株価チャート
株価
2/17
- 前日 (2/16)
- 40,120
- 始値
- 40,110
- 高値
- 40,110
- 安値
- 40,110
- 終値 -0.02%
- 40,110
- 出来高 -0.2%
- 1,000
乖離率
- 株価（5日）
移動平均値 - +3.48%
38,760 - 株価（25日）
移動平均値 - +34%
29,933 - 出来高（5日）
移動平均値 - +148.76%
402
2024/02/06～2026/02/17
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 |
|---|
| 2026 |
| 02/17 | 40,110 | 40,110 | 40,110 | 40,110 | -0.02% | 1,000 | - | +34% |
| 02/16 | 40,750 | 40,750 | 40,120 | 40,120 | +4.21% | 1,002 | - | +37.18% |
| 02/09 | 38,500 | 38,500 | 38,500 | 38,500 | +1.24% | 2 | - | +34.84% |
| 02/06 | 38,030 | 38,030 | 38,030 | 38,030 | +2.67% | 1 | - | +36.28% |
| 01/30 | 37,040 | 37,040 | 37,040 | 37,040 | +0.93% | 3 | - | +35.78% |
| 01/20 | 36,720 | 36,720 | 36,690 | 36,700 | +15.48% | 2,000 | - | +37.47% |
| 2025 |
| 12/01 | 31,780 | 31,780 | 31,780 | 31,780 | +0.06% | 1,000 | - | +21.44% |
| 11/18 | 31,760 | 31,760 | 31,760 | 31,760 | -2.16% | 1 | - | +23.13% |
| 11/05 | 32,460 | 32,460 | 32,460 | 32,460 | +5.63% | 1 | - | +27.59% |
| 10/15 | 29,850 | 30,730 | 29,850 | 30,730 | -1.63% | 11 | - | +22.56% |
| 10/09 | 31,820 | 31,860 | 31,240 | 31,240 | +3.1% | 20 | - | +26.11% |
| 10/08 | 30,300 | 30,300 | 30,300 | 30,300 | +11.03% | 40 | - | +23.93% |
| 08/22 | 27,290 | 27,290 | 27,290 | 27,290 | -4.01% | 4 | - | +12.9% |
| 08/18 | 28,120 | 28,430 | 28,120 | 28,430 | +9.77% | 4 | - | +18.34% |
| 07/29 | 25,900 | 25,900 | 25,895 | 25,900 | +3.85% | 2,000 | - | +8.86% |
| 07/15 | 24,940 | 24,940 | 24,940 | 24,940 | -0.82% | 500 | - | +5.39% |
| 07/14 | 25,080 | 25,145 | 25,080 | 25,145 | +0.42% | 4,000 | - | +6.58% |
| 07/08 | 25,040 | 25,040 | 25,040 | 25,040 | -0.06% | 1,000 | - | +6.43% |
| 07/03 | 25,055 | 25,055 | 25,055 | 25,055 | -0.34% | 1,000 | - | +6.69% |
| 07/02 | 25,140 | 25,140 | 25,140 | 25,140 | -0.32% | 1,000 | - | +7.3% |
| 06/30 | 25,400 | 25,400 | 25,220 | 25,220 | +2.92% | 2 | - | +7.99% |
| 06/25 | 24,505 | 24,505 | 24,505 | 24,505 | -0.1% | 1 | - | +5.33% |
| 06/23 | 24,720 | 24,720 | 24,530 | 24,530 | +1.28% | 1,001 | - | +5.67% |
| 06/02 | 24,220 | 24,220 | 24,220 | 24,220 | +0.31% | 1 | - | +4.61% |
| 05/28 | 24,145 | 24,145 | 24,145 | 24,145 | +5.28% | 1 | - | +4.6% |
| 05/09 | 23,100 | 23,100 | 22,935 | 22,935 | +0.68% | 101 | - | -0.31% |
| 05/07 | 22,700 | 22,780 | 22,700 | 22,780 | +1.99% | 100 | - | -0.93% |
| 05/01 | 22,230 | 22,335 | 22,230 | 22,335 | -0.07% | 2 | - | -2.81% |
| 04/02 | 22,350 | 22,350 | 22,350 | 22,350 | -0.6% | 1 | - | -2.83% |
| 04/01 | 22,485 | 22,485 | 22,485 | 22,485 | -4.32% | 1 | - | -2.35% |
