| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2017/4/28 |
2,620 |
2,645 |
2,601 |
2,610 |
-1.84% |
6,500 |
| 2017/4/27 |
2,636 |
2,659 |
2,636 |
2,659 |
-0.04% |
13,090 |
| 2017/4/26 |
2,640 |
2,660 |
2,635 |
2,660 |
+2.70% |
12,270 |
| 2017/4/25 |
2,556 |
2,590 |
2,551 |
2,590 |
+3.27% |
40,280 |
| 2017/4/24 |
2,520 |
2,524 |
2,503 |
2,508 |
-0.08% |
6,880 |
| 2017/4/21 |
2,505 |
2,520 |
2,480 |
2,510 |
+1.87% |
17,850 |
| 2017/4/20 |
2,458 |
2,466 |
2,458 |
2,464 |
+0.57% |
2,810 |
| 2017/4/19 |
2,450 |
2,462 |
2,446 |
2,450 |
-0.04% |
8,560 |
| 2017/4/18 |
2,400 |
2,470 |
2,399 |
2,451 |
+3.07% |
3,260 |
| 2017/4/17 |
2,375 |
2,382 |
2,375 |
2,378 |
-1.20% |
2,580 |
| 2017/4/14 |
2,431 |
2,439 |
2,350 |
2,407 |
-2.00% |
8,020 |
| 2017/4/13 |
2,454 |
2,456 |
2,430 |
2,456 |
-1.37% |
8,600 |
| 2017/4/12 |
2,493 |
2,500 |
2,485 |
2,490 |
-1.62% |
7,020 |
| 2017/4/11 |
2,560 |
2,560 |
2,517 |
2,531 |
-1.59% |
3,450 |
| 2017/4/10 |
2,555 |
2,580 |
2,555 |
2,572 |
+1.46% |
28,350 |
| 2017/4/7 |
2,550 |
2,563 |
2,456 |
2,535 |
+0.44% |
13,870 |
| 2017/4/6 |
2,547 |
2,547 |
2,510 |
2,524 |
-1.64% |
6,600 |
| 2017/4/5 |
2,575 |
2,585 |
2,561 |
2,566 |
+0.20% |
8,520 |
| 2017/4/4 |
2,587 |
2,590 |
2,560 |
2,561 |
-1.88% |
15,020 |
| 2017/4/3 |
2,600 |
2,620 |
2,521 |
2,610 |
-1.51% |
23,000 |
| 2017/3/31 |
2,591 |
2,660 |
2,591 |
2,650 |
+2.95% |
16,380 |
| 2017/3/30 |
2,575 |
2,600 |
2,429 |
2,574 |
-1.11% |
3,750 |
| 2017/3/29 |
2,600 |
2,604 |
2,598 |
2,603 |
+2.48% |
6,010 |
| 2017/3/28 |
2,540 |
2,541 |
2,532 |
2,540 |
+0.59% |
5,340 |
| 2017/3/27 |
2,526 |
2,533 |
2,512 |
2,525 |
-1.75% |
4,100 |
| 2017/3/24 |
2,550 |
2,570 |
2,536 |
2,570 |
+0.27% |
13,070 |
| 2017/3/23 |
2,542 |
2,564 |
2,455 |
2,563 |
+3.35% |
12,760 |
| 2017/3/22 |
2,569 |
2,575 |
2,480 |
2,480 |
-10.08% |
9,340 |
| 2017/3/21 |
2,770 |
2,770 |
2,727 |
2,758 |
-3.23% |
1,670 |
| 2017/3/17 |
2,846 |
2,857 |
2,845 |
2,850 |
-0.56% |
1,410 |
| 2017/3/16 |
2,866 |
2,869 |
2,844 |
2,866 |
-1.51% |
3,030 |
| 2017/3/15 |
2,893 |
2,912 |
2,884 |
2,910 |
+0.59% |
5,620 |
| 2017/3/14 |
2,893 |
2,893 |
2,881 |
2,893 |
-0.24% |
2,350 |
| 2017/3/13 |
2,885 |
2,903 |
2,885 |
2,900 |
-0.72% |
1,150 |
| 2017/3/10 |
2,905 |
2,925 |
2,905 |
2,921 |
+1.42% |
7,860 |
| 2017/3/9 |
2,861 |
2,880 |
2,861 |
2,880 |
+1.16% |
2,540 |
| 2017/3/8 |
2,852 |
2,852 |
2,830 |
2,847 |
-0.56% |
1,170 |
| 2017/3/7 |
2,859 |
2,870 |
2,859 |
2,863 |
-0.38% |
650 |
| 2017/3/6 |
2,856 |
2,889 |
2,856 |
2,874 |
+0.45% |
5,880 |
| 2017/3/3 |
2,870 |
2,876 |
2,856 |
2,861 |
-0.90% |
2,460 |
| 2017/3/2 |
2,879 |
2,900 |
2,876 |
2,887 |
+3.14% |
