株価チャート
株価
5/24
- 前日 (5/23)
- 7,674
- 始値
- 7,769
- 高値
- 7,800
- 安値
- 7,680
- 終値 +0.09%
- 7,681
- 出来高 -8.21%
- 123
乖離率
- 株価(5日)
移動平均値 - +0.79%
7,621 - 株価(25日)
移動平均値 - +0.77%
7,622 - 出来高(5日)
移動平均値 - +26.8%
97
2023/12/25~2024/05/24
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 |
05/24 | 7,769 | 7,800 | 7,680 | 7,681 | +0.09% | 123 | - | +0.77% |
05/23 | 7,650 | 7,699 | 7,605 | 7,674 | +0.75% | 134 | - | +0.68% |
05/22 | 7,600 | 7,618 | 7,600 | 7,617 | +0.26% | 89 | - | -0.01% |
05/21 | 7,580 | 7,597 | 7,569 | 7,597 | +0.8% | 12 | - | -0.22% |
05/20 | 7,499 | 7,552 | 7,489 | 7,537 | -0.8% | 125 | - | -0.95% |
05/17 | 7,555 | 7,598 | 7,544 | 7,598 | +1.27% | 519 | - | -0.12% |
05/16 | 7,498 | 7,518 | 7,450 | 7,503 | -1.02% | 37 | - | -1.3% |
05/15 | 7,566 | 7,589 | 7,566 | 7,580 | -0.09% | 120 | - | -0.28% |
05/14 | 7,512 | 7,589 | 7,512 | 7,587 | +0.16% | 1,031 | - | -0.09% |
05/13 | 7,492 | 7,575 | 7,492 | 7,575 | +0.66% | 24 | - | -0.16% |
05/10 | 7,509 | 7,525 | 7,500 | 7,525 | -0.13% | 164 | - | -0.75% |
05/09 | 7,517 | 7,545 | 7,517 | 7,535 | +0.47% | 62 | - | -0.55% |
05/08 | 7,474 | 7,500 | 7,474 | 7,500 | +0.33% | 42 | - | -0.95% |
05/07 | 7,550 | 7,590 | 7,469 | 7,475 | -1.9% | 119 | - | -1.23% |
05/02 | 7,614 | 7,620 | 7,596 | 7,620 | +0.18% | 67 | - | +0.69% |
05/01 | 7,700 | 7,700 | 7,606 | 7,606 | -0.8% | 7 | - | +0.57% |
04/30 | 7,670 | 7,670 | 7,601 | 7,667 | -0.56% | 38 | - | +1.47% |
04/26 | 7,608 | 7,711 | 7,608 | 7,710 | -0.43% | 270 | - | +2.11% |
04/25 | 7,605 | 7,753 | 7,605 | 7,743 | +1.23% | 421 | - | +2.67% |
04/24 | 7,665 | 7,665 | 7,600 | 7,649 | -0.46% | 113 | - | +1.5% |
04/23 | 7,672 | 7,700 | 7,672 | 7,684 | -0.3% | 206 | - | +1.94% |
04/22 | 7,788 | 7,788 | 7,693 | 7,707 | -0.89% | 835 | - | +2.23% |
04/19 | 7,769 | 7,900 | 7,729 | 7,776 | +1.24% | 723 | - | +3.17% |
04/18 | 7,701 | 7,740 | 7,675 | 7,681 | -0.49% | 173 | - | +2.01% |
04/17 | 7,738 | 7,738 | 7,619 | 7,719 | +0.51% | 226 | - | +2.5% |
04/16 | 7,599 | 7,680 | 7,586 | 7,680 | +1.44% | 268 | - | +1.96% |
04/15 | 7,383 | 7,589 | 7,383 | 7,571 | +0.77% | 694 | - | +0.48% |
04/12 | 7,441 | 7,515 | 7,441 | 7,513 | +0.29% | 16 | - | -0.37% |
04/11 | 7,596 | 7,598 | 7,491 | 7,491 | +0.08% | 390 | - | -0.81% |
04/10 | 7,438 | 7,485 | 7,438 | 7,485 | +0.35% | 87 | - | -1.07% |
04/09 | 7,441 | 7,459 | 7,441 | 7,459 | -0.27% | 29 | - | -1.53% |
