株価チャート
株価
7/20
- 前日 (7/19)
- 11,980
- 始値
- 12,000
- 高値
- 12,300
- 安値
- 12,000
- 終値 +1.04%
- 12,105
- 出来高 +50.68%
- 223
乖離率
- 株価(5日)
移動平均値 - +1.28%
11,952 - 株価(25日)
移動平均値 - +0.19%
12,082 - 出来高(5日)
移動平均値 - +114.42%
104
2023/02/24~2023/07/20
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 | 12,000 | 12,300 | 12,000 | 12,105 | +1.04% | 223 | - | +0.19% |
07/19 | 11,875 | 11,980 | 11,875 | 11,980 | +0.93% | 148 | - | -0.77% |
07/18 | 11,865 | 11,930 | 11,865 | 11,870 | +0.08% | 43 | - | -1.62% |
07/14 | 11,940 | 11,940 | 11,860 | 11,860 | -0.71% | 55 | - | -1.72% |
07/13 | 11,725 | 11,945 | 11,725 | 11,945 | +2.09% | 52 | - | -1.02% |
07/12 | 11,770 | 11,770 | 11,670 | 11,700 | -0.59% | 28 | - | -3% |
07/11 | 11,770 | 11,770 | 11,770 | 11,770 | +0.09% | 22 | - | -2.43% |
07/10 | 11,765 | 11,835 | 11,760 | 11,760 | -2.77% | 59 | - | -2.5% |
07/07 | 12,005 | 12,095 | 12,005 | 12,095 | +0.71% | 50 | - | +0.27% |
07/06 | 12,150 | 12,200 | 12,010 | 12,010 | -1.72% | 257 | - | -0.28% |
07/05 | 12,300 | 12,300 | 12,220 | 12,220 | -0.08% | 43 | - | +1.63% |
07/04 | 12,230 | 12,230 | 12,230 | 12,230 | -0.73% | 73 | - | +1.89% |
07/03 | 12,240 | 12,350 | 12,240 | 12,320 | +1.07% | 2,603 | - | +2.82% |
06/30 | 12,105 | 12,195 | 12,105 | 12,190 | +0.29% | 274 | - | +1.92% |
06/29 | 12,245 | 12,245 | 12,145 | 12,155 | -0.41% | 34 | - | +1.79% |
06/28 | 12,130 | 12,205 | 12,130 | 12,205 | -0.2% | 69 | - | +2.37% |
06/27 | 12,045 | 12,250 | 12,045 | 12,230 | +1.07% | 61 | - | +2.72% |
06/26 | 12,215 | 12,215 | 12,100 | 12,100 | -0.78% | 62 | - | +1.7% |
06/23 | 12,095 | 12,195 | 12,095 | 12,195 | +0.87% | 84 | - | +2.45% |
06/22 | 12,005 | 12,295 | 11,950 | 12,090 | -0.9% | 197 | - | +1.54% |
06/21 | 12,395 | 12,395 | 12,165 | 12,200 | -1.61% | 53 | - | +2.43% |
06/20 | 12,400 | 12,400 | 12,400 | 12,400 | +1.06% | 3 | - | +4.1% |
06/19 | 12,300 | 12,380 | 12,270 | 12,270 | +1.32% | 66 | - | +3.07% |
06/16 | 12,100 | 12,240 | 12,085 | 12,110 | +0.62% | 234 | - | +1.76% |
06/15 | 11,980 | 12,050 | 11,980 | 12,035 | +1.35% | 114 | - | +1.13% |
06/14 | 11,910 | 11,920 | 11,875 | 11,875 | +0.47% | 63 | - | -0.23% |
06/13 | 11,835 | 11,880 | 11,820 | 11,820 | -0.84% | 88 | - | -0.81% |
06/12 | 11,800 | 11,920 | 11,795 | 11,920 | +0.55% | 53 | - | -0.18% |
06/09 | 11,815 | 11,855 | 11,785 | 11,855 | +0.47% | 86 | - | -0.82% |
06/08 | 11,785 | 11,835 | 11,770 | 11,800 | +0.64% | 36 | - | -1.47% |
06/07 | 11,825 | 11,825 | 11,725 | 11,725 | +0.17% | 27 | - | -2.29% |
