株価チャート
株価
10/24
- 前日 (10/23)
- 3,350
- 始値
- 3,380
- 高値
- 3,410
- 安値
- 3,375
- 終値 +1.04%
- 3,385
- 出来高 -0.07%
- 10,924
乖離率
- 株価(5日)
移動平均値 - +1.11%
3,348 - 株価(25日)
移動平均値 - +2.51%
3,302 - 出来高(5日)
移動平均値 - +1.83%
10,728
2024/05/31~2024/10/24
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 |
10/24 | 3,380 | 3,410 | 3,375 | 3,385 | +1.04% | 10,924 | - | +2.51% |
10/23 | 3,335 | 3,355 | 3,330 | 3,350 | +1.98% | 10,932 | - | +1.76% |
10/22 | 3,310 | 3,320 | 3,275 | 3,285 | -0.3% | 8,105 | - | +0.06% |
10/21 | 3,335 | 3,335 | 3,280 | 3,295 | -3.8% | 16,645 | - | +0.49% |
10/18 | 3,430 | 3,435 | 3,405 | 3,425 | +1.93% | 7,034 | - | +4.68% |
10/17 | 3,365 | 3,375 | 3,355 | 3,360 | +0.75% | 5,988 | - | +3.1% |
10/16 | 3,310 | 3,340 | 3,310 | 3,335 | +0.3% | 3,838 | - | +2.68% |
10/15 | 3,380 | 3,380 | 3,315 | 3,325 | -3.62% | 21,102 | - | +2.66% |
10/11 | 3,475 | 3,475 | 3,445 | 3,450 | -1.15% | 18,236 | - | +6.75% |
10/10 | 3,420 | 3,495 | 3,420 | 3,490 | +2.2% | 15,569 | - | +8.39% |
10/09 | 3,380 | 3,425 | 3,380 | 3,415 | +1.49% | 17,877 | - | +6.62% |
10/08 | 3,365 | 3,395 | 3,355 | 3,365 | +0.3% | 19,608 | - | +5.49% |
10/07 | 3,340 | 3,370 | 3,330 | 3,355 | +0.3% | 17,399 | - | +5.6% |
10/04 | 3,410 | 3,410 | 3,345 | 3,345 | -3.04% | 16,333 | - | +5.75% |
10/03 | 3,405 | 3,470 | 3,405 | 3,450 | +4.39% | 32,300 | - | +9.63% |
10/02 | 3,275 | 3,310 | 3,275 | 3,305 | +2.96% | 15,024 | - | +5.73% |
10/01 | 3,200 | 3,215 | 3,185 | 3,210 | +2.07% | 4,598 | - | +3.18% |
09/30 | 3,210 | 3,210 | 3,130 | 3,145 | -3.23% | 22,557 | - | +1.35% |
09/27 | 3,295 | 3,295 | 3,210 | 3,250 | -0.91% | 12,745 | - | +4.91% |
09/26 | 3,220 | 3,295 | 3,220 | 3,280 | +3.8% | 32,693 | - | +6.08% |
09/25 | 3,205 | 3,205 | 3,150 | 3,160 | -1.25% | 18,738 | - | +2.43% |
09/24 | 3,180 | 3,200 | 3,180 | 3,200 | +2.73% | 9,967 | - | +3.86% |
09/20 | 3,120 | 3,120 | 3,100 | 3,115 | -0.16% | 6,138 | - | +1.23% |
09/19 | 3,150 | 3,150 | 3,120 | 3,120 | -0.48% | 3,732 | - | +1.3% |
09/18 | 3,090 | 3,145 | 3,090 | 3,135 | -0.16% | 5,595 | - | +1.85% |
09/17 | 3,180 | 3,180 | 3,115 | 3,140 | +0.48% | 16,923 | - | +2.01% |
09/13 | 3,170 | 3,170 | 3,125 | 3,125 | -1.73% | 7,919 | - | +1.49% |
09/12 | 3,110 | 3,180 | 3,110 | 3,180 | +2.25% | 14,415 | - | +3.25% |
09/11 | 3,120 | 3,125 | 3,095 | 3,110 | -0.32% | 9,448 | - | +1.01% |
09/10 | 3,100 | 3,130 | 3,095 | 3,120 | +1.63% | 3,856 | - | +1.33% |
09/09 | 3,095 | 3,095 | 3,065 | 3,070 | -1.13% | 13,843 | - | -0.16% |
