株価チャート
株価
4/15
- 前日 (3/27)
- 17,850
- 始値
- 17,530
- 高値
- 17,530
- 安値
- 17,530
- 終値 -1.79%
- 17,530
- 出来高 ±0%
- 1
乖離率
- 株価(5日)
移動平均値 - -0.45%
17,610 - 株価(25日)
移動平均値 - +7.31%
16,336 - 出来高(5日)
移動平均値 - -66.67%
3
2020/05/27~2024/04/15
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 |
04/15 | 17,530 | 17,530 | 17,530 | 17,530 | -1.79% | 1 | - | +7.31% |
03/27 | 17,850 | 17,850 | 17,850 | 17,850 | +0.99% | 1 | - | +9.89% |
03/19 | 17,675 | 17,675 | 17,675 | 17,675 | +0.74% | 2 | - | +9.57% |
03/06 | 17,545 | 17,545 | 17,545 | 17,545 | +0.54% | 1 | - | +9.49% |
02/02 | 17,450 | 17,450 | 17,450 | 17,450 | +0.46% | 8 | - | +9.7% |
01/31 | 17,450 | 17,450 | 17,370 | 17,370 | +0.67% | 306 | - | +10.11% |
01/26 | 17,255 | 17,255 | 17,255 | 17,255 | -1.03% | 3 | - | +10.25% |
01/25 | 17,435 | 17,435 | 17,435 | 17,435 | -0.09% | 10 | - | +12.24% |
01/24 | 17,555 | 17,555 | 17,450 | 17,450 | +9.34% | 7 | - | +13.33% |
2023 |
09/07 | 15,960 | 15,960 | 15,960 | 15,960 | -0.25% | 9 | - | +4.61% |
09/06 | 16,000 | 16,000 | 16,000 | 16,000 | +0.88% | 9 | - | +5.5% |
09/05 | 15,860 | 15,860 | 15,860 | 15,860 | +0.32% | 9 | - | +5.17% |
09/01 | 15,810 | 15,810 | 15,810 | 15,810 | +1.41% | 9 | - | +5.33% |
08/30 | 15,590 | 15,590 | 15,590 | 15,590 | +0.39% | 9 | - | +4.5% |
08/29 | 15,530 | 15,530 | 15,530 | 15,530 | +0.16% | 9 | - | +4.64% |
08/28 | 15,505 | 15,505 | 15,505 | 15,505 | +1.11% | 9 | - | +5.04% |
08/25 | 15,335 | 15,335 | 15,335 | 15,335 | -0.58% | 9 | - | +4.43% |
08/24 | 15,425 | 15,425 | 15,425 | 15,425 | +0.72% | 9 | - | +5.58% |
08/21 | 15,315 | 15,315 | 15,315 | 15,315 | -2.23% | 1 | - | +5.37% |
07/11 | 15,665 | 15,665 | 15,665 | 15,665 | -0.79% | 1 | - | +8.36% |
07/05 | 15,790 | 15,790 | 15,790 | 15,790 | +0.86% | 20 | - | +9.94% |
06/23 | 15,655 | 15,655 | 15,655 | 15,655 | -1.17% | 9 | - | +9.71% |
06/19 | 15,840 | 15,840 | 15,840 | 15,840 | -0.13% | 9 | - | +11.6% |
06/14 | 15,860 | 15,860 | 15,860 | 15,860 | +1.02% | 9 | - | +12.55% |
06/13 | 15,700 | 15,700 | 15,700 | 15,700 | +3.32% | 30 | - | +12.17% |
06/02 | 15,195 | 15,195 | 15,195 | 15,195 | +0.93% | 1 | - | +9.54% |
05/30 | 15,055 | 15,055 | 15,055 | 15,055 | +0.23% | 9 | - | +9.15% |
05/25 | 15,020 | 15,020 | 15,020 | 15,020 | +2.88% | 19 | - | +9.44% |
05/11 | 14,600 | 14,600 | 14,600 | 14,600 | +3.18% | 1 | - | +6.94% |
04/21 | 14,165 | 14,165 | 14,150 | 14,150 | -0.81% | 12 | - | +4.07% |
04/20 | 14,280 | 14,280 | 14,265 | 14,265 | -0.28% | 5 | - | +5.21% |
