株価チャート
株価
11/8
- 前日 (11/7)
- 25,000
- 始値
- 25,470
- 高値
- 25,470
- 安値
- 25,420
- 終値 +1.68%
- 25,420
- 出来高 +146.81%
- 116
乖離率
- 株価（5日）
移動平均値 - -0.4%
25,521 - 株価（25日）
移動平均値 - +2.47%
24,808 - 出来高（5日）
移動平均値 - +110.91%
55
2024/05/29～2024/11/08
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 |
| 11/08 | 25,470 | 25,470 | 25,420 | 25,420 | +1.68% | 116 | - | +2.47% |
| 11/07 | 25,270 | 25,270 | 25,000 | 25,000 | -3.1% | 47 | - | +1.01% |
| 11/06 | 25,020 | 25,800 | 25,020 | 25,800 | +3.12% | 9 | - | +4.53% |
| 11/05 | 25,660 | 25,660 | 25,020 | 25,020 | -5.1% | 54 | - | +1.78% |
| 10/31 | 25,945 | 26,365 | 25,770 | 26,365 | -1.55% | 47 | - | +7.57% |
| 10/30 | 26,900 | 26,905 | 26,415 | 26,780 | +1.08% | 104 | - | +9.88% |
| 10/29 | 26,000 | 26,550 | 26,000 | 26,495 | +2.32% | 63 | - | +9.46% |
| 10/28 | 25,795 | 26,410 | 25,795 | 25,895 | +0.43% | 24 | - | +7.65% |
| 10/25 | 25,795 | 26,095 | 25,375 | 25,785 | -0.06% | 105 | - | +7.84% |
| 10/24 | 25,475 | 25,960 | 25,475 | 25,800 | -0.67% | 61 | - | +8.58% |
| 10/23 | 26,005 | 26,010 | 25,555 | 25,975 | +1.78% | 93 | - | +10.11% |
| 10/22 | 25,300 | 25,520 | 25,300 | 25,520 | +0.87% | 37 | - | +9.02% |
| 10/21 | 25,000 | 25,460 | 25,000 | 25,300 | +1.26% | 17 | - | +8.83% |
| 10/18 | 24,530 | 24,985 | 24,530 | 24,985 | +2.8% | 9 | - | +8.15% |
| 10/17 | 24,305 | 24,305 | 24,305 | 24,305 | +1.19% | 1 | - | +5.83% |
| 10/15 | 24,020 | 24,020 | 24,020 | 24,020 | +0.02% | 5 | - | +4.93% |
| 10/11 | 24,000 | 24,020 | 23,735 | 24,015 | +1.97% | 40 | - | +5.24% |
| 10/09 | 23,120 | 23,550 | 23,120 | 23,550 | +0.19% | 42 | - | +3.49% |
| 10/08 | 23,505 | 23,505 | 23,505 | 23,505 | -2.08% | 2 | - | +3.52% |
| 10/07 | 23,685 | 24,370 | 23,685 | 24,005 | +1.35% | 27 | - | +5.94% |
| 10/04 | 23,695 | 23,695 | 23,685 | 23,685 | -0.04% | 10 | - | +4.82% |
| 10/03 | 23,505 | 23,695 | 23,505 | 23,695 | +2.13% | 2 | - | +5.13% |
| 10/02 | 23,200 | 23,200 | 23,200 | 23,200 | -0.45% | 1 | - | +3.2% |
| 10/01 | 23,305 | 23,305 | 23,305 | 23,305 | +2.3% | 1 | - | +3.52% |
| 09/30 | 23,265 | 23,265 | 22,780 | 22,780 | -4.91% | 10 | - | +1.33% |
| 09/27 | 23,985 | 23,985 | 23,485 | 23,955 | +2.79% | 50 | - | +6.6% |
| 09/26 | 23,305 | 23,305 | 23,305 | 23,305 | +0.02% | 1 | - | +3.98% |
| 09/25 | 23,300 | 23,300 | 23,300 | 23,300 | +0.3% | 1 | - | +4.21% |
| 09/24 | 23,185 | 23,230 | 23,185 | 23,230 | +1.44% | 13 | - | +4.12% |
| 09/20 | 23,650 | 23,650 | 22,900 | 22,900 | +1.1% | 6 | - | +2.86% |
| 09/19 | 22,650 | 22,650 | 22,650 | 22,650 | -0.18% | 22 | - | +1.97% |
