イベントチャート

2024/02/21~2024/07/17

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
07/1736,52036,71036,46036,460+1%476-+4.04%
07/1635,84036,15035,80036,100+0.89%669-+3.32%
07/1235,77036,24035,68035,780-0.69%701-+2.68%
07/1135,83036,03035,81036,030+0.7%466-+3.54%
07/1035,73035,81035,70035,780+0.36%159-+3%
07/0935,54035,70035,51035,650-0.42%477-+2.82%
07/0835,81035,94035,39035,800+0.73%733-+3.41%
07/0535,56035,56035,43035,540-0.06%480-+2.86%
07/0435,61035,67035,56035,560+0.65%911-+3.06%
07/0335,16035,33035,14035,330+0.26%382-+2.56%
07/0235,20035,28035,16035,240+0.71%262-+2.38%
07/0134,99035,05034,93034,990+0.03%140-+1.74%
06/2834,95034,98034,89034,980+1.45%471-+1.79%
06/2734,54034,58034,41034,480-0.26%294-+0.4%
06/2634,67034,70034,57034,570-0.35%226-+0.63%
06/2534,80034,80034,67034,690-0.09%199-+0.88%
06/2434,70034,98034,61034,720-1.03%419-+0.89%
06/2135,07035,26035,02035,080+1.45%451-+1.82%
06/2034,43034,61034,40034,580+0.79%305-+0.41%
06/1934,30034,41034,08034,310+0.12%968--0.36%
06/1834,21034,34034,18034,270+0.5%764--0.5%
06/1734,29034,46034,10034,100-0.03%1,012--1%
06/1433,90034,14033,82034,110+0.53%972--1%
06/1334,01034,07033,82033,930-0.24%403--1.54%
06/1234,34034,34033,97034,010+0.47%76--1.29%
06/1133,95033,96033,84033,850+0.27%397--1.72%
06/1033,96034,01033,40033,760-2.4%1,256--1.95%
06/0734,63034,78034,53034,590+0.09%204-+0.47%
06/0634,32034,56034,29034,560+1.38%303-+0.47%
06/0533,80034,09033,80034,090-0.61%1,790--0.84%
06/0434,34034,37034,24034,300+0.44%245--0.23%
06/0334,21034,39034,11034,150-0.5%773--0.61%
05/3134,29034,50034,29034,320+0.47%270--0.07%
05/3034,50034,50034,16034,160-1.47%514--0.43%
05/2934,74034,99034,66034,670+0.55%780-+1.05%
05/2834,53034,53034,46034,480+0.23%794-+0.53%
05/2734,28034,43034,23034,400+0.06%521-+0.31%
05/2434,27034,38034,09034,380-1.18%1,295-+0.26%
05/2334,95035,53034,71034,790-1.64%1,040-+1.44%
05/2235,39035,47035,29035,3700%286-+3.22%
05/2135,67035,67035,02035,370-0.92%695-+3.36%
05/2035,23035,70035,00035,700+2.88%1,359-+4.54%
05/1734,59034,70034,48034,700+0.58%399-+1.87%
05/1634,49034,68034,42034,500+0.03%113-+1.45%
05/1534,82034,82034,46034,490+0.47%390-+1.58%
05/1434,21034,33034,16034,330+0.03%531-+1.37%
05/1334,48034,52034,30034,320+0.06%368-+1.55%
05/1034,09034,34034,09034,300+1.54%569-+1.71%
05/0933,58033,78033,50033,780+0.33%436-+0.44%
05/0833,59033,69033,49033,670+0.24%262-+0.32%
05/0733,70033,70033,50033,590-0.33%652-+0.24%
05/0233,84034,00033,69033,700-0.35%647-+0.86%
05/0134,00034,00033,73033,820-0.76%759-+1.56%
04/3034,15034,29034,03034,080-0.18%642-+2.71%
04/2633,85034,14033,85034,140+1.01%212-+3.31%
04/25(IR情報)17:00 令和5年12月期決算短信(令和5年1月1日~令和5年12月31日)
04/2533,63033,80033,58033,800+0.12%412-+2.69%
04/2433,62033,78033,56033,760+1.14%323-+2.9%
04/2333,79033,86033,25033,380-2.4%1,443-+2.17%
04/2234,58034,60034,15034,200-0.61%1,349-+5.11%
04/1934,43034,91034,30034,410+0.26%1,985-+6.29%
04/1834,30034,33034,10034,320-0.17%648-+6.58%
04/1734,53034,55034,35034,380-0.35%1,142-+7.36%
04/1634,39034,54034,30034,500+1.38%2,759-+8.32%
04/1534,10034,10033,80034,030-0.67%1,750-+7.46%
04/1234,14034,36034,04034,260+2.12%1,258-+8.75%
04/1133,36033,58033,36033,550+0.06%451-+7.08%
04/1033,47033,54033,34033,530+0.57%664-+7.52%
04/0933,25038,27033,15033,340+0.57%4,786-+7.42%
04/0832,99033,33032,73033,150+2.66%2,658-+7.38%
04/0532,48032,48032,02032,290-1.01%1,243-+5.19%
04/0432,61032,69032,61032,620+0.49%1,062-+6.77%
04/0332,43032,49032,29032,460+1.37%1,486-+6.8%
04/0231,90032,09031,90032,020-0.16%265-+5.89%
04/0133,79033,79031,83032,070-0.83%1,475-+6.53%
03/2931,83034,16031,53032,340+3.89%819-+7.94%
03/2831,04031,13030,98031,130+0.61%870-+4.44%
03/2730,91030,94030,87030,940+0.45%177-+4.19%
03/2631,08031,08030,71030,800+0.26%417-+4.08%
03/2530,73030,83030,64030,720-0.42%200-+4.18%
03/2230,98031,05030,81030,850-0.9%733-+5.01%
03/2131,16031,16030,95031,130+2.5%751-+6.36%
03/1930,22030,37029,88530,370+1.23%639-+4.17%
03/1830,08030,13029,96530,000-0.5%502-+3.17%
03/1530,01030,15030,01030,150+0.33%323-+3.93%
03/1430,10030,17029,99530,050+0.64%331-+3.87%
03/1329,90529,90529,78029,860-0.76%427-+3.48%
03/1230,31030,31029,96030,090+0.35%586-+4.51%
03/1129,99530,12029,97029,985+0.35%388-+4.42%
03/0829,99031,10029,70029,880-0.37%746-+4.33%
03/0729,92530,10029,87529,990+0.5%415-+4.96%
03/0629,90529,95529,78529,840-0.05%374-+4.73%
03/0529,71029,85529,71029,855+2.16%909-+5.04%
03/0429,23029,31529,18529,225+1.51%873-+3.09%
03/0128,53528,85528,53528,790+0.63%535-+1.75%
02/2928,88528,88528,52528,610-0.24%397-+1.22%
02/2828,89028,89028,60028,680+0.23%220-+1.54%
02/2728,85028,85028,60528,615-0.09%456-+1.4%
02/2628,61028,68028,55528,640+0.42%320-+1.56%
02/2228,50028,59028,47528,520+0.11%309-+1.25%
02/2128,90028,90028,36528,490+0.53%617-+1.23%