| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/26 |
1,429 |
1,443 |
1,425 |
1,439 |
+0.84% |
95,300 |
| 2024/9/25 |
1,439 |
1,442 |
1,409 |
1,427 |
+1.28% |
122,700 |
| 2024/9/24 |
1,465 |
1,468 |
1,407 |
1,409 |
-2.22% |
154,500 |
| 2024/9/20 |
1,454 |
1,464 |
1,441 |
1,441 |
-1.30% |
106,200 |
| 2024/9/19 |
1,449 |
1,462 |
1,445 |
1,460 |
+1.74% |
66,300 |
| 2024/9/18 |
1,423 |
1,435 |
1,416 |
1,435 |
+0.91% |
42,400 |
| 2024/9/17 |
1,424 |
1,434 |
1,395 |
1,422 |
-0.21% |
120,600 |
| 2024/9/13 |
1,450 |
1,450 |
1,425 |
1,425 |
-0.49% |
112,200 |
| 2024/9/12 |
1,435 |
1,441 |
1,414 |
1,432 |
+1.92% |
84,400 |
| 2024/9/11 |
1,416 |
1,423 |
1,392 |
1,405 |
-0.78% |
84,500 |
| 2024/9/10 |
1,439 |
1,441 |
1,410 |
1,416 |
-0.63% |
83,000 |
| 2024/9/9 |
1,407 |
1,431 |
1,397 |
1,425 |
-0.42% |
88,600 |
| 2024/9/6 |
1,447 |
1,448 |
1,418 |
1,431 |
+0.28% |
68,300 |
| 2024/9/5 |
1,426 |
1,453 |
1,416 |
1,427 |
+0.14% |
76,400 |
| 2024/9/4 |
1,443 |
1,447 |
1,413 |
1,425 |
-3.59% |
160,700 |
| 2024/9/3 |
1,460 |
1,507 |
1,446 |
1,478 |
+1.58% |
191,500 |
| 2024/9/2 |
1,450 |
1,459 |
1,433 |
1,455 |
+1.75% |
127,200 |
| 2024/8/30 |
1,407 |
1,439 |
1,399 |
1,430 |
+3.10% |
161,200 |
| 2024/8/29 |
1,385 |
1,390 |
1,372 |
1,387 |
+1.09% |
93,400 |
| 2024/8/28 |
1,369 |
1,377 |
1,361 |
1,372 |
+0.66% |
47,200 |
| 2024/8/27 |
1,356 |
1,369 |
1,350 |
1,363 |
+0.89% |
43,900 |
| 2024/8/26 |
1,350 |
1,356 |
1,343 |
1,351 |
+0.07% |
24,200 |
| 2024/8/23 |
1,355 |
1,366 |
1,344 |
1,350 |
+0.60% |
64,900 |
| 2024/8/22 |
1,339 |
1,342 |
1,332 |
1,342 |
+0.00% |
38,600 |
| 2024/8/21 |
1,321 |
1,350 |
1,315 |
1,342 |
+1.05% |
134,800 |
| 2024/8/20 |
1,330 |
1,337 |
1,319 |
1,328 |
+0.61% |
33,200 |
| 2024/8/19 |
1,337 |
1,345 |
1,320 |
1,320 |
-1.57% |
58,100 |
| 2024/8/16 |
1,340 |
1,354 |
1,328 |
1,341 |
+1.36% |
76,600 |
| 2024/8/15 |
1,323 |
1,324 |
1,299 |
1,323 |
+0.38% |
100,600 |
| 2024/8/14 |
1,322 |
1,330 |
1,304 |
1,318 |
+0.15% |
77,500 |
| 2024/8/13 |
1,311 |
1,335 |
1,297 |
1,316 |
-0.68% |
155,100 |
| 2024/8/9 |
1,335 |
1,365 |
1,272 |
1,325 |
+3.92% |
254,100 |
| 2024/8/8 |
1,300 |
1,300 |
1,269 |
1,275 |
-2.00% |
112,800 |
| 2024/8/7 |
1,280 |
1,330 |
1,257 |
1,301 |
+1.25% |
117,800 |
| 2024/8/6 |
1,276 |
1,308 |
1,257 |
1,285 |
+8.71% |
215,800 |
| 2024/8/5 |
1,269 |
1,289 |
1,165 |
1,182 |
-13.66% |
230,000 |
| 2024/8/2 |
1,409 |
1,409 |
1,369 |
1,369 |
-4.86% |
135,600 |
| 2024/8/1 |
1,520 |
1,520 |
1,435 |
1,439 |
-5.95% |
160,800 |
| 2024/7/31 |
1,497 |
1,532 |
1,481 |
1,530 |
+1.53% |
75,100 |
| 2024/7/30 |
1,517 |
1,525 |
1,502 |
1,507 |
-1.25% |
41,400 |
| 2024/7/29 |
1,500 |
1,526 |
1,496 |
1,526 |
