株価チャート
2023/08/14～2024/01/10
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 |
| 01/10 | 7,477 | 7,507 | 7,401 | 7,477 | +0.44% | 3,463 | - | +2.69% |
| 01/09 | 7,427 | 7,500 | 7,390 | 7,444 | +1.43% | 1,998 | - | +2.17% |
| 01/05 | 7,537 | 7,538 | 7,339 | 7,339 | -2.54% | 2,563 | - | +0.62% |
| 01/04 | 7,448 | 7,540 | 7,295 | 7,530 | +0.39% | 14,689 | - | +3.12% |
| 2023 |
| 12/29 | 7,516 | 7,554 | 7,464 | 7,501 | +0.55% | 6,721 | - | +2.71% |
| 12/28 | 7,350 | 7,555 | 7,323 | 7,460 | +1.86% | 7,046 | - | +2.09% |
| 12/27 | 7,181 | 7,379 | 7,181 | 7,324 | +2.26% | 10,407 | - | +0.18% |
| 12/26 | 7,118 | 7,270 | 7,118 | 7,162 | +0.66% | 17,288 | - | -2.23% |
| 12/25 | 7,201 | 7,231 | 7,114 | 7,115 | -1.1% | 7,552 | - | -3.07% |
| 12/22 | 7,205 | 7,260 | 7,170 | 7,194 | -0.39% | 6,367 | - | -2.1% |
| 12/21 | 7,188 | 7,255 | 7,180 | 7,222 | -1.33% | 2,756 | - | -1.78% |
| 12/20 | 7,295 | 7,370 | 7,271 | 7,319 | +0.77% | 2,306 | - | -0.53% |
| 12/19 | 7,155 | 7,270 | 7,142 | 7,263 | +2.15% | 3,009 | - | -1.21% |
| 12/18 | 7,161 | 7,161 | 7,067 | 7,110 | -0.73% | 3,596 | - | -3.24% |
| 12/15 | 7,095 | 7,190 | 7,051 | 7,162 | +2.39% | 4,567 | - | -2.56% |
| 12/14 | 7,122 | 7,184 | 6,995 | 6,995 | -0.48% | 4,899 | - | -4.91% |
| 12/13 | 7,023 | 7,098 | 7,001 | 7,029 | +0.13% | 6,432 | - | -4.63% |
| 12/12 | 7,205 | 7,239 | 7,010 | 7,020 | -2.15% | 12,564 | - | -4.9% |
| 12/11 | 7,167 | 7,263 | 7,167 | 7,174 | +0.45% | 1,758 | - | -3.01% |
| 12/08 | 7,145 | 7,261 | 7,142 | 7,142 | -1.22% | 609 | - | -3.4% |
| 12/07 | 7,330 | 7,342 | 7,220 | 7,230 | -2.24% | 2,749 | - | -2.06% |
| 12/06 | 7,400 | 7,404 | 7,370 | 7,396 | 0% | 2,831 | - | +0.37% |
| 12/05 | 7,570 | 7,570 | 7,362 | 7,396 | -2.5% | 4,200 | - | +0.69% |
| 12/04 | 7,499 | 7,600 | 7,446 | 7,586 | +1.88% | 1,922 | - | +3.61% |
| 12/01 | 7,565 | 7,569 | 7,430 | 7,446 | -1.92% | 3,209 | - | +2.14% |
| 11/30 | 7,696 | 7,696 | 7,575 | 7,592 | -0.76% | 2,090 | - | +4.43% |
| 11/29 | 7,525 | 7,704 | 7,525 | 7,650 | +1.66% | 5,556 | - | +5.6% |
| 11/28 | 7,545 | 7,578 | 7,485 | 7,525 | -0.4% | 2,402 | - | +4.33% |
| 11/27 | 7,642 | 7,746 | 7,540 | 7,555 | -0.71% | 1,523 | - | +5.02% |
| 11/24 | 7,597 | 7,667 | 7,597 | 7,609 | +0.7% | 2,921 | - | +6.03% |
| 11/22 | 7,631 | 7,661 | 7,540 | 7,556 | -1.56% | 2,538 | - | +5.55% |
| 11/21 | 7,602 | 7,679 | 7,553 | 7,676 | +1.97% | 6,314 | - | +7.46% |