| 03/21 | 23,500 | 23,500 | 23,500 | 23,500 | +4.79% | 37 | - | +1.92% |
| 03/10 | 22,700 | 22,700 | 22,425 | 22,425 | -2.2% | 4 | - | -2.69% |
| 03/03 | 22,930 | 22,930 | 22,930 | 22,930 | -1.44% | 1 | - | -0.55% |
| 02/07 | 23,265 | 23,265 | 23,265 | 23,265 | +0.17% | 83 | - | +0.89% |
| 02/05 | 23,155 | 23,225 | 23,155 | 23,225 | +0.35% | 6 | - | +0.87% |
| 02/03 | 23,145 | 23,145 | 23,145 | 23,145 | -0.9% | 1 | - | +0.56% |
| 01/27 | 23,355 | 23,355 | 23,355 | 23,355 | -1.04% | 1 | - | +1.38% |
| 01/23 | 23,600 | 23,600 | 23,600 | 23,600 | +4.31% | 30 | - | +2.51% |
| 01/17 | 22,625 | 22,625 | 22,625 | 22,625 | -0.33% | 1 | - | -1.5% |
| 01/15 | 22,700 | 22,700 | 22,700 | 22,700 | -1.94% | 10 | - | -0.95% |
| 01/10 | 23,150 | 23,150 | 23,150 | 23,150 | -1.64% | 1 | - | +0.92% |
| 01/08 | 23,535 | 23,535 | 23,535 | 23,535 | -1.71% | 1 | - | +2.74% |
| 01/06 | 23,945 | 23,945 | 23,945 | 23,945 | +0.99% | 1 | - | +4.68% |
| 2024 |
| 12/27 | 23,700 | 23,715 | 23,700 | 23,710 | +2.2% | 66 | - | +4% |
| 12/24 | 23,200 | 23,200 | 23,200 | 23,200 | +0.87% | 41 | - | +1.84% |
| 12/23 | 23,000 | 23,000 | 23,000 | 23,000 | -1.14% | 22 | - | +0.95% |
| 12/20 | 23,265 | 23,265 | 23,265 | 23,265 | +1.28% | 1 | - | +2.19% |
| 12/03 | 22,970 | 22,970 | 22,970 | 22,970 | +2.11% | 1 | - | +0.98% |
| 12/02 | 22,495 | 22,495 | 22,495 | 22,495 | +1.12% | 1 | - | -1.44% |
| 11/26 | 22,245 | 22,245 | 22,245 | 22,245 | -1.48% | 9 | - | -2.86% |
| 11/22 | 22,580 | 22,580 | 22,580 | 22,580 | +0.47% | 2 | - | -1.79% |
| 11/21 | 22,475 | 22,475 | 22,475 | 22,475 | -1.77% | 5 | - | -2.45% |
| 11/19 | 22,880 | 22,880 | 22,880 | 22,880 | -0.31% | 1 | - | -0.83% |
| 11/15 | 22,950 | 22,950 | 22,950 | 22,950 | -1.44% | 17 | - | -0.58% |
| 11/07 | 23,285 | 23,285 | 23,285 | 23,285 | +0.39% | 9 | - | +0.77% |
| 11/06 | 22,760 | 23,195 | 22,760 | 23,195 | +2.14% | 28 | - | +0.26% |
| 11/01 | 22,710 | 22,710 | 22,710 | 22,710 | -1.2% | 1 | - | -2% |
| 10/29 | 22,985 | 22,985 | 22,985 | 22,985 | +2.75% | 10 | - | -0.92% |
| 10/24 | 22,370 | 22,370 | 22,370 | 22,370 | -2.72% | 9 | - | -3.72% |
| 10/01 | 22,995 | 22,995 | 22,995 | 22,995 | -2.91% | 1 | - | -1.19% |
| 09/27 | 23,685 | 23,685 | 23,685 | 23,685 | +2.98% | 3 | - | +1.7% |
| 09/26 | 23,000 | 23,000 | 23,000 | 23,000 | +3.09% | 2 | - | -1.1% |
| 09/24 | 22,310 | 22,310 | 22,310 | 22,310 | +4.69% | 1 | - | -4.03% |
| 09/18 | 21,310 | 21,310 | 21,310 | 21,310 | -8.32% | 2 | - | -8.5% |
| 09/02 | 23,245 | 23,245 | 23,245 | 23,245 | +4.05% | 1 | - | -0.59% |
| 08/27 | 22,340 | 22,340 | 22,340 | 22,340 | -1.74% | 1 | - | -4.54% |