09/06 | 3,180 | 3,180 | 3,105 | 3,105 | -1.74% | 10,862 | - | +0.88% |
09/05 | 3,170 | 3,180 | 3,155 | 3,160 | +0.32% | 14,083 | - | +2.6% |
09/04 | 3,120 | 3,155 | 3,120 | 3,150 | +2.61% | 19,677 | - | +2.27% |
09/03 | 3,105 | 3,120 | 3,070 | 3,070 | -0.49% | 11,141 | - | -0.45% |
09/02 | 3,080 | 3,095 | 3,075 | 3,085 | +1.15% | 9,348 | - | -0.1% |
08/30 | 3,030 | 3,050 | 3,020 | 3,050 | +1.5% | 7,263 | - | -1.52% |
08/29 | 2,980 | 3,010 | 2,980 | 3,005 | +2% | 11,034 | - | -3.28% |
08/28 | 2,980 | 2,999 | 2,941 | 2,946 | +1.1% | 14,467 | - | -5.58% |
08/27 | 2,928 | 2,961 | 2,907 | 2,914 | -0.88% | 9,031 | - | -7.14% |
08/26 | 2,969 | 2,969 | 2,900 | 2,940 | -1.87% | 35,461 | - | -6.9% |
08/23 | 3,015 | 3,015 | 2,983 | 2,996 | -0.79% | 23,972 | - | -5.61% |
08/22 | 3,060 | 3,065 | 3,010 | 3,020 | -2.58% | 27,821 | - | -5.3% |
08/21 | 3,115 | 3,115 | 3,095 | 3,100 | 0% | 8,517 | - | -3.22% |
08/20 | 3,070 | 3,100 | 3,070 | 3,100 | +1.31% | 8,881 | - | -3.64% |
08/19 | 3,140 | 3,140 | 3,055 | 3,060 | -1.77% | 22,323 | - | -5.47% |
08/16 | 3,170 | 3,170 | 3,110 | 3,115 | -2.04% | 14,602 | - | -4.45% |
08/15 | 3,125 | 3,190 | 3,125 | 3,180 | +3.08% | 16,186 | - | -3.08% |
08/14 | 3,115 | 3,115 | 3,065 | 3,085 | -1.28% | 12,857 | - | -6.54% |
08/13 | 3,195 | 3,200 | 3,125 | 3,125 | -1.42% | 25,249 | - | -6.04% |
08/09 | 3,165 | 3,175 | 3,155 | 3,170 | +0.79% | 16,246 | - | -5.29% |
08/08 | 3,145 | 3,165 | 3,120 | 3,145 | -0.63% | 6,966 | - | -6.59% |
08/07 | 3,125 | 3,190 | 3,125 | 3,165 | +1.93% | 13,830 | - | -6.69% |
08/06 | 3,125 | 3,135 | 3,080 | 3,105 | +3.16% | 37,376 | - | -9.1% |
08/05 | 3,115 | 3,140 | 3,010 | 3,010 | -4.75% | 41,314 | - | -12.47% |
08/02 | 3,130 | 3,190 | 3,130 | 3,160 | +0.64% | 15,879 | - | -8.83% |
08/01 | 3,155 | 3,160 | 3,125 | 3,140 | -1.1% | 32,803 | - | -9.82% |
07/31 | 3,200 | 3,200 | 3,145 | 3,175 | -2.01% | 20,300 | - | -9.29% |
07/30 | 3,245 | 3,245 | 3,220 | 3,240 | +1.89% | 7,519 | - | -7.88% |
07/29 | 3,235 | 3,235 | 3,170 | 3,180 | -3.49% | 45,279 | - | -9.99% |
07/26 | 3,285 | 3,295 | 3,250 | 3,295 | -0.45% | 16,246 | - | -7.29% |
07/25 | 3,315 | 3,350 | 3,305 | 3,310 | -0.3% | 14,802 | - | -7.33% |
07/24 | 3,360 | 3,360 | 3,305 | 3,320 | -2.21% | 26,842 | - | -7.5% |
07/23 | 3,430 | 3,430 | 3,385 | 3,395 | -0.59% | 13,523 | - | -5.93% |
07/22 | 3,380 | 3,450 | 3,380 | 3,415 | +1.79% | 22,863 | - | -5.85% |