04/08 | 7,479 | 7,479 | 7,479 | 7,479 | +0.73% | 2 | - | -1.4% |
04/05 | 7,422 | 7,500 | 7,419 | 7,425 | +0.34% | 389 | - | -2.3% |
04/04 | 7,486 | 7,486 | 7,338 | 7,400 | -0.67% | 445 | - | -2.85% |
04/03 | 7,470 | 7,470 | 7,428 | 7,450 | +0.55% | 54 | - | -2.44% |
04/02 | 7,400 | 7,418 | 7,400 | 7,409 | +0.12% | 33 | - | -3.18% |
04/01 | 7,481 | 7,481 | 7,332 | 7,400 | 0% | 178 | - | -3.53% |
03/29 | 7,471 | 7,471 | 7,331 | 7,400 | -0.92% | 458 | - | -3.76% |
03/28 | 7,497 | 7,497 | 7,452 | 7,469 | -0.4% | 115 | - | -3.09% |
03/27 | 7,425 | 7,499 | 7,425 | 7,499 | +1.01% | 53 | - | -2.91% |
03/26 | 7,485 | 7,512 | 7,421 | 7,424 | -1.66% | 262 | - | -4% |
03/25 | 7,467 | 7,549 | 7,420 | 7,549 | +0.92% | 314 | - | -2.63% |
03/22 | 7,552 | 7,552 | 7,480 | 7,480 | -1.46% | 303 | - | -3.73% |
03/21 | 7,670 | 7,670 | 7,442 | 7,591 | -1.66% | 897 | - | -2.55% |
03/19 | 7,621 | 7,719 | 7,621 | 7,719 | +0.29% | 623 | - | -1.04% |
03/18 | 7,632 | 7,699 | 7,632 | 7,697 | +0.42% | 7 | - | -1.37% |
03/15 | 7,668 | 7,668 | 7,665 | 7,665 | +0.79% | 15 | - | -1.84% |
03/14 | 7,650 | 7,650 | 7,550 | 7,605 | -1.23% | 527 | - | -2.72% |
03/13 | 7,670 | 7,724 | 7,644 | 7,700 | -0.65% | 208 | - | -1.67% |
03/12 | 7,700 | 7,750 | 7,659 | 7,750 | +0.16% | 12 | - | -1.14% |
03/11 | 7,721 | 7,740 | 7,606 | 7,738 | +0.22% | 333 | - | -1.33% |
03/08 | 7,694 | 7,729 | 7,601 | 7,721 | -1% | 202 | - | -1.68% |
03/07 | 7,819 | 7,819 | 7,799 | 7,799 | -0.57% | 17 | - | -0.89% |
03/06 | 7,743 | 7,844 | 7,716 | 7,844 | +1.74% | 1,826 | - | -0.49% |
03/05 | 7,691 | 7,750 | 7,689 | 7,710 | +0.13% | 141 | - | -2.32% |
03/04 | 7,752 | 7,785 | 7,700 | 7,700 | -1.91% | 308 | - | -2.69% |
03/01 | 7,812 | 7,850 | 7,800 | 7,850 | 0% | 36 | - | -1.07% |
02/29 | 7,888 | 7,890 | 7,850 | 7,850 | -0.32% | 127 | - | -1.25% |
02/28 | 7,981 | 7,981 | 7,837 | 7,875 | +0.32% | 476 | - | -1.13% |
02/27 | 7,840 | 7,900 | 7,840 | 7,850 | -0.51% | 110 | - | -1.56% |
02/26 | 7,761 | 7,890 | 7,761 | 7,890 | +0.54% | 419 | - | -1.25% |
02/22 | 7,840 | 7,849 | 7,751 | 7,848 | -0.06% | 25 | - | -1.96% |
02/21 | 7,850 | 7,890 | 7,834 | 7,853 | -0.49% | 73 | - | -2.09% |
02/20 | 7,821 | 7,900 | 7,815 | 7,892 | +2.19% | 88 | - | -1.68% |
02/19 | 7,948 | 7,948 | 7,723 | 7,723 | -2.49% | 322 | - | -3.86% |
02/16 | 7,855 | 7,947 | 7,855 | 7,920 | -0.78% | 560 | - | -1.58% |