+2.76% |
40,000 |
| 2024/7/26 |
1,501 |
1,509 |
1,484 |
1,485 |
-1.07% |
42,100 |
| 2024/7/25 |
1,522 |
1,522 |
1,481 |
1,501 |
-1.25% |
172,000 |
| 2024/7/24 |
1,535 |
1,541 |
1,514 |
1,520 |
-1.23% |
59,100 |
| 2024/7/23 |
1,522 |
1,542 |
1,522 |
1,539 |
+1.32% |
112,800 |
| 2024/7/22 |
1,532 |
1,538 |
1,515 |
1,519 |
-0.91% |
51,400 |
| 2024/7/19 |
1,539 |
1,539 |
1,525 |
1,533 |
-0.52% |
44,400 |
| 2024/7/18 |
1,568 |
1,568 |
1,541 |
1,541 |
-1.97% |
63,200 |
| 2024/7/17 |
1,558 |
1,580 |
1,556 |
1,572 |
+1.55% |
91,100 |
| 2024/7/16 |
1,543 |
1,550 |
1,535 |
1,548 |
+0.91% |
73,400 |
| 2024/7/12 |
1,533 |
1,557 |
1,529 |
1,534 |
+0.07% |
125,500 |
| 2024/7/11 |
1,524 |
1,534 |
1,519 |
1,533 |
+0.99% |
65,400 |
| 2024/7/10 |
1,510 |
1,520 |
1,505 |
1,518 |
-0.20% |
40,500 |
| 2024/7/9 |
1,503 |
1,522 |
1,498 |
1,521 |
+1.13% |
107,900 |
| 2024/7/8 |
1,510 |
1,514 |
1,503 |
1,504 |
-0.13% |
43,700 |
| 2024/7/5 |
1,527 |
1,531 |
1,506 |
1,506 |
-1.70% |
59,700 |
| 2024/7/4 |
1,521 |
1,535 |
1,521 |
1,532 |
+0.33% |
50,600 |
| 2024/7/3 |
1,523 |
1,530 |
1,518 |
1,527 |
-0.13% |
68,500 |
| 2024/7/2 |
1,525 |
1,539 |
1,522 |
1,529 |
+0.26% |
98,100 |
| 2024/7/1 |
1,511 |
1,531 |
1,510 |
1,525 |
+1.46% |
151,200 |
| 2024/6/28 |
1,495 |
1,505 |
1,489 |
1,503 |
+0.20% |
59,000 |
| 2024/6/27 |
1,487 |
1,502 |
1,487 |
1,500 |
+0.87% |
71,700 |
| 2024/6/26 |
1,498 |
1,500 |
1,484 |
1,487 |
-0.73% |
76,200 |
| 2024/6/25 |
1,480 |
1,498 |
1,480 |
1,498 |
+1.63% |
68,700 |
| 2024/6/24 |
1,477 |
1,482 |
1,464 |
1,474 |
+0.82% |
64,800 |
| 2024/6/21 |
1,490 |
1,503 |
1,462 |
1,462 |
-1.48% |
111,900 |
| 2024/6/20 |
1,484 |
1,490 |
1,469 |
1,484 |
+0.00% |
57,200 |
| 2024/6/19 |
1,460 |
1,484 |
1,458 |
1,484 |
+1.99% |
75,100 |
| 2024/6/18 |
1,458 |
1,462 |
1,451 |
1,455 |
+0.90% |
40,300 |
| 2024/6/17 |
1,450 |
1,450 |
1,424 |
1,442 |
-1.23% |
46,800 |
| 2024/6/14 |
1,420 |
1,460 |
1,420 |
1,460 |
+2.53% |
91,200 |
| 2024/6/13 |
1,451 |
1,456 |
1,421 |
1,424 |
-1.86% |
75,400 |
| 2024/6/12 |
1,451 |
1,458 |
1,451 |
1,451 |
-0.14% |
17,300 |
| 2024/6/11 |
1,462 |
1,465 |
1,453 |
1,453 |
+0.07% |
27,000 |
| 2024/6/10 |
1,444 |
1,457 |
1,443 |
1,452 |
+0.55% |
22,200 |
| 2024/6/7 |
1,442 |
1,451 |
1,438 |
1,444 |
+0.56% |
65,900 |
| 2024/6/6 |
1,462 |
1,462 |
1,436 |
1,436 |
-1.10% |
56,900 |
| 2024/6/5 |
1,470 |
1,470 |
1,444 |
1,452 |
-1.36% |
51,000 |
| 2024/6/4 |
1,482 |
1,485 |
1,466 |
1,472 |
-0.67% |
57,900 |
| 2024/6/3 |
1,478 |
1,495 |
1,475 |
1,482 |
+0.82% |
78,400 |
| 2024/5/31 |
1,460 |
1,472 |
1,455 |
1,470 |
-0.14% |
62,400 |
| 2024/5/30 |
1,467 |
1,483 |
1,454 |
1,472 |
-0.34% |
80,600 |
| 2024/5/29 |
1,491 |