8,330 |
| 2017/3/1 |
2,765 |
2,799 |
2,763 |
2,799 |
+1.78% |
3,860 |
| 2017/2/28 |
2,744 |
2,766 |
2,744 |
2,750 |
+1.97% |
5,200 |
| 2017/2/27 |
2,695 |
2,717 |
2,600 |
2,697 |
-2.53% |
12,200 |
| 2017/2/24 |
2,769 |
2,769 |
2,744 |
2,767 |
-0.82% |
1,560 |
| 2017/2/23 |
2,795 |
2,817 |
2,790 |
2,790 |
-0.18% |
760 |
| 2017/2/22 |
2,800 |
2,817 |
2,793 |
2,795 |
+0.68% |
560 |
| 2017/2/21 |
2,767 |
2,781 |
2,767 |
2,776 |
+0.62% |
6,450 |
| 2017/2/20 |
2,765 |
2,766 |
2,753 |
2,759 |
-0.22% |
1,410 |
| 2017/2/17 |
2,759 |
2,780 |
2,755 |
2,765 |
-0.93% |
6,590 |
| 2017/2/16 |
2,822 |
2,824 |
2,776 |
2,791 |
+1.75% |
3,940 |
| 2017/2/15 |
2,724 |
2,746 |
2,721 |
2,743 |
+3.24% |
8,200 |
| 2017/2/14 |
2,645 |
2,660 |
2,610 |
2,657 |
+1.22% |
5,620 |
| 2017/2/13 |
2,630 |
2,630 |
2,623 |
2,625 |
+0.11% |
340 |
| 2017/2/10 |
2,609 |
2,622 |
2,608 |
2,622 |
+3.64% |
1,740 |
| 2017/2/9 |
2,550 |
2,553 |
2,525 |
2,530 |
-1.13% |
360 |
| 2017/2/8 |
2,565 |
2,565 |
2,545 |
2,559 |
-0.31% |
410 |
| 2017/2/7 |
2,560 |
2,569 |
2,530 |
2,567 |
-1.65% |
1,950 |
| 2017/2/6 |
2,635 |
2,635 |
2,601 |
2,610 |
+2.35% |
1,370 |
| 2017/2/3 |
2,575 |
2,575 |
2,546 |
2,550 |
-0.35% |
1,350 |
| 2017/2/2 |
2,590 |
2,590 |
2,546 |
2,559 |
+0.08% |
510 |
| 2017/2/1 |
2,563 |
2,567 |
2,533 |
2,557 |
-1.27% |
2,690 |
| 2017/1/31 |
2,610 |
2,622 |
2,580 |
2,590 |
-3.32% |
1,270 |
| 2017/1/30 |
2,686 |
2,686 |
2,654 |
2,679 |
-0.59% |
250 |
| 2017/1/27 |
2,668 |
2,695 |
2,668 |
2,695 |
+1.97% |
2,690 |
| 2017/1/26 |
2,663 |
2,665 |
2,633 |
2,643 |
+0.72% |
1,160 |
| 2017/1/25 |
2,585 |
2,638 |
2,585 |
2,624 |
+3.55% |
10,990 |
| 2017/1/24 |
2,535 |
2,545 |
2,524 |
2,534 |
-0.94% |
2,730 |
| 2017/1/23 |
2,585 |
2,585 |
2,550 |
2,558 |
-1.08% |
1,400 |
| 2017/1/20 |
2,614 |
2,614 |
2,574 |
2,586 |
-0.23% |
1,850 |
| 2017/1/19 |
2,535 |
2,608 |
2,535 |
2,592 |
+4.31% |
2,400 |
| 2017/1/18 |
2,460 |
2,510 |
2,460 |
2,485 |
-4.79% |
5,040 |
| 2017/1/17 |
2,624 |
2,625 |
2,610 |
2,610 |
-0.08% |
1,290 |
| 2017/1/16 |
2,646 |
2,646 |
2,609 |
2,612 |
-0.08% |
1,070 |
| 2017/1/13 |
2,602 |
2,620 |
2,600 |
2,614 |
-0.31% |
1,420 |
| 2017/1/12 |
2,657 |
2,668 |
2,610 |
2,622 |
-1.65% |
4,100 |
| 2017/1/11 |
2,643 |
2,679 |
2,643 |
2,666 |
+2.54% |
2,650 |
| 2017/1/10 |
2,630 |
2,630 |
2,592 |
2,600 |
-0.31% |
1,330 |
| 2017/1/6 |
2,594 |
2,625 |
2,594 |
2,608 |
-1.32% |
2,340 |
| 2017/1/5 |
2,718 |
2,718 |
2,643 |
2,643 |
-0.94% |
2,260 |
| 2017/1/4 |
2,659 |
2,669 |
2,634 |
2,668 |
+3.57% |
1,940 |
| 2016/12/30 |
2,537 |
2,576 |
2,521 |
2,576 |
-0.43% |
6,210 |
| 2016/12/29 |
2,600 |
2,699 |
2,578 |
2,587 |
-1.63% |