04/19 | 14,290 | 14,305 | 14,290 | 14,305 | +1.74% | 7 | - | +5.85% |
04/14 | 14,060 | 14,060 | 14,060 | 14,060 | +0.82% | 1 | - | +4.29% |
04/12 | 13,945 | 13,945 | 13,945 | 13,945 | +2.01% | 38 | - | +3.66% |
04/06 | 13,790 | 13,790 | 13,670 | 13,670 | -1.48% | 35 | - | +1.69% |
04/05 | 14,060 | 14,060 | 13,875 | 13,875 | -1.6% | 9 | - | +3.21% |
04/04 | 14,055 | 14,100 | 14,055 | 14,100 | +4.29% | 14 | - | +4.94% |
03/28 | 13,665 | 13,665 | 13,520 | 13,520 | -0.88% | 4 | - | +0.76% |
03/27 | 13,640 | 13,640 | 13,640 | 13,640 | +0.7% | 3 | - | +1.69% |
03/24 | 13,545 | 13,545 | 13,545 | 13,545 | -0.18% | 8 | - | +1.24% |
03/23 | 13,555 | 13,570 | 13,555 | 13,570 | +0.67% | 12 | - | +1.62% |
03/16 | 13,340 | 13,480 | 13,340 | 13,480 | -0.59% | 3 | - | +1.2% |
03/15 | 13,565 | 13,565 | 13,560 | 13,560 | +1.57% | 13 | - | +2.11% |
03/14 | 13,345 | 13,350 | 13,345 | 13,350 | +0.15% | 67 | - | +0.8% |
02/22 | 13,440 | 13,440 | 13,330 | 13,330 | -0.86% | 3 | - | +0.85% |
2022 |
11/08 | 13,445 | 13,445 | 13,445 | 13,445 | -2.22% | 1 | - | +1.93% |
07/25 | 13,750 | 13,750 | 13,750 | 13,750 | +3.31% | 1 | - | +4.55% |
06/10 | 13,310 | 13,310 | 13,310 | 13,310 | -1.11% | 1 | - | +1.51% |
04/04 | 13,460 | 13,460 | 13,460 | 13,460 | +6.91% | 7 | - | +2.9% |
01/19 | 12,590 | 12,590 | 12,590 | 12,590 | -4.77% | 65 | - | -3.5% |
2021 |
12/20 | 13,220 | 13,220 | 13,220 | 13,220 | -1.05% | 7 | - | +1.33% |
12/16 | 13,360 | 13,360 | 13,360 | 13,360 | +1.02% | 7 | - | +2.67% |
12/15 | 13,225 | 13,225 | 13,225 | 13,225 | +0.3% | 7 | - | +2.11% |
12/14 | 13,185 | 13,185 | 13,185 | 13,185 | -0.08% | 7 | - | +2.23% |
12/13 | 13,195 | 13,195 | 13,195 | 13,195 | +0.27% | 7 | - | +2.73% |
12/10 | 13,160 | 13,160 | 13,160 | 13,160 | -2.37% | 7 | - | +2.94% |
11/04 | 13,620 | 13,620 | 13,480 | 13,480 | +0.9% | 200 | - | +6.01% |
10/11 | 13,230 | 13,360 | 13,230 | 13,360 | -2.48% | 22 | - | +5.72% |
09/16 | 13,700 | 13,700 | 13,700 | 13,700 | 0% | 1 | - | +9.03% |
09/13 | 13,810 | 13,810 | 13,700 | 13,700 | +0.29% | 290 | - | +10.05% |
09/10 | 13,650 | 13,660 | 13,650 | 13,660 | 0% | 145 | - | +10.78% |
09/08 | 13,660 | 13,660 | 13,660 | 13,660 | +2.02% | 1 | - | +11.77% |
09/06 | 13,440 | 13,440 | 13,390 | 13,390 | +4.61% | 2 | - | +10.55% |
08/26 | 12,810 | 12,810 | 12,800 | 12,800 | -0.93% | 16 | - | +6.56% |
08/25 | 12,920 | 12,920 | 12,920 | 12,920 | +1.73% | 2 | - | +8.22% |
