94% |
01/24 | 19,955 | 19,955 | 19,955 | 19,955 | +2.02% | 1 | - | +3.03% |
01/19 | 19,560 | 19,560 | 19,560 | 19,560 | -2.3% | 3 | - | +1.13% |
01/18 | 20,010 | 20,520 | 20,010 | 20,020 | +2.09% | 35 | - | +3.56% |
01/17 | 19,610 | 19,610 | 19,610 | 19,610 | +0.15% | 11 | - | +1.64% |
01/16 | 20,065 | 20,065 | 19,580 | 19,580 | -4.18% | 5 | - | +1.6% |
01/13 | 20,395 | 20,435 | 20,395 | 20,435 | +2.2% | 11 | - | +6.29% |
01/12 | 19,995 | 19,995 | 19,995 | 19,995 | +1.47% | 2 | - | +4.44% |
01/11 | 19,705 | 19,705 | 19,705 | 19,705 | +1.57% | 2 | - | +3.33% |
01/10 | 19,400 | 19,400 | 19,400 | 19,400 | 0% | 39 | - | +2.07% |
01/06 | 19,400 | 19,400 | 19,400 | 19,400 | +2.11% | 1 | - | +2.36% |
01/05 | 19,400 | 19,400 | 19,000 | 19,000 | +1.85% | 7 | - | +0.64% |
01/04 | 18,655 | 18,655 | 18,655 | 18,655 | -1.89% | 2 | - | -0.72% |
2022 |
12/27 | 19,015 | 19,015 | 19,015 | 19,015 | +1.2% | 200 | - | +1.7% |
12/26 | 18,790 | 18,790 | 18,790 | 18,790 | +0.62% | 4 | - | +1.05% |
12/20 | 18,755 | 19,180 | 18,555 | 18,675 | -2.68% | 7 | - | +0.77% |
12/19 | 19,190 | 19,190 | 19,190 | 19,190 | +1.11% | 1 | - | +3.88% |
12/16 | 18,980 | 18,980 | 18,980 | 18,980 | -1.53% | 3 | - | +3.19% |
12/12 | 19,275 | 19,275 | 19,275 | 19,275 | +0.05% | 1 | - | +5.35% |
12/06 | 19,265 | 19,265 | 19,265 | 19,265 | -0.98% | 3 | - | +6% |
12/05 | 19,455 | 19,455 | 19,455 | 19,455 | +0.03% | 2 | - | +7.75% |
12/01 | 19,450 | 19,450 | 19,450 | 19,450 | +1.57% | 2 | - | +8.56% |
11/30 | 19,060 | 19,150 | 19,055 | 19,150 | +0.52% | 9 | - | +7.61% |
11/29 | 19,020 | 19,050 | 19,020 | 19,050 | -1.3% | 20 | - | +7.69% |
11/28 | 19,300 | 19,300 | 19,300 | 19,300 | +0.08% | 2 | - | +9.57% |
11/25 | 19,350 | 19,350 | 19,285 | 19,285 | -0.03% | 3 | - | +9.92% |
11/24 | 19,400 | 19,400 | 19,290 | 19,290 | -0.05% | 4 | - | +10.39% |
11/22 | 19,300 | 19,300 | 19,300 | 19,300 | +1.18% | 6 | - | +10.72% |