06/06 | 11,790 | 11,800 | 11,705 | 11,705 | -0.72% | 171 | - | -2.6% |
06/05 | 11,725 | 11,855 | 11,725 | 11,790 | +1.29% | 163 | - | -1.98% |
06/02 | 11,600 | 11,670 | 11,570 | 11,640 | +1.13% | 298 | - | -3.28% |
06/01 | 11,610 | 11,610 | 11,505 | 11,510 | -1.62% | 22 | - | -4.54% |
05/31 | 11,610 | 11,720 | 11,610 | 11,700 | -0.17% | 3 | - | -3.15% |
05/30 | 11,720 | 11,900 | 11,700 | 11,720 | -0.42% | 156 | - | -3.1% |
05/29 | 11,850 | 12,000 | 11,770 | 11,770 | +0.6% | 615 | - | -2.82% |
05/26 | 11,785 | 11,785 | 11,700 | 11,700 | +0.04% | 41 | - | -3.5% |
05/25 | 11,600 | 11,695 | 11,600 | 11,695 | -0.89% | 78 | - | -3.65% |
05/24 | 11,895 | 11,900 | 11,800 | 11,800 | -1.87% | 464 | - | -2.9% |
05/23 | 12,195 | 12,295 | 12,025 | 12,025 | -1.72% | 2,203 | - | -1.12% |
05/22 | 12,290 | 12,300 | 12,190 | 12,235 | -0.37% | 2,551 | - | +0.65% |
05/19 | 12,265 | 12,300 | 12,235 | 12,280 | +0.61% | 259 | - | +1.14% |
05/18 | 12,375 | 12,375 | 12,205 | 12,205 | -0.12% | 18 | - | +0.67% |
05/17 | 12,225 | 12,245 | 12,090 | 12,220 | -0.04% | 34 | - | +0.96% |
05/16 | 12,150 | 12,225 | 12,150 | 12,225 | +0.45% | 11 | - | +1.19% |
05/15 | 12,170 | 12,170 | 12,170 | 12,170 | +0.62% | 1 | - | +1% |
05/12 | 12,095 | 12,095 | 12,095 | 12,095 | +0.25% | 1 | - | +0.61% |
05/11 | 11,965 | 12,065 | 11,965 | 12,065 | -1.35% | 147 | - | +0.52% |
05/10 | 12,265 | 12,390 | 12,135 | 12,230 | -1.96% | 22 | - | +2% |
05/09 | 12,195 | 12,495 | 12,195 | 12,475 | +2.3% | 64 | - | +4.2% |
05/08 | 12,220 | 12,295 | 12,195 | 12,195 | -1.89% | 164 | - | +2.25% |
05/02 | 12,330 | 12,590 | 12,330 | 12,430 | +0.24% | 399 | - | +4.59% |
05/01 | 12,360 | 12,440 | 12,330 | 12,400 | +2.06% | 866 | - | +4.79% |
04/28 | 12,035 | 12,150 | 12,000 | 12,150 | +1.38% | 62 | - | +3.18% |
04/27 | 11,910 | 11,985 | 11,895 | 11,985 | +0.29% | 23 | - | +2.13% |
04/26 | 12,020 | 12,025 | 11,950 | 11,950 | -2.01% | 59 | - | +2.06% |
04/25 | 12,160 | 12,200 | 12,160 | 12,195 | +0.74% | 5 | - | +4.39% |
04/24 | 12,055 | 12,105 | 12,040 | 12,105 | +0.46% | 41 | - | +4.09% |
04/21 | 12,120 | 12,120 | 12,050 | 12,050 | -0.58% | 13 | - | +4.01% |
04/20 | 12,120 | 12,150 | 12,100 | 12,120 | +0.17% | 62 | - | +5% |
04/19 | 12,080 | 12,120 | 12,015 | 12,100 | +0.41% | 57 | - | +5.02% |
04/18 | 12,005 | 12,065 | 11,980 | 12,050 | -0.25% | 54 | - | +4.87% |
04/17 | 12,060 | 12,080 | 12,060 | 12,080 | +0.83% | 29 | - | +5.31% |
