株価チャート

株価

1/20

前日 (1/19)
85
始値
86
高値
88
安値
86
終値 +3.53%
88
出来高 +171.43%
19,000

乖離率

株価（5日）
移動平均値
+3.53%
85
株価（25日）
移動平均値
+8.64%
81
出来高（5日）
移動平均値
+3.26%
18,400

2025/08/20～2026/01/20

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
2026
01/2086888688+3.53%19,000-+8.64%
01/19878785850%7,000-+4.94%
01/1685868585+1.19%19,000-+4.94%
01/1585858384-1.18%6,000-+5%
01/1483868285+2.41%41,000-+6.25%
01/1380837983+3.75%20,000-+3.75%
01/09798078800%27,000-0%
01/08798079800%2,000-0%
01/0779807980+1.27%2,000-0%
01/06788078790%8,000--2.47%
01/05798375790%32,000--2.47%
2025
12/3079797979-1.25%7,000--2.47%
12/29808080800%2,000--2.44%
12/2680808080+1.27%9,000--2.44%
12/2581817979-1.25%4,000--4.82%
12/2480808080-1.23%5,000--3.61%
12/2381818081-1.22%11,000--2.41%
12/2280827982+2.5%22,000--2.38%
12/1981818080+1.27%8,000--4.76%
12/18808079790%6,000--7.06%
12/1780807979+1.28%2,000--7.06%
12/1680817878-4.88%12,000--9.3%
12/1581828082+3.8%76,000--5.75%
12/1279797979-2.47%25,000--9.2%
12/1180818081+1.25%9,000--6.9%
12/10818180800%4,000--9.09%
12/0980808080-1.23%9,000--9.09%
12/0882828181-1.22%7,000--8.99%
12/05828282820%4,000--7.87%
12/04828282820%4,000--7.87%
12/0382828282-1.2%6,000--8.89%
12/0282838283+1.22%12,000--7.78%
12/0183838282-4.65%23,000--8.89%
11/2886868386-1.15%66,000--5.49%
11/2788898687-1.14%12,000--4.4%
11/25888888880%1,000--3.3%
11/2188888888-3.3%1,000--3.3%
11/20939488910%54,000-0%
11/19919191910%2,000-0%
11/18919390910%7,000-0%
11/1791919191-1.09%7,000-0%
11/1492939292-2.13%6,000-+1.1%
11/13949494940%4,000-+2.17%
11/1293949394+1.08%29,000-+2.17%
11/11939391930%13,000-+1.09%
11/1092939293+1.09%20,000-+1.09%
11/0791929192+2.22%36,000-0%
11/06929390900%12,000--2.17%
11/0591919090-2.17%8,000--2.17%
11/04929392920%72,000-0%
10/3192929292+1.1%12,000-0%
10/30909190910%8,000--2.15%
10/2991918991+1.11%12,000--2.15%
10/2891919090-1.1%6,000--3.23%
10/2791919191+3.41%14,000--2.15%
10/2487898788-1.12%14,000--5.38%
10/23888988890%23,000--4.3%
10/2290908989-1.11%17,000--4.3%
10/2190909090+2.27%5,000--3.23%
10/2089898888-1.12%21,000--5.38%
10/1791918689-2.2%18,000--4.3%
10/16919191910%6,000--2.15%
10/1592929191-2.15%38,000--2.15%
10/1494959393-4.12%25,000-0%
10/10979797970%12,000-+4.3%
10/0995979597+4.3%23,000-+5.43%
10/0896969293-3.13%29,000-+1.09%
10/07949694960%18,000-+4.35%
10/06969796960%26,000-+5.49%
10/0397979596-1.03%27,000-+5.49%
10/0295979597+4.3%35,000-+6.59%
10/0192959293-2.11%31,000-+2.2%
09/3094959495+1.06%12,000-+4.4%
09/29949594940%58,000-+3.3%
09/2693949294-1.05%86,000-+4.44%
09/2595959595+1.06%8,000-+5.56%
09/24949493940%74,000-+4.44%
09/2293949394+1.08%12,000-+4.44%
09/19949493930%13,000-+3.33%
09/1892949293+1.09%63,000-+3.33%
09/1790929092+2.22%23,000-+2.22%
09/1690928990+1.12%17,000-0%
09/12899289890%34,000-0%
09/1189908989+1.14%20,000-0%
09/1088898888+1.15%22,000--1.12%
09/0988888787-1.14%15,000--2.25%
09/08878987880%17,000--1.12%
09/0587888788+1.15%6,000--1.12%
09/04878887870%13,000--2.25%
09/0388888787-2.25%21,000--2.25%
09/0289898989+1.14%8,000-0%
09/0190908788-1.12%22,000--1.12%
08/2990918989-1.11%44,000-0%
08/28909190900%9,000-+1.12%
08/2792929090-1.1%10,000-+1.12%
08/2691949091-3.19%44,000-+2.25%
08/2593949394+2.17%19,000-+5.62%
08/2292939292+2.22%10,000-+4.55%
08/2192949090-2.17%17,000-+2.27%
08/2091929192+1.1%12,000-+4.55%

IRBANK
公式Ｘアカウント一覧