| 11/20 | 7,368 | 7,540 | 7,368 | 7,528 | +2.77% | 3,908 | - | +5.75% |
| 11/17 | 7,329 | 7,384 | 7,310 | 7,325 | -0.03% | 7,941 | - | +2.99% |
| 11/16 | 7,339 | 7,346 | 7,265 | 7,327 | -0.08% | 2,523 | - | +2.89% |
| 11/15 | 7,300 | 7,406 | 7,300 | 7,333 | +2.23% | 3,949 | - | +2.88% |
| 11/14 | 7,191 | 7,200 | 7,090 | 7,173 | +0.14% | 1,625 | - | +0.5% |
| 11/13 | 7,249 | 7,252 | 7,141 | 7,163 | +0.07% | 1,035 | - | +0.18% |
| 11/10 | 7,205 | 7,309 | 7,115 | 7,158 | -2.09% | 5,156 | - | -0.04% |
| 11/09 | 7,303 | 7,347 | 7,256 | 7,311 | -0.4% | 2,239 | - | +1.99% |
| 11/08 | 7,398 | 7,477 | 7,256 | 7,340 | +0.04% | 15,088 | - | +2.27% |
| 11/07 | 7,389 | 7,399 | 7,301 | 7,337 | -0.8% | 2,730 | - | +2.02% |
| 11/06 | 7,272 | 7,399 | 7,255 | 7,396 | +4.48% | 3,346 | - | +2.57% |
| 11/02 | 6,960 | 7,079 | 6,927 | 7,079 | +3.04% | 2,806 | - | -2.05% |
| 11/01 | 6,998 | 6,998 | 6,812 | 6,870 | -0.42% | 1,213 | - | -5.32% |
| 10/31 | 6,800 | 6,899 | 6,756 | 6,899 | +1.43% | 3,012 | - | -5.4% |
| 10/30 | 6,834 | 6,880 | 6,784 | 6,802 | -0.34% | 3,589 | - | -7.22% |
| 10/27 | 6,760 | 6,835 | 6,735 | 6,825 | +0.8% | 2,568 | - | -7.41% |
| 10/26 | 6,776 | 6,853 | 6,746 | 6,771 | -2.6% | 2,424 | - | -8.55% |
| 10/25 | 6,986 | 7,049 | 6,915 | 6,952 | +0.03% | 3,925 | - | -6.65% |
| 10/24 | 6,864 | 6,950 | 6,638 | 6,950 | +1.4% | 9,841 | - | -7.1% |
| 10/23 | 7,050 | 7,050 | 6,810 | 6,854 | -2.99% | 5,326 | - | -8.83% |
| 10/20 | 7,022 | 7,078 | 6,912 | 7,065 | -0.37% | 4,914 | - | -6.54% |
| 10/19 | 7,085 | 7,143 | 7,051 | 7,091 | -1.38% | 1,220 | - | -6.56% |
| 10/18 | 7,174 | 7,190 | 7,088 | 7,190 | +0.59% | 2,307 | - | -5.67% |
| 10/17 | 7,213 | 7,245 | 7,131 | 7,148 | +0.89% | 3,195 | - | -6.54% |
| 10/16 | 7,268 | 7,268 | 7,050 | 7,085 | -3.78% | 2,412 | - | -7.77% |
| 10/13 | 7,449 | 7,449 | 7,334 | 7,363 | -2.41% | 1,329 | - | -4.64% |
| 10/12 | 7,560 | 7,560 | 7,475 | 7,545 | +0.73% | 530 | - | -2.71% |
| 10/11 | 7,555 | 7,588 | 7,490 | 7,490 | -1.11% | 205 | - | -3.74% |
| 10/10 | 7,576 | 7,586 | 7,538 | 7,574 | +1.05% | 301 | - | -2.97% |
| 10/06 | 7,433 | 7,495 | 7,405 | 7,495 | +0.71% | 648 | - | -4.24% |
| 10/05 | 7,340 | 7,488 | 7,340 | 7,442 | +1.54% | 2,739 | - | -5.22% |
| 10/04 | 7,381 | 7,427 | 7,305 | 7,329 | -2.6% | 3,032 | - | -6.98% |
| 10/03 | 7,670 | 7,670 | 7,496 | 7,525 | -2.61% | 5,085 | - | -4.87% |
| 10/02 | 7,909 | 7,909 | 7,714 | 7,727 | -1.1% | 492 | - | -2.54% |