07/19 | 3,350 | 3,360 | 3,315 | 3,355 | -0.15% | 23,755 | - | -8.03% |
07/18 | 3,370 | 3,380 | 3,350 | 3,360 | 0% | 21,488 | - | -8.47% |
07/17 | 3,455 | 3,465 | 3,360 | 3,360 | -2.89% | 30,863 | - | -9.12% |
07/16 | 3,500 | 3,500 | 3,345 | 3,460 | -3.76% | 73,383 | - | -6.96% |
07/12 | 3,595 | 3,610 | 3,555 | 3,595 | -0.96% | 28,629 | - | -3.9% |
07/11 | 3,615 | 3,640 | 3,595 | 3,630 | -0.55% | 25,728 | - | -3.41% |
07/10 | 3,675 | 3,675 | 3,640 | 3,650 | -0.68% | 12,045 | - | -3.36% |
07/09 | 3,700 | 3,700 | 3,640 | 3,675 | -0.94% | 26,235 | - | -3.26% |
07/08 | 3,800 | 3,800 | 3,705 | 3,710 | +1.5% | 32,204 | - | -2.96% |
07/05 | 3,670 | 3,680 | 3,640 | 3,655 | -0.54% | 8,840 | - | -5.06% |
07/04 | 3,695 | 3,700 | 3,650 | 3,675 | -2.39% | 12,301 | - | -5.26% |
07/03 | 3,750 | 3,765 | 3,715 | 3,765 | +0.13% | 11,552 | - | -3.61% |
07/02 | 3,760 | 3,770 | 3,735 | 3,760 | +2.17% | 17,774 | - | -4.42% |
07/01 | 3,685 | 3,690 | 3,620 | 3,680 | -0.27% | 13,903 | - | -7.23% |
06/28 | 3,680 | 3,695 | 3,665 | 3,690 | +3.36% | 13,883 | - | -7.7% |
06/27 | 3,565 | 3,585 | 3,555 | 3,570 | -0.14% | 13,991 | - | -11.41% |
06/26 | 3,550 | 3,575 | 3,525 | 3,575 | -0.97% | 16,988 | - | -12.01% |
06/25 | 3,620 | 3,625 | 3,600 | 3,610 | -0.69% | 21,021 | - | -11.95% |
06/24 | 3,660 | 3,705 | 3,625 | 3,635 | -1.89% | 11,769 | - | -11.96% |
06/21 | 3,695 | 3,720 | 3,660 | 3,705 | -1.07% | 15,184 | - | -10.74% |
06/20 | 3,715 | 3,745 | 3,715 | 3,745 | +0.27% | 3,644 | - | -10.28% |
06/19 | 3,755 | 3,770 | 3,730 | 3,735 | -1.97% | 16,262 | - | -10.88% |
06/18 | 3,800 | 3,810 | 3,775 | 3,810 | -0.91% | 13,490 | - | -9.57% |
06/17 | 3,940 | 3,940 | 3,810 | 3,845 | -2.53% | 19,358 | - | -9.25% |
06/14 | 3,995 | 3,995 | 3,915 | 3,945 | 0% | 5,084 | - | -7.15% |
06/13 | 3,940 | 3,960 | 3,910 | 3,945 | -1.25% | 13,572 | - | -7.26% |
06/12 | 3,980 | 4,015 | 3,980 | 3,995 | +1.91% | 5,337 | - | -6.15% |
06/11 | 3,915 | 3,930 | 3,890 | 3,920 | -2.24% | 11,827 | - | -7.96% |
06/10 | 4,010 | 4,015 | 3,985 | 4,010 | 0% | 7,163 | - | -5.98% |
06/07 | 4,060 | 4,060 | 4,005 | 4,010 | -2.67% | 9,818 | - | -5.82% |
06/06 | 4,140 | 4,140 | 4,085 | 4,120 | -1.55% | 9,342 | - | -3.1% |
06/05 | 4,160 | 4,205 | 4,155 | 4,185 | -1.99% | 7,510 | - | -1.3% |
06/04 | 4,270 | 4,300 | 4,245 | 4,270 | -2.73% | 14,108 | - | +0.97% |
06/03 | 4,335 | 4,400 | 4,335 | 4,390 | +0.23% | 8,011 | - | +4.2% |
05/31 | 4,335 | 4,380 | 4,335 | 4,380 | +0.34% | 6,612 | - | +4.58% |