| 09/18 | 22,435 | 22,790 | 22,435 | 22,690 | +1.75% | 14 | - | +2.43% |
| 09/17 | 22,670 | 22,670 | 22,200 | 22,300 | +1.09% | 121 | - | +1% |
| 09/12 | 22,060 | 22,060 | 22,060 | 22,060 | +2.58% | 5 | - | +0.11% |
| 09/10 | 21,605 | 21,795 | 21,245 | 21,505 | +0.35% | 66 | - | -2.49% |
| 09/09 | 21,430 | 21,430 | 21,430 | 21,430 | -0.33% | 17 | - | -3.01% |
| 09/06 | 21,500 | 21,500 | 21,500 | 21,500 | -0.88% | 1 | - | -2.87% |
| 09/05 | 21,160 | 21,690 | 21,160 | 21,690 | +0.39% | 35 | - | -2.17% |
| 09/04 | 21,605 | 21,675 | 21,360 | 21,605 | -3.53% | 344 | - | -2.68% |
| 09/03 | 22,395 | 22,395 | 22,395 | 22,395 | +0.72% | 5 | - | +0.77% |
| 09/02 | 22,235 | 22,235 | 22,235 | 22,235 | -0.76% | 1 | - | +0.02% |
| 08/30 | 22,425 | 22,425 | 22,405 | 22,405 | +0.52% | 41 | - | +0.66% |
| 08/29 | 22,190 | 22,290 | 21,805 | 22,290 | -0.34% | 4 | - | +0.06% |
| 08/28 | 22,385 | 22,385 | 22,365 | 22,365 | -0.11% | 102 | - | +0.22% |
| 08/27 | 22,405 | 22,420 | 22,025 | 22,390 | +0.58% | 264 | - | +0.14% |
| 08/26 | 22,260 | 22,260 | 22,240 | 22,260 | 0% | 35 | - | -0.74% |
| 08/23 | 22,270 | 22,275 | 22,160 | 22,260 | -7.23% | 36 | - | -1.14% |
| 08/22 | 23,995 | 23,995 | 23,995 | 23,995 | +6.55% | 2 | - | +6.19% |
| 08/20 | 22,520 | 22,520 | 22,520 | 22,520 | -0.13% | 2 | - | -0.39% |
| 08/19 | 22,550 | 22,550 | 22,550 | 22,550 | +0.2% | 5 | - | -0.58% |
| 08/16 | 22,505 | 22,505 | 22,505 | 22,505 | +2.55% | 2 | - | -1.06% |
| 08/15 | 21,945 | 21,945 | 21,945 | 21,945 | -0.61% | 25 | - | -3.83% |
| 08/14 | 22,080 | 22,080 | 22,080 | 22,080 | 0% | 2 | - | -3.62% |
| 08/13 | 22,110 | 22,110 | 22,075 | 22,080 | +2.27% | 13 | - | -3.96% |
| 08/09 | 21,590 | 21,590 | 21,590 | 21,590 | +2.18% | 10 | - | -6.39% |
| 08/07 | 20,195 | 21,130 | 20,195 | 21,130 | +1.1% | 6 | - | -8.69% |
| 08/06 | 20,720 | 20,900 | 20,675 | 20,900 | -1.51% | 5 | - | -10.03% |
| 08/05 | 21,960 | 22,000 | 21,220 | 21,220 | -5.75% | 18 | - | -9.03% |
| 08/02 | 22,565 | 22,565 | 22,515 | 22,515 | -0.02% | 12 | - | -3.82% |
| 08/01 | 22,920 | 22,920 | 22,520 | 22,520 | +0.45% | 7 | - | -3.94% |
| 07/31 | 22,420 | 22,420 | 22,420 | 22,420 | 0% | 1 | - | -4.52% |
| 07/30 | 22,420 | 22,420 | 22,420 | 22,420 | +0.13% | 1 | - | -4.73% |
| 07/29 | 22,200 | 22,425 | 22,200 | 22,390 | +0.86% | 3 | - | -4.96% |
| 07/26 | 22,200 | 22,200 | 22,200 | 22,200 | -1.77% | 22 | - | -5.87% |
| 07/25 | 22,600 | 22,600 | 22,600 | 22,600 | -1.44% | 1 | - | -4.25% |
