600Aの株価チャート
株価
9/25
- 前日 (9/24)
- 1,852
- 始値
- 1,881
- 高値
- 1,881
- 安値
- 1,852
- 終値 +0.7%
- 1,865
- 出来高 -50.63%
- 78
乖離率
- 株価（5日）
移動平均値 - +0.43%
1,857 - 株価（25日）
移動平均値 - -2.61%
1,915 - 出来高（5日）
移動平均値 - -78.75%
367
2026/07/09～2026/09/25
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 | ||||||||
| 09/25 | 1,881 | 1,881 | 1,852 | 1,865 | +0.7% | 78 | - | -2.61% |
| 09/24 | 1,875 | 1,875 | 1,852 | 1,852 | -1.38% | 158 | - | -3.59% |
| 09/18 | 1,840 | 1,878 | 1,840 | 1,878 | +1.62% | 48 | - | -2.54% |
| 09/17 | 1,870 | 1,870 | 1,848 | 1,848 | +0.22% | 17 | - | -4.35% |
| 09/16 | 1,835 | 1,844 | 1,835 | 1,844 | 0% | 1,533 | - | -4.85% |
| 09/15 | 1,867 | 1,867 | 1,842 | 1,844 | -0.54% | 52 | - | -5.14% |
| 09/14 | 1,846 | 1,854 | 1,840 | 1,854 | -0.05% | 229 | - | -4.92% |
| 09/11 | 1,848 | 1,860 | 1,847 | 1,855 | 0% | 44 | - | -5.07% |
| 09/10 | 1,873 | 1,873 | 1,850 | 1,855 | -1.28% | 593 | - | -5.31% |
| 09/09 | 1,879 | 1,884 | 1,876 | 1,879 | +0.05% | 198 | - | -4.33% |
| 09/08 | 1,908 | 1,908 | 1,877 | 1,878 | -1.83% | 518 | - | -4.52% |
| 09/07 | 1,936 | 1,938 | 1,913 | 1,913 | 0% | 26 | - | -2.79% |
| 09/04 | 1,931 | 1,931 | 1,907 | 1,913 | -0.73% | 606 | - | -2.89% |
| 09/03 | 1,947 | 1,955 | 1,927 | 1,927 | +0.21% | 32 | - | -2.33% |
| 09/02 | 1,952 | 1,955 | 1,923 | 1,923 | -1.49% | 325 | - | -2.68% |
| 09/01 | 1,959 | 1,959 | 1,952 | 1,952 | -0.36% | 203 | - | -1.36% |
| 08/31 | 1,977 | 1,977 | 1,957 | 1,959 | -1.36% | 422 | - | -1.11% |
| 08/28 | 2,008 | 2,009 | 1,980 | 1,986 | +0.66% | 155 | - | +0.2% |
| 08/27 | 1,981 | 2,004 | 1,971 | 1,973 | -0.1% | 119 | - | -0.45% |
| 08/26 | 2,004 | 2,004 | 1,974 | 1,975 | +0.05% | 111 | - | -0.4% |
| 08/25 | 1,991 | 2,009 | 1,967 | 1,974 | -0.3% | 303 | - | -0.5% |
| 08/24 | 2,009 | 2,009 | 1,978 | 1,980 | +0.46% | 235 | - | -0.2% |
| 08/21 | 1,987 | 2,011 | 1,969 | 1,971 | -0.95% | 851 | - | -0.76% |
| 08/20 | 1,977 | 2,001 | 1,977 | 1,990 | +0.25% | 342 | - | -0.05% |
| 08/19 | 2,010 | 2,010 | 1,979 | 1,985 | -1.05% | 359 | - | -1.29% |
| 08/18 | 2,016 | 2,016 | 2,006 | 2,006 | -0.25% | 269 | - | -0.55% |
| 08/17 | 2,003 | 2,014 | 2,003 | 2,011 | +0.4% | 291 | - | -0.35% |
| 08/14 | 2,017 | 2,017 | 2,003 | 2,003 | -0.15% | 81 | - | -0.84% |
| 08/13 | 2,000 | 2,012 | 2,000 | 2,006 | +0.75% | 704 | - | - |
| 08/12 | 1,999 | 1,999 | 1,986 | 1,991 | +0.1% | 1,364 | - | - |
| 08/10 | 1,990 | 1,990 | 1,989 | 1,989 | +1.27% | 31 | - | - |
| 08/07 | 1,985 | 1,985 | 1,963 | 1,964 | +0.05% | 15 | - | - |
| 08/06 | 1,988 | 1,988 | 1,958 | 1,963 | -1.11% | 2,131 | - | - |
| 08/05 | 1,983 | 1,996 | 1,979 | 1,985 | +1.79% | 2,677 | - | - |
| 08/04 | 1,930 | 1,983 | 1,930 | 1,950 | +1.83% | 42 | - | - |
| 08/03 | 1,949 | 1,949 | 1,877 | 1,915 | -2.64% | 1,050 | - | - |
| 07/31 | 2,000 | 2,000 | 1,959 | 1,967 | -0.76% | 4,374 | - | - |
| 07/30 | 1,991 | 2,001 | 1,970 | 1,982 | -0.5% | 32 | - | - |
| 07/29 | 2,009 | 2,009 | 1,980 | 1,992 | -0.7% | 149 | - | - |
| 07/28 | 2,009 | 2,009 | 1,997 | 2,006 | +0.2% | 28 | - | - |
| 07/27 | 2,000 | 2,003 | 1,992 | 2,002 | +0.5% | 199 | - | - |
| 07/24 | 1,980 | 1,992 | 1,962 | 1,992 | +0.61% | 532 | - | - |
| 07/23 | 2,000 | 2,001 | 1,975 | 1,980 | -1% | 740 | - | - |
| 07/22 | 2,020 | 2,020 | 1,980 | 2,000 | +0.6% | 319 | - | - |
| 07/21 | 1,990 | 2,022 | 1,980 | 1,988 | -0.1% | 494 | - | - |
| 07/17 | 2,015 | 2,015 | 1,988 | 1,990 | -1.58% | 2,078 | - | - |
| 07/16 | 2,050 | 2,050 | 2,015 | 2,022 | -3.48% | 2,819 | - | - |
| 07/15 | 2,738 | 2,738 | 2,020 | 2,095 | -15.8% | 14,288 | - | - |
| 07/14 | 2,190 | 2,488 | 2,141 | 2,488 | +16.21% | 636 | - | - |
| 07/13 | 1,981 | 2,350 | 1,974 | 2,141 | +5.73% | 4,535 | - | - |
| 07/10 | 2,066 | 2,287 | 2,000 | 2,025 | -1.98% | 7,731 | - | - |
| 07/09 | 2,050 | 2,066 | 2,050 | 2,066 | 0% | 4,813 | - | - |
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。
