イベントチャート

2017/09/22～2018/04/24

イベント情報＆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
2018
04/242,4662,4802,4662,480+0.85%170--0.56%
04/232,4582,4592,4582,4590%1,080--1.64%
04/042,4592,4592,4592,4590%10--1.95%
04/032,4592,4592,4592,459+5.54%20--2.23%
03/262,3312,3312,3302,330-5.25%150--7.65%
03/222,4592,4592,4592,459-3.91%10--3.11%
03/152,5592,5592,5592,559+2.2%10-+0.35%
03/132,5042,5042,5042,504+0.93%10--2.15%
03/072,4812,4812,4812,481-0.04%10--3.54%
03/062,4822,4822,4822,482+1.22%40--3.98%
03/052,4522,4522,4522,452-1.8%10--5.58%
03/022,4972,4972,4972,497-0.79%20--4.26%
03/012,5172,5172,5172,517-1.95%10--3.82%
02/272,5602,5672,5602,567+1.18%70--2.28%
02/26（IR情報）14:30 東証電気機器株価指数連動型上場投資信託中間決算短信
02/262,5372,5372,5372,5370%80--3.57%
02/232,5372,5372,5372,5370%10--3.79%
02/222,5372,5372,5372,537+1.08%10--4.01%
02/192,5702,5702,5102,510-0.63%20--5.21%
02/162,5262,5262,5262,526+0.52%10--4.79%
02/152,5292,5292,5132,513+2.15%290--5.35%
02/142,4602,4602,4602,460-3.07%10--7.41%
02/132,5382,5382,5382,538+4.02%10--4.66%
02/092,4402,4402,4402,440-5.39%10--8.44%
02/072,6682,6682,5792,579+4.5%390--3.44%
02/062,5402,5402,4202,468-6.52%470--7.6%
02/052,6402,6402,6402,640-0.45%60--1.31%
02/022,6522,6522,6522,652+0.45%80--0.71%
01/312,6402,6402,6402,640-0.11%100--1.05%
01/302,7002,7002,6432,643-2.65%190--0.79%
01/292,7152,7152,7152,715-1.81%100-+2.07%
01/262,7862,7862,7652,765-0.75%90-+4.22%
01/252,7862,7862,7862,786-1.1%10-+5.33%
01/222,8172,8172,8172,8170%10-+6.87%
01/192,8172,8172,8172,817+1.62%10-+7.4%
01/182,7722,7752,7722,772+1.65%180-+6.13%
01/172,7272,7272,7272,727-0.04%30-+4.64%
01/162,6972,7282,6972,728-0.76%80-+4.88%
01/152,7012,7492,7012,749+2.35%30-+5.89%
01/122,6802,6862,6802,686+0.56%130-+3.71%
01/112,6712,6712,6712,671-0.85%100-+3.21%
01/092,6722,6942,6722,694+0.9%110-+4.18%
01/052,7172,7172,6662,670+1.64%460-+3.41%
01/042,5882,6272,5882,627+1.82%290-+1.86%
2017
12/292,5662,5802,5662,580+0.43%20-+0.08%
12/282,5692,5692,5692,569+0.04%10--0.39%
12/272,5672,5682,5672,568-1.95%580--0.54%
12/262,6192,6192,6192,619+1.16%70-+1.35%
12/252,5892,5902,5892,589+0.54%110-+0.08%
12/222,5752,5752,5752,575+0.31%400--0.66%
12/212,5672,5672,5672,567+0.35%100--1.04%
12/202,5612,5632,5562,558+0.08%970--1.46%
12/192,5562,5562,5562,556+0.27%10--1.54%
12/182,5482,5492,5482,5490%120--1.81%
12/152,5492,5492,5492,5490%40--1.77%
12/112,5572,5572,5492,549-0.16%260--1.73%
12/082,5532,5532,5532,553-0.23%50--1.5%
12/072,5632,5632,5592,559+2.32%190--1.12%
12/062,5012,5012,5012,501-0.95%10--3.29%
12/052,5522,5522,5252,525-3.7%110--2.28%
12/042,6222,6222,6222,6220%30-+1.59%
12/012,6412,6412,6222,622+1.39%1,360-+1.94%
11/302,5912,5912,5862,586-0.92%70-+0.86%
11/282,6112,6112,6102,610-0.5%170-+2.11%
11/272,6262,6262,6232,623+0.11%140-+2.98%
11/222,6262,6262,6202,620+0.77%100-+3.31%
11/212,6002,6002,6002,600+0.15%310-+2.93%
11/202,5962,5962,5962,5960%20-+3.34%
11/152,6002,6002,5962,596-0.46%120-+3.8%
11/142,6082,6082,6082,608-1.55%80-+4.7%
11/132,6262,6492,6092,649+0.88%330-+6.81%
11/102,6272,6282,6262,626-2.38%420-+6.45%
11/092,7182,7182,6902,690-0.55%990-+9.62%
11/082,6152,7052,6102,705+2.38%710-+10.95%
11/072,6602,6602,6302,642+1.23%250-+9.13%
11/062,5642,6102,5642,610+1.95%370-+8.39%
11/022,6002,6002,5522,560+0.39%280-+6.8%
11/012,5302,5502,5302,550+0.95%940-+6.78%
10/312,5262,5262,5262,526-0.04%50-+6.22%
10/302,5272,5272,5272,527+1%50-+6.67%
10/272,5022,5022,5022,502+2.04%10-+6.06%
10/262,4702,4702,4522,452-2.23%170-+4.38%
10/252,4662,5082,4662,508+2.08%220-+7.13%
10/242,4342,5002,4342,457+0.7%740-+5.5%
10/232,4202,4402,4202,440+1.46%840-+5.22%
10/202,4042,4052,4042,405+0.04%120-+4.11%
10/192,3952,4102,3442,404+0.38%2,750-+4.39%
10/172,3972,4002,3942,395+0.59%600-+4.36%
10/162,3692,3882,3692,381+0.89%1,060-+4.11%
10/132,3492,3602,3492,360+0.47%460-+3.55%
10/122,3502,3552,3492,349+4.4%820-+3.43%
10/112,3372,3432,2502,250-4.05%1,610--0.62%
10/052,3452,3452,3452,345+0.21%100-+3.67%
10/042,3352,3402,3352,340+0.26%20-+3.68%
10/032,3202,3342,3202,334+1.04%230-+3.64%
10/022,3132,3132,3102,310+0.17%300-+2.8%
09/292,3062,3062,3062,306+0.3%10-+2.76%
09/282,2842,3042,2842,299+1.01%270-+2.54%
09/272,2682,2772,2682,276-1.81%270-+1.7%
09/252,3182,3182,3182,318-0.26%200-+3.67%
09/222,2942,3242,2232,324-0.68%1,110-+4.12%