イベントチャート

2024/02/19~2024/07/12

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
2024
07/123,0003,0102,8972,989-0.86%14,000-+2.5%
07/113,0153,0303,0053,015+0.33%2,227-+3.64%
07/103,0053,0102,9913,005+0.27%1,193-+3.62%
07/093,0053,0202,9682,997-0.1%4,062-+3.7%
07/083,0303,0502,9903,000-0.83%6,953-+4.17%
07/053,0453,0552,9823,025-0.33%4,681-+5.29%
07/043,0103,1152,9943,035+2.36%8,214-+5.93%
07/032,9612,9652,9462,965+0.71%1,660-+3.82%
07/022,9552,9592,9422,944-0.1%4,760-+3.3%
07/012,9302,9472,9292,947+0.2%9,202-+3.55%
06/282,9112,9572,9072,941+1.38%9,241-+3.48%
06/272,8832,9112,8812,901-0.24%4,764-+2.26%
06/262,8902,9082,8862,908+0.62%8,630-+2.57%
06/252,9092,9222,8792,890-0.03%2,140-+1.98%
06/242,9172,9172,8792,891-0.38%3,857-+2.05%
06/212,9052,9112,8872,902-0.34%1,836-+2.44%
06/202,8982,9172,8882,912+0.48%2,546-+2.86%
06/192,8982,8982,8722,898+1.05%2,559-+2.51%
06/182,8682,8682,8502,868+1.13%953-+1.56%
06/172,8592,8802,8292,836-1.25%6,532-+0.5%
06/142,8212,8722,8102,872+2.21%4,064-+1.84%
06/132,8012,8202,8012,810+0.43%885--0.21%
06/122,7942,8002,7882,798+0.65%918--0.6%
06/112,7892,7912,7802,780-0.07%2,798--1.17%
06/102,8112,8642,7812,782-0.36%2,988--1.07%
06/072,8082,8192,7792,792-0.18%5,577--0.64%
06/062,7842,7972,7512,797+1.71%1,210--0.39%
06/052,7442,7602,7262,750-0.43%2,923--1.96%
06/042,8072,8262,7582,762-2.37%2,952--1.46%
06/032,7992,8322,7982,829+0.75%6,186-+1.07%
05/312,7902,8082,7792,808+0.11%3,935-+0.57%
05/302,8132,8132,7802,805-0.39%3,948-+0.72%
05/292,8572,8572,8162,816-1.44%3,879-+1.44%
05/282,8452,8602,8402,857+0.74%3,565-+3.29%
05/272,8442,8482,8162,836+0.14%5,004-+2.87%
05/242,8342,8482,8052,832-0.6%3,736-+3.06%
05/232,8852,8892,7662,849-1.08%5,307-+4.02%
05/222,8672,8852,8452,880+0.28%5,402-+5.46%
05/212,8702,8722,8592,872-0.59%5,076-+5.51%
05/202,8792,8892,8572,889+1.16%10,221-+6.45%
05/172,8282,8562,8272,856+1.56%3,602-+5.54%
05/162,8242,8382,8062,812-0.32%3,585-+4.23%
05/152,8222,8362,8182,821+0.39%10,536-+4.83%
05/142,8022,8102,7982,810+0.79%2,083-+4.73%
05/132,7892,7902,7682,788+0.29%5,079-+4.15%
05/102,7602,7802,7602,780+0.58%2,131-+4.12%
05/092,7612,7642,7532,764+0.18%2,532-+3.75%
05/082,7502,7592,7462,759+0.44%2,188-+3.76%
05/072,7582,7612,7432,747+0.37%4,944-+3.5%
05/022,7182,7372,6552,737+0.15%4,095-+3.32%
05/012,7292,7352,7262,733-0.15%1,586-+3.37%
04/302,7322,7522,7312,737+1.75%4,024-+3.71%
04/262,6682,6932,6652,690+0.94%1,722-+2.13%
04/252,6702,6722,6512,665-0.15%13,793-+1.29%
04/242,6302,6702,6282,669+1.99%4,292-+1.52%
04/232,6102,6172,6042,617+0.89%2,638--0.3%
04/222,6012,6012,5862,594+1.25%2,316--1.14%
04/192,5982,5982,5362,562-2.14%2,961--2.29%
04/182,5682,6182,5682,6180%4,385--0.15%
04/172,5902,6182,5772,618+0.61%4,244--0.11%
04/162,6232,6232,5902,602-1.59%3,396--0.61%
04/152,6302,6442,6202,644-0.97%2,071-+1.15%
04/122,6762,6772,6662,670-0.19%1,186-+2.3%
04/112,6302,6752,6302,675-0.04%10,897-+2.69%
04/102,6682,6842,6652,676+0.6%1,441-+2.92%
04/092,6492,6632,6492,660+0.83%1,968-+2.5%
04/082,6362,6402,6002,638+0.23%2,529-+1.81%
04/052,6132,6322,6042,632-0.23%2,482-+1.7%
04/042,6382,6432,6322,638+0.53%1,262-+2.09%
04/032,6192,6302,6192,624-0.23%868-+1.63%
04/022,6392,6432,6252,630-0.42%2,210-+1.98%
04/012,6472,6502,6212,641+0.46%3,794-+2.48%
03/292,6212,6292,5602,629+0.27%1,779-+2.18%
03/282,6022,6222,5202,622+0.42%28,865-+1.98%
03/272,6072,6302,6062,611-0.23%4,027-+1.67%
03/262,6052,6252,5992,617+0.42%1,839-+2.03%
03/252,5932,6062,5792,606+0.04%2,949-+1.72%
03/22(IR情報)11:00 2024年2月期決算短信(2023年8月10日~2024年2月9日)
03/222,6312,6392,5972,605-0.99%9,552-+1.84%
03/212,6002,6312,6002,631+2.25%6,532-+3.06%
03/192,5652,5752,5522,573-0.08%2,289-+0.94%
03/182,5462,5752,5462,575+0.78%1,591-+1.18%
03/152,5742,5752,5322,555-0.47%1,745-+0.55%
03/142,5502,5682,5502,567-0.31%2,158-+1.1%
03/132,5652,5752,5592,575+0.59%1,974-+1.5%
03/122,5242,5602,5242,560+2.4%2,340-+1.07%
03/112,5292,5312,5002,500-2%4,896--1.15%
03/082,5472,5542,5412,551+1.11%3,819-+0.99%
03/072,5372,5492,5222,523-1.02%2,731-+0.04%
03/062,5322,5492,5002,549-0.2%2,652-+1.19%
03/052,5702,5752,5442,554-0.62%3,262-+1.51%
03/042,5572,5702,5552,570+0.51%1,951-+2.31%
03/012,5502,5572,5302,557+0.39%3,537-+1.95%
02/292,5462,5712,5312,547-1.09%3,221-+1.76%
02/282,5742,5762,5622,575+0.82%2,356-+3.04%
02/272,5762,5762,5512,554-0.47%1,740-+2.49%
02/262,5692,5762,5562,566+0.16%3,009-+3.18%
02/222,5412,5662,5412,562-0.19%1,797-+3.26%
02/212,5302,5672,5292,567+1.06%1,531-+3.72%
02/202,5462,5602,5312,540+0.2%9,476-+2.88%
02/192,5412,5692,5002,535-0.71%5,035-+2.84%