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
07/176,3586,3866,3226,326-2.12%6,690--1.63%
07/166,4296,4706,4276,463+0.31%3,200-+0.47%
07/126,4596,4736,4336,443-4.25%8,010-+0.26%
07/116,6716,7306,6636,729+1.75%12,440-+4.68%
07/106,6586,6676,6136,613-1.71%5,400-+3.04%
07/096,6906,7306,6786,728+0.91%3,710-+5.01%
07/086,7366,7396,6636,667+0.26%10,380-+4.19%
07/056,6286,6506,5926,650+0.96%4,950-+4.04%
07/046,6096,6096,5726,587+1.56%8,010-+3.12%
07/036,4356,4876,4316,486+0.95%5,490-+1.57%
07/026,4076,4336,3956,425+1.87%7,770-+0.36%
07/016,3416,3466,3066,307-0.39%6,290--1.73%
06/286,2766,3496,2726,332+0.89%5,180--1.59%
06/276,3046,3056,2746,276+0.3%1,880--2.73%
06/266,2746,2936,2506,257-1.45%5,550--3.26%
06/256,3436,3826,3296,349-0.17%3,600--2.34%
06/246,3546,3696,2906,360-1.24%4,270--2.63%
06/216,4866,4926,4176,440+0.81%5,460--1.9%
06/206,3496,4046,3346,388+1.36%3,660--2.95%
06/196,2926,3396,2856,302+0.16%2,780--4.57%
06/186,2816,3186,2756,292+0.93%3,380--5.38%
06/176,3476,3476,2346,234-2.44%13,880--6.48%
06/146,3146,3956,3056,390+0.69%3,150--4.3%
06/136,3506,3736,3136,346-0.72%4,410--5%
06/126,3706,3926,3456,392+0.39%4,140--4.3%
06/116,3816,4206,3586,367+1.06%3,700--4.64%
06/106,3466,3466,2656,300-2.72%9,580--5.8%
06/076,5036,5346,4766,476-0.29%4,020--3.3%
06/066,4356,5006,4166,495+2.56%5,870--2.97%
06/056,3416,3506,3106,333-2.81%9,500--5.45%
06/046,5236,5746,5106,516+0.23%4,150--2.76%
06/036,5706,5706,5006,501-0.58%11,730--2.83%
05/316,5766,5856,4906,539-0.18%9,880--2.11%
05/306,7516,7516,5506,551-4.82%18,020--1.68%
05/296,8887,0156,8276,883+0.92%17,230-+3.44%
05/286,7996,8266,7746,820+1.68%10,140-+2.94%
05/276,7356,7356,6906,707-1.08%20,350-+1.71%
05/246,7506,7976,6846,780+1.45%8,490-+3.29%
05/236,7806,7806,6806,683-5.77%25,360-+2.28%
05/227,1997,1997,0417,092-0.27%15,790-+9.02%
05/217,4977,4977,0377,111-1.17%21,770-+10.13%
05/207,1427,2577,0597,195+5.11%28,260-+12.3%
05/177,1507,1506,7626,845-1.64%13,470-+7.74%
05/167,2897,9006,9086,959-6.45%43,480-+10.23%
05/156,8797,6186,8797,439+11.1%32,970-+18.76%
05/146,6666,7506,6656,696+2.86%11,680-+8.1%
05/136,4746,5106,4286,510+0.54%5,120-+5.75%
05/106,3866,4766,3826,475+2.53%5,100-+5.84%
05/096,3196,3446,2856,315-0.24%4,790-+3.88%
05/086,6196,7506,3036,330-4.73%11,690-+4.7%
05/076,5296,8006,5296,644+1.78%9,400-+10.53%
05/026,6006,6006,4006,528+1.92%5,900-+9.48%
05/016,4506,4506,3836,405-2.85%9,070-+8.23%
04/306,5416,6986,5166,593+2.85%10,480-+12.16%
04/266,3116,4876,2996,410+2.58%6,260-+9.89%
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)
04/256,2856,3896,1566,249+0.27%4,160-+7.85%
04/246,1306,2436,1306,232+1.66%4,460-+8.08%
04/236,3266,3266,1256,130-3.1%8,020-+6.85%
04/226,4806,4806,2426,326+2.85%7,850-+10.77%
04/196,1366,1896,1096,151+1.67%8,140-+8.37%
04/186,0116,0505,9746,050+1.58%7,340-+7.21%
04/176,0306,0305,9455,956-1.16%5,670-+6.21%
04/166,0856,0856,0006,026+1.21%11,700-+8.07%
04/155,9706,0265,8895,954+1.1%7,950-+7.49%
04/125,8545,8995,8305,889+0.46%5,110-+6.92%
04/115,9405,9405,8355,862+0.12%3,520-+7.01%
04/105,8485,9435,7925,855+0.38%10,140-+7.43%
04/095,8015,8385,8015,833+1.78%8,970-+7.58%
04/085,8925,8925,6705,731+0.69%3,290-+6.21%
04/055,7195,7195,6335,692-0.89%5,600-+5.94%
04/045,7015,7595,7015,743+2.92%5,220-+7.35%
04/035,5365,5805,5195,580+1.45%2,170-+4.75%
04/025,4945,5045,4865,500+0.15%890-+3.56%
04/015,4365,4955,4335,492+1.03%880-+3.66%
03/295,5485,5485,4305,436-0.22%950-+2.84%
03/285,3785,4615,3785,448+0.57%240-+3.26%
03/275,4005,4335,3775,417+0.31%1,290-+2.95%
03/265,4805,4805,4005,400-1.03%600-+2.86%
03/255,4125,5455,3605,456+0.2%1,050-+4.2%
03/225,5195,5195,4355,445-1.89%2,860-+4.37%
03/215,5315,5505,5005,550+0.85%3,040-+6.75%
03/195,5535,5535,4775,503+0.44%2,780-+6.3%
03/185,4845,5765,4675,479+0.61%5,460-+6.29%
03/155,3495,4465,3495,446+2.27%2,090-+6.06%
03/145,3405,3705,3205,325+2.6%2,320-+4.04%
03/135,1705,1905,1605,190+0.64%830-+1.61%
03/125,1135,1585,1135,157+1.1%330-+1.06%
03/115,1095,1565,0865,101-1.24%830-+0.06%
03/085,1895,1895,1575,165+0.49%740-+1.33%
03/075,1455,1575,1405,140-0.41%530-+0.88%
03/065,1965,1965,1325,161-0.21%400-+1.34%
03/055,1695,1955,1635,172+0.12%600-+1.61%
03/045,1535,1725,1505,166+0.31%1,230-+1.55%
03/015,1495,1695,1435,150+0.27%260-+1.3%
02/295,1935,1935,1365,136-0.47%240-+1.12%
02/285,1685,1685,1505,160-0.19%220-+1.71%
02/275,1375,1705,1365,170-0.42%950-+2.03%
02/265,2155,2155,1875,192-0.02%1,240-+2.63%
02/225,2105,2305,1925,193+0.17%1,910-+2.87%
02/215,1425,1845,1425,184+1.59%1,750-+2.9%