株価チャート
株価
6/3
- 前日 (5/31)
- 23,250
- 始値
- 23,035
- 高値
- 23,195
- 安値
- 23,030
- 終値 -0.95%
- 23,030
- 出来高 -47.62%
- 11
乖離率
- 株価(5日)
移動平均値 - -1.84%
23,462 - 株価(25日)
移動平均値 - -0.13%
23,061 - 出来高(5日)
移動平均値 - -54.17%
24
2023/10/24~2024/06/03
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 |
06/03 | 23,035 | 23,195 | 23,030 | 23,030 | -0.95% | 11 | - | -0.13% |
05/31 | 22,980 | 23,480 | 22,980 | 23,250 | -0.98% | 21 | - | +0.88% |
05/30 | 23,520 | 23,520 | 23,480 | 23,480 | -1.07% | 28 | - | +1.97% |
05/29 | 23,830 | 23,950 | 23,680 | 23,735 | -0.34% | 57 | - | +3.16% |
05/28 | 23,815 | 23,815 | 23,605 | 23,815 | +1.34% | 5 | - | +3.66% |
05/27 | 22,930 | 23,500 | 22,930 | 23,500 | +0.3% | 26 | - | +2.46% |
05/24 | 23,395 | 23,430 | 23,060 | 23,430 | +0.58% | 97 | - | +2.26% |
05/23 | 23,885 | 23,885 | 23,295 | 23,295 | -3.82% | 57 | - | +1.8% |
05/22 | 24,145 | 24,570 | 24,130 | 24,220 | +0.85% | 89 | - | +6% |
05/21 | 24,200 | 24,230 | 23,865 | 24,015 | -1.34% | 137 | - | +5.46% |
05/20 | 28,415 | 28,415 | 24,000 | 24,340 | +3.93% | 129 | - | +7.22% |
05/17 | 23,490 | 23,490 | 23,415 | 23,420 | +0.39% | 45 | - | +3.72% |
05/16 | 23,195 | 23,330 | 23,195 | 23,330 | +1.79% | 71 | - | +3.67% |
05/15 | 22,795 | 23,075 | 22,795 | 22,920 | +0.55% | 41 | - | +2.1% |
05/14 | 22,860 | 22,870 | 22,795 | 22,795 | -0.93% | 16 | - | +1.89% |
05/13 | 22,775 | 23,070 | 22,760 | 23,010 | +1.12% | 34 | - | +3.11% |
05/10 | 22,715 | 22,755 | 22,650 | 22,755 | +1.88% | 29 | - | +2.59% |
05/09 | 22,200 | 22,335 | 22,200 | 22,335 | +0.47% | 78 | - | +1.12% |
05/08 | 22,230 | 22,230 | 22,230 | 22,230 | +0.18% | 4 | - | +0.92% |
05/07 | 21,790 | 22,255 | 21,780 | 22,190 | +0.48% | 85 | - | +1.11% |
05/02 | 21,840 | 22,430 | 21,840 | 22,085 | -1.14% | 15 | - | +0.95% |
04/30 | 22,085 | 22,515 | 22,085 | 22,340 | +0.45% | 26 | - | +2.42% |
04/25 | 21,970 | 22,240 | 21,970 | 22,240 | +0.38% | 90 | - | +2.41% |
04/23 | 22,540 | 22,540 | 21,945 | 22,155 | -1.99% | 117 | - | +2.47% |
04/22 | 23,165 | 23,165 | 22,605 | 22,605 | -0.37% | 114 | - | +5.04% |
04/19 | 23,025 | 23,200 | 22,470 | 22,690 | -0.24% | 83 | - | +6.08% |
04/18 | 22,975 | 22,975 | 22,475 | 22,745 | -1.22% | 86 | - | +7.06% |
04/17 | 22,560 | 23,075 | 22,560 | 23,025 | +0.57% | 28 | - | +9.15% |
04/16 | 22,735 | 23,210 | 22,735 | 22,895 | +0.31% | 116 | - | +9.33% |
04/15 | 22,915 | 22,915 | 22,410 | 22,825 | -0.35% | 75 | - | +9.81% |