1,496 |
1,469 |
1,477 |
-0.34% |
58,800 |
| 2024/5/28 |
1,498 |
1,507 |
1,480 |
1,482 |
-0.87% |
51,100 |
| 2024/5/27 |
1,481 |
1,505 |
1,481 |
1,495 |
+0.95% |
56,500 |
| 2024/5/24 |
1,464 |
1,487 |
1,462 |
1,481 |
+0.07% |
79,500 |
| 2024/5/23 |
1,460 |
1,480 |
1,452 |
1,480 |
+0.95% |
54,900 |
| 2024/5/22 |
1,484 |
1,490 |
1,457 |
1,466 |
-1.28% |
55,000 |
| 2024/5/21 |
1,508 |
1,516 |
1,480 |
1,485 |
-1.98% |
78,200 |
| 2024/5/20 |
1,494 |
1,528 |
1,493 |
1,515 |
+1.81% |
156,400 |
| 2024/5/17 |
1,450 |
1,496 |
1,437 |
1,488 |
+1.64% |
157,100 |
| 2024/5/16 |
1,440 |
1,471 |
1,438 |
1,464 |
+1.10% |
212,900 |
| 2024/5/15 |
1,370 |
1,455 |
1,346 |
1,448 |
+5.69% |
348,600 |
| 2024/5/14 |
1,393 |
1,396 |
1,367 |
1,370 |
-1.93% |
67,300 |
| 2024/5/13 |
1,416 |
1,416 |
1,397 |
1,397 |
-1.27% |
51,700 |
| 2024/5/10 |
1,412 |
1,429 |
1,410 |
1,415 |
+0.64% |
85,300 |
| 2024/5/9 |
1,398 |
1,411 |
1,390 |
1,406 |
+0.57% |
53,500 |
| 2024/5/8 |
1,400 |
1,413 |
1,398 |
1,398 |
+0.07% |
69,500 |
| 2024/5/7 |
1,399 |
1,401 |
1,382 |
1,397 |
+0.94% |
80,500 |
| 2024/5/2 |
1,375 |
1,393 |
1,372 |
1,384 |
+0.87% |
63,300 |
| 2024/5/1 |
1,362 |
1,377 |
1,360 |
1,372 |
-0.15% |
63,300 |
| 2024/4/30 |
1,362 |
1,377 |
1,362 |
1,374 |
+0.96% |
51,600 |
| 2024/4/26 |
1,354 |
1,362 |
1,341 |
1,361 |
+0.29% |
81,000 |
| 2024/4/25 |
1,367 |
1,368 |
1,355 |
1,357 |
-0.95% |
64,600 |
| 2024/4/24 |
1,373 |
1,375 |
1,361 |
1,370 |
+0.44% |
54,900 |
| 2024/4/23 |
1,357 |
1,369 |
1,355 |
1,364 |
+0.66% |
51,400 |
| 2024/4/22 |
1,347 |
1,356 |
1,339 |
1,355 |
+2.50% |
64,500 |
| 2024/4/19 |
1,340 |
1,346 |
1,310 |
1,322 |
-1.56% |
105,400 |
| 2024/4/18 |
1,327 |
1,353 |
1,327 |
1,343 |
+0.98% |
88,000 |
| 2024/4/17 |
1,348 |
1,348 |
1,324 |
1,330 |
-1.34% |
109,400 |
| 2024/4/16 |
1,386 |
1,386 |
1,346 |
1,348 |
-2.88% |
106,000 |
| 2024/4/15 |
1,380 |
1,391 |
1,365 |
1,388 |
-0.29% |
80,000 |
| 2024/4/12 |
1,412 |
1,412 |
1,392 |
1,392 |
-0.71% |
97,700 |
| 2024/4/11 |
1,401 |
1,410 |
1,398 |
1,402 |
-0.57% |
70,300 |
| 2024/4/10 |
1,405 |
1,417 |
1,405 |
1,410 |
-0.21% |
53,100 |
| 2024/4/9 |
1,432 |
1,434 |
1,407 |
1,413 |
-0.70% |
55,000 |
| 2024/4/8 |
1,430 |
1,438 |
1,418 |
1,423 |
+0.71% |
61,700 |
| 2024/4/5 |
1,412 |
1,423 |
1,400 |
1,413 |
-1.12% |
97,000 |
| 2024/4/4 |
1,435 |
1,443 |
1,424 |
1,429 |
+0.14% |
67,500 |
| 2024/4/3 |
1,417 |
1,440 |
1,411 |
1,427 |
+0.63% |
90,000 |
| 2024/4/2 |
1,440 |
1,440 |
1,414 |
1,418 |
-1.66% |
86,600 |
| 2024/4/1 |
1,502 |
1,502 |
1,439 |
1,442 |
-3.48% |
113,800 |
| 2024/3/29 |
1,490 |
1,504 |
1,477 |
1,494 |
+1.43% |
111,800 |
|
![飛島建設 [上場廃止企業] 株価 チャート](/chart/s=1805/volb=1/e=250425.png)