| 09/29 | 7,793 | 7,885 | 7,793 | 7,813 | +0.26% | 10,658 | - | -1.55% |
| 09/28 | 7,800 | 7,869 | 7,788 | 7,793 | -0.09% | 3,782 | - | -1.86% |
| 09/27 | 7,689 | 7,800 | 7,689 | 7,800 | +0.19% | 500 | - | -1.86% |
| 09/26 | 7,871 | 7,871 | 7,759 | 7,785 | -1.12% | 1,387 | - | -2.09% |
| 09/25 | 7,827 | 7,873 | 7,792 | 7,873 | +1.04% | 355 | - | -0.98% |
| 09/22 | 7,587 | 7,820 | 7,547 | 7,792 | +1.91% | 3,019 | - | -1.91% |
| 09/21 | 7,787 | 7,787 | 7,629 | 7,646 | -2.51% | 4,080 | - | -3.73% |
| 09/20 | 7,889 | 7,938 | 7,823 | 7,843 | +0.37% | 2,192 | - | -1.33% |
| 09/19 | 7,863 | 7,863 | 7,800 | 7,814 | -0.59% | 842 | - | -1.74% |
| 09/15 | 7,910 | 7,915 | 7,860 | 7,860 | -0.35% | 444 | - | -1.27% |
| 09/14 | 7,908 | 7,908 | 7,840 | 7,888 | +0.95% | 574 | - | -1% |
| 09/13 | 7,823 | 7,925 | 7,813 | 7,814 | -1.15% | 4,194 | - | -2.03% |
| 09/12 | 7,931 | 7,965 | 7,863 | 7,905 | +0.82% | 487 | - | -1.04% |
| 09/11 | 7,956 | 8,048 | 7,830 | 7,841 | -1.99% | 2,938 | - | -1.99% |
| 09/08 | 8,011 | 8,021 | 7,989 | 8,000 | -0.87% | 359 | - | -0.15% |
| 09/07 | 8,196 | 8,196 | 8,016 | 8,070 | -1.74% | 1,298 | - | +0.64% |
| 09/06 | 8,222 | 8,222 | 8,180 | 8,213 | +0.16% | 815 | - | +2.32% |
| 09/05 | 8,081 | 8,219 | 8,081 | 8,200 | +1.13% | 1,863 | - | +2.08% |
| 09/04 | 8,168 | 8,168 | 8,100 | 8,108 | +0.21% | 684 | - | +0.87% |
| 09/01 | 8,057 | 8,102 | 8,013 | 8,091 | -0.53% | 876 | - | +0.63% |
| 08/31 | 8,121 | 8,200 | 8,070 | 8,134 | +0.16% | 2,127 | - | +1.09% |
| 08/30 | 8,199 | 8,200 | 8,121 | 8,121 | +0.22% | 2,457 | - | +0.86% |
| 08/29 | 8,004 | 8,129 | 8,004 | 8,103 | +1.87% | 4,251 | - | +0.57% |
| 08/28 | 7,950 | 8,000 | 7,950 | 7,954 | +0.19% | 1,837 | - | -1.35% |
| 08/25 | 7,833 | 8,000 | 7,833 | 7,939 | -0.14% | 731 | - | -1.67% |
| 08/24 | 8,000 | 8,030 | 7,950 | 7,950 | -0.1% | 760 | - | -1.74% |
| 08/23 | 7,804 | 7,982 | 7,804 | 7,958 | +1.22% | 1,124 | - | -1.87% |
| 08/22 | 7,952 | 7,952 | 7,828 | 7,862 | +0.76% | 977 | - | -3.25% |
| 08/21 | 7,680 | 7,881 | 7,680 | 7,803 | +1.52% | 1,076 | - | -4.26% |
| 08/18 | 7,605 | 7,700 | 7,600 | 7,686 | -0.89% | 760 | - | -6% |
| 08/17 | 7,759 | 7,774 | 7,600 | 7,755 | -0.62% | 3,926 | - | -5.44% |
| 08/16 | 7,896 | 7,904 | 7,803 | 7,803 | -1.73% | 5,343 | - | -5.17% |
| 08/15 | 7,994 | 8,025 | 7,922 | 7,940 | -0.94% | 841 | - | -3.77% |
| 08/14 | 8,077 | 8,077 | 7,991 | 8,015 | -0.37% | 1,041 | - | -3.11% |