04/12 | 23,035 | 23,035 | 22,540 | 22,905 | +0.95% | 79 | - | +11.12% |
04/11 | 22,605 | 22,700 | 22,205 | 22,690 | +1.14% | 72 | - | +10.98% |
04/10 | 22,140 | 22,500 | 22,140 | 22,435 | +0.47% | 22 | - | +10.59% |
04/09 | 22,420 | 22,500 | 22,060 | 22,330 | +0.56% | 116 | - | +10.9% |
04/08 | 21,385 | 22,270 | 21,385 | 22,205 | +4.1% | 865 | - | +11.03% |
04/05 | 21,805 | 21,805 | 21,160 | 21,330 | -0.95% | 295 | - | +7.41% |
04/04 | 21,965 | 22,000 | 21,525 | 21,535 | -1.82% | 74 | - | +9.01% |
04/03 | 21,135 | 21,935 | 21,135 | 21,935 | +4.28% | 113 | - | +11.66% |
04/02 | 21,225 | 21,305 | 20,760 | 21,035 | -1.57% | 25 | - | +7.7% |
04/01 | 19,835 | 21,385 | 19,835 | 21,370 | +8.95% | 111 | - | +9.84% |
03/29 | 19,615 | 19,615 | 19,615 | 19,615 | -3.97% | 1 | - | +1.37% |
03/27 | 20,065 | 20,425 | 20,065 | 20,425 | -1.94% | 2 | - | +5.72% |
03/21 | 20,550 | 20,995 | 20,550 | 20,830 | +2.99% | 64 | - | +8.22% |
03/19 | 20,020 | 20,225 | 20,020 | 20,225 | -1.2% | 4 | - | +5.54% |
03/15 | 20,105 | 20,470 | 20,105 | 20,470 | -0.05% | 14 | - | +7.15% |
03/14 | 20,105 | 20,480 | 19,880 | 20,480 | +2.76% | 40 | - | +7.58% |
03/08 | 19,780 | 19,930 | 19,780 | 19,930 | +0.53% | 4 | - | +5.06% |
03/07 | 19,875 | 20,045 | 19,825 | 19,825 | +0.79% | 69 | - | +4.73% |
03/05 | 19,510 | 19,745 | 19,500 | 19,670 | +1.73% | 90 | - | +4.2% |
03/04 | 19,400 | 19,400 | 19,205 | 19,335 | +1.28% | 30 | - | +2.62% |
02/26 | 19,015 | 19,120 | 19,015 | 19,090 | +0.61% | 6 | - | +1.21% |
02/20 | 18,680 | 18,975 | 18,680 | 18,975 | -0.94% | 222 | - | +0.56% |
02/16 | 19,155 | 19,155 | 19,155 | 19,155 | +0.79% | 2 | - | +1.44% |
02/15 | 19,005 | 19,005 | 19,005 | 19,005 | +2.73% | 1 | - | +0.58% |
02/14 | 18,500 | 18,500 | 18,500 | 18,500 | -1.23% | 20 | - | -2.09% |
02/13 | 18,730 | 18,730 | 18,730 | 18,730 | +0.05% | 1 | - | -0.89% |
02/09 | 18,655 | 18,725 | 18,655 | 18,720 | +0.35% | 310 | - | -0.97% |
02/08 | 18,660 | 18,660 | 18,655 | 18,655 | -1.56% | 5 | - | -1.46% |
02/07 | 18,950 | 18,950 | 18,950 | 18,950 | +1.39% | 1 | - | -0.04% |
02/06 | 18,690 | 18,690 | 18,690 | 18,690 | -0.16% | 1 | - | -1.53% |
02/05 | 19,355 | 19,355 | 18,720 | 18,720 | -0.27% | 3 | - | -1.55% |
02/02 | 18,770 | 18,770 | 18,770 | 18,770 | -1.93% | 1 | - | -1.44% |
01/31 | 19,140 | 19,140 | 19,140 | 19,140 | +0.1% | 2 | - | +0.42% |
01/30 | 18,735 | 19,150 | 18,735 | 19,120 | +2.3% | 63 | - | +0.25% |
01/29 | 18,690 | 18,690 | 18,690 | 18,690 | -1.16% | 1 | - | -1.97% |