04/14 | 11,960 | 11,980 | 11,960 | 11,980 | +0.55% | 3 | - | +4.58% |
04/13 | 11,880 | 11,920 | 11,880 | 11,915 | +0.38% | 30 | - | +4.03% |
04/12 | 11,835 | 11,870 | 11,690 | 11,870 | +0.3% | 201 | - | +3.64% |
04/11 | 11,655 | 11,835 | 11,655 | 11,835 | +1.15% | 153 | - | +3.33% |
04/10 | 11,650 | 11,700 | 11,650 | 11,700 | +0.43% | 19 | - | +2.12% |
04/07 | 11,600 | 11,650 | 11,595 | 11,650 | +1.75% | 220 | - | +1.61% |
04/06 | 11,450 | 11,450 | 11,450 | 11,450 | -0.13% | 6 | - | -0.22% |
04/05 | 11,620 | 11,620 | 11,465 | 11,465 | -1.33% | 21 | - | -0.2% |
04/04 | 11,570 | 11,620 | 11,510 | 11,620 | -1.11% | 56 | - | +0.99% |
04/03 | 11,750 | 11,750 | 11,750 | 11,750 | -0.3% | 32 | - | +2.01% |
03/31 | 11,460 | 11,785 | 11,460 | 11,785 | +3.83% | 39 | - | +2.27% |
03/30 | 11,275 | 11,350 | 11,275 | 11,350 | +1.84% | 26 | - | -1.52% |
03/29 | 11,145 | 11,145 | 11,140 | 11,145 | +0.18% | 12 | - | -3.44% |
03/28 | 11,125 | 11,125 | 11,125 | 11,125 | +1.32% | 13 | - | -3.77% |
03/27 | 11,095 | 11,120 | 10,980 | 10,980 | -1.35% | 28 | - | -5.23% |
03/24 | 11,100 | 11,130 | 10,985 | 11,130 | -1.68% | 57 | - | -4.17% |
03/23 | 11,315 | 11,320 | 11,315 | 11,320 | +0.27% | 25 | - | -2.72% |
03/22 | 11,285 | 11,290 | 11,240 | 11,290 | +3.86% | 15 | - | -2.99% |
03/20 | 11,000 | 11,045 | 10,870 | 10,870 | -1.18% | 34 | - | -6.64% |
03/17 | 11,025 | 11,025 | 10,870 | 11,000 | 0% | 135 | - | -5.75% |
03/16 | 11,175 | 11,175 | 10,985 | 11,000 | -5.17% | 421 | - | -5.9% |
03/15 | 11,550 | 11,600 | 11,340 | 11,600 | +2.65% | 33 | - | -0.94% |
03/14 | 11,375 | 11,375 | 11,300 | 11,300 | -2.21% | 19 | - | -3.39% |
03/13 | 11,690 | 11,690 | 11,530 | 11,555 | -1.15% | 13 | - | -1.23% |
03/10 | 11,800 | 11,800 | 11,600 | 11,690 | -1.93% | 57 | - | +0.02% |
03/09 | 11,920 | 11,920 | 11,920 | 11,920 | +0.04% | 2 | - | +2.04% |
03/08 | 11,805 | 11,915 | 11,805 | 11,915 | +0.13% | 6 | - | +2.13% |
03/07 | 11,870 | 11,900 | 11,850 | 11,900 | -0.21% | 10 | - | +2.04% |
03/06 | 11,925 | 11,925 | 11,925 | 11,925 | +0.34% | 1 | - | +2.4% |
03/03 | 11,900 | 11,900 | 11,860 | 11,885 | -0.13% | 31 | - | +2.21% |
03/02 | 11,900 | 11,900 | 11,900 | 11,900 | +1.02% | 1 | - | +2.44% |
03/01 | 11,760 | 11,780 | 11,760 | 11,780 | -1.22% | 7 | - | +1.52% |
02/28 | 11,925 | 11,925 | 11,925 | 11,925 | -0.08% | 14 | - | +2.81% |
02/27 | 11,935 | 11,935 | 11,935 | 11,935 | +0.63% | 16 | - | +3.08% |
02/24 | 11,905 | 11,905 | 11,760 | 11,860 | +0.3% | 30 | - | +2.54% |