08/19 | 12,700 | 12,700 | 12,700 | 12,700 | +1.6% | 1 | - | +7.08% |
07/09 | 12,500 | 12,500 | 12,500 | 12,500 | -1.19% | 7 | - | +5.97% |
07/08 | 12,650 | 12,650 | 12,650 | 12,650 | -0.32% | 170 | - | +7.88% |
06/22 | 12,690 | 12,690 | 12,690 | 12,690 | +0.24% | 1 | - | +8.81% |
06/08 | 12,660 | 12,660 | 12,660 | 12,660 | +1.77% | 1 | - | +9.15% |
05/31 | 12,440 | 12,440 | 12,440 | 12,440 | -2.66% | 1 | - | +7.86% |
03/30 | 12,810 | 12,810 | 12,780 | 12,780 | +1.91% | 15 | - | +11.11% |
03/25 | 12,540 | 12,540 | 12,540 | 12,540 | -0.48% | 5 | - | +9.48% |
03/24 | 12,600 | 12,600 | 12,600 | 12,600 | +0.24% | 1 | - | +10.4% |
03/15 | 12,570 | 12,570 | 12,570 | 12,570 | +1.53% | 5 | - | +10.57% |
02/16 | 12,380 | 12,380 | 12,380 | 12,380 | +4.47% | 150 | - | +9.35% |
02/05 | 11,850 | 11,850 | 11,850 | 11,850 | -0.34% | 1 | - | +5.11% |
02/03 | 11,890 | 11,890 | 11,890 | 11,890 | +0.59% | 260 | - | +5.79% |
02/02 | 11,820 | 11,820 | 11,820 | 11,820 | +0.94% | 1 | - | +5.5% |
02/01 | 11,710 | 11,710 | 11,710 | 11,710 | +2.18% | 100 | - | +4.84% |
2020 |
12/28 | 11,460 | 11,460 | 11,460 | 11,460 | -0.26% | 5 | - | +2.95% |
12/03 | 11,490 | 11,490 | 11,490 | 11,490 | -0.69% | 5 | - | +3.42% |
11/30 | 11,570 | 11,570 | 11,570 | 11,570 | +7.23% | 1 | - | +4.46% |
11/02 | 10,790 | 10,790 | 10,790 | 10,790 | +0.37% | 1,004 | - | -2.32% |
10/27 | 10,750 | 10,750 | 10,750 | 10,750 | -1.47% | 1 | - | -2.67% |
10/14 | 10,910 | 10,910 | 10,910 | 10,910 | -0.18% | 9 | - | -1.21% |
10/13 | 10,930 | 10,930 | 10,930 | 10,930 | +0.28% | 9 | - | -0.65% |
10/12 | 10,900 | 10,900 | 10,900 | 10,900 | -0.64% | 9 | - | -0.57% |
10/09 | 10,970 | 10,970 | 10,970 | 10,970 | +0.09% | 4 | - | +0.49% |
10/07 | 10,930 | 10,960 | 10,930 | 10,960 | -1.08% | 12 | - | +1.13% |
09/14 | 11,080 | 11,080 | 11,080 | 11,080 | +2.97% | 1 | - | +2.79% |
09/08 | 10,760 | 10,760 | 10,760 | 10,760 | -2.71% | 380 | - | +0.46% |
08/20 | 11,060 | 11,060 | 11,060 | 11,060 | -0.45% | 200 | - | +3.35% |
08/14 | 11,110 | 11,110 | 11,110 | 11,110 | +1% | 100 | - | +3.98% |
07/22 | 11,000 | 11,000 | 11,000 | 11,000 | -5.82% | 1 | - | +3.19% |
06/03 | 11,680 | 11,680 | 11,680 | 11,680 | +0.95% | 300 | - | +9.5% |
06/02 | 11,570 | 11,570 | 11,570 | 11,570 | +0.52% | 63 | - | +8.65% |
05/29 | 11,500 | 11,520 | 11,500 | 11,510 | +0.35% | 100 | - | +8.04% |
05/28 | 11,350 | 11,470 | 11,350 | 11,470 | +0.61% | 100 | - | +7.58% |
05/27 | 11,400 | 11,400 | 11,400 | 11,400 | +1.69% | 1,000 | - | +6.64% |