| 08/19 | 22,735 | 22,735 | 22,735 | 22,735 | +3.36% | 15 | - | -3.09% |
| 08/15 | 21,995 | 21,995 | 21,995 | 21,995 | -5.58% | 15 | - | -6.41% |
| 08/01 | 23,295 | 23,295 | 23,295 | 23,295 | +0.15% | 1 | - | -1.16% |
| 07/29 | 23,260 | 23,260 | 23,260 | 23,260 | +2.99% | 43 | - | -1.38% |
| 07/26 | 22,585 | 22,585 | 22,585 | 22,585 | -0.9% | 1 | - | -4.18% |
| 07/25 | 22,790 | 22,790 | 22,790 | 22,790 | -8.31% | 53 | - | -3.3% |
| 07/04 | 24,855 | 24,855 | 24,855 | 24,855 | +1.7% | 1 | - | +5.42% |
| 07/02 | 24,440 | 24,440 | 24,440 | 24,440 | -0.33% | 4 | - | +4.01% |
| 07/01 | 24,520 | 24,520 | 24,520 | 24,520 | +3.09% | 1 | - | +4.7% |
| 06/26 | 23,785 | 23,785 | 23,785 | 23,785 | +2.32% | 25 | - | +2.18% |
| 06/21 | 23,245 | 23,245 | 23,245 | 23,245 | +0.02% | 10 | - | +0.38% |
| 06/17 | 23,240 | 23,240 | 23,240 | 23,240 | -1.15% | 15 | - | +0.87% |
| 06/14 | 23,510 | 23,510 | 23,510 | 23,510 | -2.08% | 1 | - | +2.83% |
| 06/11 | 24,010 | 24,010 | 24,010 | 24,010 | -0.37% | 1 | - | +5.92% |
| 06/03 | 24,095 | 24,100 | 24,095 | 24,100 | +3.23% | 24 | - | +7.41% |
| 05/30 | 23,345 | 23,345 | 23,345 | 23,345 | -2.3% | 3 | - | +5.15% |
| 05/29 | 23,885 | 23,895 | 23,885 | 23,895 | +2.36% | 31 | - | +8.47% |
| 05/22 | 23,345 | 23,345 | 23,345 | 23,345 | -0.24% | 20 | - | +6.95% |
| 05/20 | 23,400 | 23,400 | 23,400 | 23,400 | +2.54% | 20 | - | +8.14% |
| 05/10 | 22,820 | 22,820 | 22,820 | 22,820 | +0.02% | 1 | - | +6.46% |
| 05/01 | 22,815 | 22,815 | 22,815 | 22,815 | -2.25% | 1 | - | +7.37% |
| 04/16 | 23,340 | 23,340 | 23,340 | 23,340 | -1.31% | 20 | - | +10.54% |
| 04/15 | 23,455 | 23,650 | 23,455 | 23,650 | -0.4% | 6 | - | +12.91% |
| 04/04 | 23,745 | 23,745 | 23,745 | 23,745 | -0.02% | 20 | - | +14.23% |
| 04/01 | 24,300 | 24,300 | 23,750 | 23,750 | -0.23% | 19 | - | +15.17% |
| 03/28 | 23,805 | 23,805 | 23,805 | 23,805 | +0.68% | 2 | - | +16.35% |
| 03/25 | 23,675 | 23,690 | 23,645 | 23,645 | -0.36% | 14 | - | +16.54% |
| 03/22 | 23,730 | 23,730 | 23,730 | 23,730 | +3.69% | 3 | - | +17.81% |
| 03/19 | 22,805 | 22,920 | 22,805 | 22,885 | +1.53% | 130 | - | +14.44% |
| 03/18 | 22,540 | 22,585 | 22,540 | 22,540 | -2.17% | 122 | - | +13.31% |
| 03/05 | 23,000 | 23,040 | 23,000 | 23,040 | +0.99% | 50 | - | +16.41% |
| 03/04 | 22,990 | 22,990 | 22,775 | 22,815 | +1.38% | 50 | - | +15.97% |
| 03/01 | 22,505 | 22,505 | 22,505 | 22,505 | +7.17% | 1 | - | +15.1% |
| 02/06 | 21,000 | 21,000 | 21,000 | 21,000 | +1.33% | 20 | - | +8.1% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