4,670 |
| 2016/12/28 |
2,656 |
2,659 |
2,629 |
2,630 |
+0.08% |
5,230 |
| 2016/12/27 |
2,604 |
2,649 |
2,604 |
2,628 |
+0.92% |
2,120 |
| 2016/12/26 |
2,610 |
2,625 |
2,604 |
2,604 |
-1.03% |
4,490 |
| 2016/12/22 |
2,643 |
2,650 |
2,621 |
2,631 |
-1.09% |
2,500 |
| 2016/12/21 |
2,695 |
2,695 |
2,656 |
2,660 |
+1.41% |
1,100 |
| 2016/12/20 |
2,621 |
2,650 |
2,614 |
2,623 |
-1.58% |
3,590 |
| 2016/12/19 |
2,700 |
2,700 |
2,665 |
2,665 |
-2.38% |
3,440 |
| 2016/12/16 |
2,730 |
2,756 |
2,727 |
2,730 |
+2.36% |
6,550 |
| 2016/12/15 |
2,625 |
2,679 |
2,625 |
2,667 |
+3.01% |
4,690 |
| 2016/12/14 |
2,600 |
2,600 |
2,585 |
2,589 |
-0.19% |
3,340 |
| 2016/12/13 |
2,612 |
2,612 |
2,535 |
2,594 |
-2.30% |
5,400 |
| 2016/12/12 |
2,694 |
2,694 |
2,650 |
2,655 |
+0.61% |
4,810 |
| 2016/12/9 |
2,600 |
2,640 |
2,599 |
2,639 |
+4.10% |
6,550 |
| 2016/12/8 |
2,573 |
2,580 |
2,529 |
2,535 |
-0.04% |
8,290 |
| 2016/12/7 |
2,535 |
2,538 |
2,521 |
2,536 |
+2.59% |
4,210 |
| 2016/12/6 |
2,500 |
2,500 |
2,450 |
2,472 |
+3.43% |
6,910 |
| 2016/12/5 |
2,434 |
2,465 |
2,382 |
2,390 |
-2.13% |
3,400 |
| 2016/12/2 |
2,433 |
2,550 |
2,411 |
2,442 |
+1.88% |
14,480 |
| 2016/12/1 |
2,387 |
2,441 |
2,387 |
2,397 |
+5.78% |
8,120 |
| 2016/11/30 |
2,269 |
2,270 |
2,251 |
2,266 |
-0.53% |
5,730 |
| 2016/11/29 |
2,279 |
2,280 |
2,250 |
2,278 |
-2.19% |
4,330 |
| 2016/11/28 |
2,325 |
2,355 |
2,312 |
2,329 |
+0.09% |
4,100 |
| 2016/11/25 |
2,340 |
2,361 |
2,315 |
2,327 |
+0.69% |
6,040 |
| 2016/11/24 |
2,293 |
2,335 |
2,293 |
2,311 |
+3.03% |
9,810 |
| 2016/11/22 |
2,220 |
2,250 |
2,220 |
2,243 |
+1.26% |
12,530 |
| 2016/11/21 |
2,202 |
2,220 |
2,202 |
2,215 |
+0.64% |
5,130 |
| 2016/11/18 |
2,200 |
2,211 |
2,184 |
2,201 |
+2.90% |
7,120 |
| 2016/11/17 |
2,125 |
2,150 |
2,125 |
2,139 |
-2.11% |
3,190 |
| 2016/11/16 |
2,180 |
2,199 |
2,164 |
2,185 |
+1.25% |
10,950 |
| 2016/11/15 |
2,071 |
2,191 |
2,071 |
2,158 |
+5.68% |
13,880 |
| 2016/11/14 |
2,050 |
2,052 |
2,031 |
2,042 |
+2.61% |
6,020 |
| 2016/11/11 |
2,050 |
2,050 |
1,950 |
1,990 |
+5.57% |
7,690 |
| 2016/11/10 |
1,900 |
2,040 |
1,864 |
1,885 |
+14.66% |
21,110 |
| 2016/11/9 |
1,790 |
1,792 |
1,643 |
1,644 |
-7.22% |
11,060 |
| 2016/11/8 |
1,762 |
1,779 |
1,758 |
1,772 |
+3.93% |
810 |
| 2016/11/7 |
1,715 |
1,756 |
1,705 |
1,705 |
+1.31% |
4,890 |
| 2016/11/4 |
1,700 |
1,700 |
1,683 |
1,683 |
-1.58% |
310 |
| 2016/11/2 |
1,720 |
1,720 |
1,710 |
1,710 |
-1.27% |
60 |
| 2016/11/1 |
1,726 |
1,732 |
1,726 |
1,732 |
-0.35% |
100 |
| 2016/10/31 |
1,732 |
1,742 |
1,732 |
1,738 |
-1.75% |
250 |
|
![バンク・オブ・アメリカ [上場廃止企業] 株価 チャート](/chart/s=8648/volb=1/e=241004.png)
