株価チャート

株価

7/17

前日 (7/16)
551
始値
571
高値
571
安値
551
終値 ±0%
551
出来高 -56.12%
10,080

乖離率

株価(5日)
移動平均値
-2.48%
565
株価(25日)
移動平均値
-7.39%
595
出来高(5日)
移動平均値
-3.02%
10,394

2024/02/21~2024/07/17

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
07/175715715515510%10,080--7.39%
07/16561568547551-3.33%22,970--7.86%
07/12572578564570-1.38%9,630--5.16%
07/11573579572578+0.35%5,010--4.15%
07/10577577575576-0.69%4,280--4.79%
07/09588588579580-1.86%12,420--4.45%
07/08610610590591+0.51%6,560--2.96%
07/05591591588588-0.68%9,610--3.76%
07/04591593591592-0.5%3,640--3.43%
07/03606606594595-0.17%2,290--3.41%
07/02596596592596+1.19%2,470--3.56%
07/01595595583589-1.51%2,300--5.15%
06/28597608596598+1.36%2,740--4.17%
06/27592594590590-1.17%3,980--5.9%
06/26600600590597-0.5%8,570--5.09%
06/25603604600600-0.33%4,220--5.06%
06/24604604601602-0.5%1,370--5.05%
06/21601605601605-0.66%4,850--4.72%
06/206116116096090%760--4.4%
06/19610610608609-0.49%4,990--4.55%
06/18610612610612-0.16%3,670--4.23%
06/17620620613613-2.39%10,140--4.37%
06/14624628623628+0.8%5,550--2.18%
06/13620623620623-0.32%2,700--2.96%
06/126256256236250%1,080--2.8%
06/116236266236250%1,500--2.8%
06/106446446256250%4,200--2.95%
06/076256316256250%2,690--2.8%
06/06619625619625-0.32%6,570--2.8%
06/05624629620627-0.48%7,890--2.34%
06/04632634628630-2.17%7,180--1.87%
06/03644646643644-0.62%4,260-+0.47%
05/31647650645648-0.31%6,820-+1.41%
05/30655655650650-1.37%3,440-+1.88%
05/29674674658659-2.23%7,250-+3.78%
05/28670675669674+1.97%129,180-+6.65%
05/27666667660661-0.75%34,900-+5.25%
05/24653666653666+1.99%38,440-+6.56%
05/23659660653653-1.06%4,230-+4.98%
05/22654660654660+1.54%9,590-+6.45%
05/21643653643650+1.88%10,860-+5.52%
05/20641641637638-0.62%8,730-+3.91%
05/17635642635642+1.26%10,520-+4.9%
05/16632637631634-2.16%5,670-+4.11%
05/15652652646648-1.37%9,180-+6.75%
05/14650658650657+2.66%7,230-+8.6%
05/13644644638640+1.59%16,010-+6.31%
05/10628631627630-0.79%3,330-+5.18%
05/09631635628635-0.47%4,220-+6.37%
05/08637641636638-0.62%13,270-+7.23%
05/07636647636642+5.25%59,160-+8.26%
05/02612612609610-0.33%10,240-+3.39%
05/016036146036120%3,930-+3.9%
04/30617617611612-0.49%11,470-+4.08%
04/26611615611615+1.15%19,950-+4.77%
04/25605609605608+0.66%5,190-+3.75%
04/24605605604604+0.17%3,450-+3.25%
04/23595603595603+2.55%4,510-+3.25%
04/22588590586588+1.03%6,260-+0.86%
04/19579583577582+0.17%2,650-0%
04/18580582580581-0.68%1,040-0%
04/17587587584585-0.51%3,760-+0.69%
04/16588591587588-0.17%4,720-+1.38%
04/15590590586589+1.73%5,270-+1.73%
04/12584584579579-1.03%6,050-+0.17%
04/11584586583585+0.52%5,920-+1.39%
04/10580582579582-0.34%5,590-+1.04%
04/09585585583584-0.17%2,410-+1.57%
04/08585586583585+0.86%5,670-+1.92%
04/05582582577580-0.51%12,590-+1.05%
04/04577584577583+1.92%17,510-+1.75%
04/03576576570572-1.72%10,800--0.17%
04/02585585582582-0.85%9,140-+1.57%
04/01580590580587-0.34%6,350-+2.62%
03/29578589578589+2.08%3,280-+3.15%
03/28577577575577-0.17%2,380-+1.23%
03/27583583576578-1.37%5,650-+1.4%
03/26589589585586+0.34%4,380-+2.81%
03/255865865845840%3,340-+2.64%
03/22587588582584-1.02%5,430-+2.64%
03/21580590580590+2.97%22,480-+3.69%
03/19571573570573+0.53%3,190-+0.88%
03/18571573569570+0.71%8,190-+0.18%
03/15567567565566-0.53%710--0.53%
03/14568569568569-0.18%780--0.18%
03/13575575569570+0.71%3,140--0.18%
03/12563567563566+1.07%2,370--1.05%
03/11561562559560+0.18%5,830--2.27%
03/08554560554559+0.9%3,730--2.61%
03/07557559552554-1.25%16,080--3.65%
03/06560563560561-1.41%4,640--2.6%
03/05569570569569+0.35%2,650--1.39%
03/04560567560567-0.35%5,130--2.07%
03/01570570567569+0.35%5,370--1.9%
02/295685705675670%1,330--2.41%
02/28570570567567-0.53%990--2.58%
02/27560570560570+1.79%3,860--2.23%
02/26559561557560-1.23%20,020--4.11%
02/22568570567567-1.39%5,870--3.08%
02/21580580573575+0.52%6,400--1.88%