02/15 | 7,900 | 7,985 | 7,900 | 7,982 | +0.05% | 445 | - | -0.86% |
02/14 | 7,840 | 7,978 | 7,831 | 7,978 | +1.76% | 244 | - | -0.88% |
02/13 | 7,809 | 7,840 | 7,800 | 7,840 | +0.13% | 145 | - | -2.54% |
02/09 | 7,800 | 7,850 | 7,777 | 7,830 | +0.38% | 69 | - | -2.64% |
02/08 | 7,876 | 7,886 | 7,800 | 7,800 | -1.22% | 282 | - | -2.96% |
02/07 | 7,870 | 7,896 | 7,850 | 7,896 | -0.64% | 37 | - | -1.66% |
02/06 | 7,875 | 7,968 | 7,867 | 7,947 | +0.59% | 1,160 | - | -0.87% |
02/05 | 7,694 | 7,950 | 7,694 | 7,900 | +1.24% | 288 | - | -1.32% |
02/02 | 7,920 | 7,991 | 7,741 | 7,803 | -2.81% | 786 | - | -2.41% |
02/01 | 8,034 | 8,098 | 7,955 | 8,029 | -1.18% | 168 | - | +0.46% |
01/31 | 8,101 | 8,125 | 8,046 | 8,125 | -0.06% | 138 | - | +1.79% |
01/30 | 8,100 | 8,130 | 7,944 | 8,130 | +0.25% | 244 | - | +1.98% |
01/29 | 8,249 | 8,249 | 8,110 | 8,110 | -1.05% | 173 | - | +1.86% |
01/26 | 8,243 | 8,243 | 8,170 | 8,196 | -0.77% | 85 | - | +3.06% |
01/25 | 8,249 | 8,260 | 8,244 | 8,260 | +0.73% | 37 | - | +3.98% |
01/24 | 8,249 | 8,249 | 8,110 | 8,200 | -0.59% | 24 | - | +3.38% |
01/23 | 8,062 | 8,263 | 8,062 | 8,249 | +1.83% | 221 | - | +4.11% |
01/22 | 8,110 | 8,270 | 8,081 | 8,101 | -1.92% | 1,473 | - | +2.31% |
01/19 | 8,310 | 8,310 | 8,250 | 8,260 | +0.06% | 125 | - | +4.29% |
01/18 | 8,289 | 8,377 | 8,254 | 8,255 | +0.07% | 573 | - | +4.26% |
01/17 | 8,030 | 8,250 | 8,030 | 8,249 | +3.05% | 1,328 | - | +4.22% |
01/16 | 8,001 | 8,050 | 8,001 | 8,005 | -0.44% | 419 | - | +1.1% |
01/15 | 8,129 | 8,129 | 8,031 | 8,040 | -0.52% | 80 | - | +1.4% |
01/12 | 8,000 | 8,099 | 7,951 | 8,082 | +0.9% | 402 | - | +1.79% |
01/11 | 7,929 | 8,040 | 7,864 | 8,010 | +1% | 149 | - | +0.74% |
01/10 | 7,850 | 7,931 | 7,800 | 7,931 | +1.06% | 181 | - | -0.48% |
01/09 | 7,819 | 7,848 | 7,777 | 7,848 | +0.62% | 715 | - | -1.78% |
01/05 | 7,729 | 7,800 | 7,729 | 7,800 | +0.92% | 242 | - | -2.67% |
01/04 | 7,575 | 7,748 | 7,575 | 7,729 | +2.1% | 1,979 | - | -3.88% |
2023 |
12/29 | 7,458 | 7,590 | 7,450 | 7,570 | -0.29% | 399 | - | -6.21% |
12/28 | 7,663 | 7,663 | 7,457 | 7,592 | -1.02% | 2,566 | - | -6.4% |
12/27 | 7,631 | 7,680 | 7,630 | 7,670 | +0.08% | 158 | - | -5.85% |
12/26 | 7,650 | 7,690 | 7,650 | 7,664 | -0.47% | 461 | - | -6.29% |
12/25 | 7,627 | 7,760 | 7,600 | 7,700 | -0.99% | 948 | - | -6.26% |