| 07/24 | 22,640 | 22,930 | 22,640 | 22,930 | +0.44% | 48 | - | -2.85% |
| 07/23 | 23,095 | 23,095 | 22,830 | 22,830 | -1.85% | 18 | - | -3.22% |
| 07/22 | 23,600 | 23,600 | 23,260 | 23,260 | -0.77% | 21 | - | -1.35% |
| 07/19 | 23,495 | 23,705 | 23,440 | 23,440 | -2.72% | 21 | - | -0.53% |
| 07/18 | 23,900 | 24,115 | 23,660 | 24,095 | -1.77% | 66 | - | +2.3% |
| 07/17 | 24,230 | 24,530 | 24,230 | 24,530 | +1.2% | 18 | - | +4.37% |
| 07/16 | 24,110 | 24,265 | 24,000 | 24,240 | -0.35% | 80 | - | +3.4% |
| 07/12 | 24,100 | 24,330 | 24,100 | 24,325 | -0.06% | 9 | - | +3.98% |
| 07/11 | 24,330 | 24,340 | 24,330 | 24,340 | +0.95% | 56 | - | +4.24% |
| 07/09 | 24,110 | 24,110 | 24,110 | 24,110 | -1.07% | 1 | - | +3.41% |
| 07/08 | 24,200 | 24,590 | 24,200 | 24,370 | +0.72% | 24 | - | +4.59% |
| 07/05 | 24,195 | 24,195 | 24,195 | 24,195 | +0.42% | 1 | - | +3.93% |
| 07/04 | 24,170 | 24,895 | 24,025 | 24,095 | +0.54% | 69 | - | +3.63% |
| 07/03 | 23,795 | 23,965 | 23,795 | 23,965 | +2.17% | 24 | - | +3.19% |
| 07/01 | 23,750 | 23,750 | 23,455 | 23,455 | +0.32% | 63 | - | +1.11% |
| 06/28 | 23,540 | 23,540 | 23,380 | 23,380 | +0.3% | 44 | - | +0.65% |
| 06/27 | 23,355 | 23,355 | 23,310 | 23,310 | -0.06% | 9 | - | +0.24% |
| 06/26 | 23,830 | 23,830 | 23,315 | 23,325 | -0.02% | 6 | - | +0.13% |
| 06/25 | 23,330 | 23,330 | 23,330 | 23,330 | -0.55% | 4 | - | +0.13% |
| 06/24 | 23,435 | 23,460 | 23,400 | 23,460 | -1.22% | 90 | - | +0.69% |
| 06/21 | 23,790 | 23,790 | 23,420 | 23,750 | +2.99% | 42 | - | +2.03% |
| 06/20 | 23,220 | 23,220 | 22,970 | 23,060 | +0.09% | 6 | - | -0.77% |
| 06/18 | 23,030 | 23,040 | 23,030 | 23,040 | +1.92% | 9 | - | -0.85% |
| 06/14 | 22,625 | 22,690 | 22,605 | 22,605 | -0.09% | 10 | - | -2.67% |
| 06/13 | 22,430 | 22,625 | 22,430 | 22,625 | +0.02% | 3 | - | -2.54% |
| 06/12 | 22,870 | 22,870 | 22,320 | 22,620 | +0.4% | 76 | - | -2.5% |
| 06/11 | 22,460 | 22,790 | 22,335 | 22,530 | -1.87% | 91 | - | -2.81% |
| 06/10 | 22,960 | 22,960 | 22,960 | 22,960 | -0.67% | 1 | - | -0.88% |
| 06/06 | 23,215 | 23,215 | 23,115 | 23,115 | +1.29% | 5 | - | -0.1% |
| 06/05 | 22,830 | 22,830 | 22,795 | 22,820 | -0.91% | 14 | - | -1.23% |
| 06/04 | 23,375 | 25,385 | 23,030 | 23,030 | 0% | 77 | - | -0.21% |
| 06/03 | 23,035 | 23,195 | 23,030 | 23,030 | -0.95% | 11 | - | -0.13% |
| 05/31 | 22,980 | 23,480 | 22,980 | 23,250 | -0.98% | 21 | - | +0.88% |
| 05/30 | 23,520 | 23,520 | 23,480 | 23,480 | -1.07% | 28 | - | +1.97% |
| 05/29 | 23,830 | 23,950 | 23,680 | 23,735 | -0.34% | 57 | - | +3.16% |