01/25 | 18,910 | 18,910 | 18,910 | 18,910 | +1.69% | 1 | - | -0.81% |
01/23 | 18,825 | 18,825 | 18,595 | 18,595 | -0.75% | 6 | - | -2.47% |
01/22 | 18,735 | 18,735 | 18,735 | 18,735 | 0% | 1 | - | -1.82% |
01/19 | 18,545 | 18,945 | 18,545 | 18,735 | -0.35% | 35 | - | -1.94% |
01/16 | 18,435 | 18,800 | 18,435 | 18,800 | -0.21% | 13 | - | -1.72% |
01/12 | 18,840 | 18,840 | 18,840 | 18,840 | -0.26% | 1 | - | -1.61% |
01/11 | 18,890 | 18,890 | 18,890 | 18,890 | +2.11% | 1 | - | -1.53% |
01/10 | 18,500 | 18,500 | 18,500 | 18,500 | -1.6% | 30 | - | -3.64% |
01/09 | 18,800 | 18,800 | 18,800 | 18,800 | -5.17% | 6 | - | -2.25% |
01/04 | 18,315 | 19,825 | 18,305 | 19,825 | +2.67% | 34 | - | +2.93% |
2023 |
12/28 | 19,310 | 19,310 | 19,310 | 19,310 | +0.1% | 3 | - | +0.33% |
12/27 | 19,290 | 19,290 | 19,290 | 19,290 | -0.95% | 1 | - | +0.26% |
12/21 | 19,005 | 19,475 | 19,005 | 19,475 | +2.55% | 4 | - | +1.18% |
12/19 | 18,990 | 18,990 | 18,990 | 18,990 | +2.1% | 1 | - | -1.3% |
12/14 | 18,760 | 18,760 | 18,600 | 18,600 | -1.25% | 200 | - | -3.32% |
12/06 | 19,050 | 19,105 | 18,410 | 18,835 | -3.11% | 127 | - | -2.16% |
12/01 | 19,440 | 19,440 | 19,440 | 19,440 | +0.67% | 3 | - | +1.05% |
11/28 | 19,995 | 19,995 | 19,200 | 19,310 | -1.1% | 7 | - | +0.59% |
11/27 | 19,525 | 19,525 | 19,525 | 19,525 | 0% | 18 | - | +1.86% |
11/24 | 19,525 | 19,525 | 19,525 | 19,525 | +0.39% | 1 | - | +1.92% |
11/22 | 19,350 | 19,450 | 19,350 | 19,450 | +1.43% | 19 | - | +1.64% |
11/17 | 19,175 | 19,175 | 19,175 | 19,175 | -1.36% | 1 | - | +0.22% |
11/16 | 19,440 | 19,440 | 19,440 | 19,440 | +2.69% | 100 | - | +1.54% |
11/15 | 18,740 | 18,930 | 18,740 | 18,930 | +1.18% | 2 | - | -1.08% |
11/10 | 18,615 | 18,710 | 18,615 | 18,710 | -1.08% | 2 | - | -2.24% |
11/09 | 18,885 | 18,915 | 18,780 | 18,915 | -0.45% | 4 | - | -1.23% |
11/08 | 19,290 | 19,290 | 19,000 | 19,000 | -1.81% | 17 | - | -0.81% |
11/07 | 19,500 | 19,500 | 19,350 | 19,350 | +0.21% | 5 | - | +1% |
11/06 | 19,605 | 19,835 | 19,310 | 19,310 | +0.05% | 346 | - | +0.8% |
11/02 | 19,700 | 19,700 | 19,300 | 19,300 | -1.96% | 101 | - | +0.76% |
11/01 | 19,700 | 19,700 | 19,685 | 19,685 | +2.26% | 51 | - | +2.84% |
10/30 | 19,565 | 19,650 | 19,250 | 19,250 | -0.62% | 3 | - | +0.71% |
10/26 | 19,555 | 19,560 | 19,170 | 19,370 | -0.56% | 6 | - | +1.39% |
10/25 | 19,495 | 19,495 | 19,480 | 19,480 | 0% | 4 | - | +2.1% |
10/24 | 19,060 | 19,480 | 19,060 | 19,480 | +1.7% | 2 | - | +2.35% |