日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

京阪神ビルディング(8818)の株価時系列情報

京阪神ビルディング(8818)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2018/12/28 821 825 810 825 73,300
2018/12/27 802 824 802 816 116,500
2018/12/26 784 811 778 785 92,000
2018/12/25 784 785 774 784 211,000
2018/12/21 850 850 820 829 294,200
2018/12/20 847 862 844 853 204,400
2018/12/19 855 858 846 851 89,800
2018/12/18 864 870 854 858 103,900
2018/12/17 863 878 860 872 123,000
2018/12/14 868 874 861 866 120,800
2018/12/13 841 870 840 868 131,800
2018/12/12 823 846 820 835 170,800
2018/12/11 827 827 815 818 88,200
2018/12/10 851 851 824 827 204,400
2018/12/07 839 870 839 866 126,100
2018/12/06 847 852 839 845 185,900
2018/12/05 861 865 847 851 140,400
2018/12/04 888 891 865 867 177,300
2018/12/03 915 915 885 888 157,400
2018/11/30 895 915 891 912 95,600
2018/11/29 910 920 883 887 154,200
2018/11/28 907 907 890 900 88,100
2018/11/27 875 909 875 898 197,500
2018/11/26 882 900 870 871 176,200
2018/11/22 862 878 859 875 69,200
2018/11/21 869 873 857 862 111,900
2018/11/20 880 890 873 882 163,800
2018/11/19 889 900 888 893 148,200
2018/11/16 885 892 880 887 68,200
2018/11/15 883 891 875 889 81,700
2018/11/14 884 892 883 883 72,100
2018/11/13 877 894 876 884 112,700
2018/11/12 902 914 899 905 65,900
2018/11/09 901 911 899 906 71,300
2018/11/08 899 914 899 901 123,100
2018/11/07 880 906 875 895 120,900
2018/11/06 857 882 857 875 98,900
2018/11/05 857 866 848 848 100,300
2018/11/02 861 870 853 862 115,200
2018/11/01 832 873 830 864 157,300
2018/10/31 826 843 823 832 115,200
2018/10/30 801 828 801 825 390,400
2018/10/29 828 846 802 806 162,500
2018/10/26 784 835 760 825 274,300
2018/10/25 782 797 778 780 70,300
2018/10/24 799 801 787 800 64,600
2018/10/23 813 813 795 795 91,500
2018/10/22 811 819 806 814 44,400
2018/10/19 815 816 807 812 47,300
2018/10/18 831 836 817 818 62,500
2018/10/17 825 837 822 831 74,400
2018/10/16 795 829 795 822 162,400
2018/10/15 817 817 794 795 139,100
2018/10/12 825 832 821 821 76,900
2018/10/11 840 854 831 833 140,200
2018/10/10 853 880 852 874 97,800
2018/10/09 825 871 825 853 260,400
2018/10/05 817 824 811 815 50,700
2018/10/04 825 829 815 828 67,000
2018/10/03 832 835 818 820 79,600
2018/10/02 870 870 798 817 262,900
2018/10/01 857 865 855 858 35,100
2018/09/28 894 894 862 865 87,100
2018/09/27 902 902 878 884 65,000
2018/09/26 895 903 884 902 67,400
2018/09/25 887 900 884 899 103,600
2018/09/21 875 884 868 882 72,700
2018/09/20 881 881 863 869 67,600
2018/09/19 847 875 844 875 99,300
2018/09/18 820 837 817 835 106,200
2018/09/14 801 820 800 817 123,200
2018/09/13 805 813 800 804 67,400
2018/09/12 823 823 799 805 101,900
2018/09/11 812 822 811 819 59,100
2018/09/10 807 817 803 806 42,900
2018/09/07 805 815 800 809 72,800
2018/09/06 810 817 805 812 60,300
2018/09/05 812 819 803 813 93,600
2018/09/04 825 826 809 814 63,300
2018/09/03 842 842 817 821 88,300
2018/08/31 839 848 839 840 47,700
2018/08/30 846 849 840 843 39,300
2018/08/29 842 846 840 843 52,400
2018/08/28 850 851 836 838 42,500
2018/08/27 840 846 836 842 56,700
2018/08/24 838 843 836 840 23,000
2018/08/23 832 837 832 836 20,200
2018/08/22 836 837 831 831 29,300
2018/08/21 838 838 827 831 45,800
2018/08/20 842 845 832 832 39,300
2018/08/17 840 846 840 842 13,900
2018/08/16 854 855 840 840 34,200
2018/08/15 859 870 859 865 42,400
2018/08/14 841 866 841 864 70,100
2018/08/13 842 842 828 835 51,800
2018/08/10 859 859 846 846 67,400
2018/08/09 866 871 855 856 56,100
2018/08/08 875 884 870 873 56,000
2018/08/07 869 876 864 871 73,300
2018/08/06 878 879 869 869 24,500
2018/08/03 904 909 877 883 40,100
2018/08/02 926 931 907 907 49,000
2018/08/01 934 938 927 927 77,000
2018/07/31 936 940 925 930 66,800
2018/07/30 918 948 918 936 74,500
2018/07/27 900 902 894 897 41,400
2018/07/26 900 900 894 900 39,500
2018/07/25 900 900 890 891 50,900
2018/07/24 900 901 892 898 43,500
2018/07/23 896 902 888 898 101,800
2018/07/20 879 894 879 892 81,500
2018/07/19 887 887 876 879 50,400
2018/07/18 880 891 880 887 34,700
2018/07/17 865 881 864 878 64,200
2018/07/13 858 864 843 862 60,100
2018/07/12 862 868 852 852 66,000
2018/07/11 884 884 861 862 114,500
2018/07/10 885 886 875 880 104,100
2018/07/09 872 878 866 876 51,300
2018/07/06 863 872 859 868 61,800
2018/07/05 849 866 849 860 116,000
2018/07/04 867 872 855 857 81,200
2018/07/03 872 881 865 872 72,900
2018/07/02 914 914 878 879 69,000
2018/06/29 905 920 902 914 41,600
2018/06/28 911 912 894 906 82,600
2018/06/27 923 930 903 912 82,400
2018/06/26 915 925 911 917 41,600
2018/06/25 953 954 918 924 82,100
2018/06/22 946 967 946 954 164,200
2018/06/21 965 983 961 961 120,500
2018/06/20 984 985 965 977 83,400
2018/06/19 995 997 985 988 159,800
2018/06/18 1,000 1,014 987 990 169,400
2018/06/15 1,000 1,005 993 1,000 174,900
2018/06/14 985 1,010 980 996 181,200
2018/06/13 995 1,001 986 989 114,100
2018/06/12 1,019 1,022 991 997 184,900
2018/06/11 1,010 1,024 999 1,012 221,500
2018/06/08 975 1,006 970 1,000 192,000
2018/06/07 945 970 942 969 160,000
2018/06/06 929 947 921 945 118,400
2018/06/05 919 926 913 924 107,100
2018/06/04 909 918 907 917 98,500
2018/06/01 886 901 886 898 52,100
2018/05/31 892 895 885 894 74,900
2018/05/30 889 903 884 887 75,700
2018/05/29 901 905 891 896 38,400
2018/05/28 909 914 904 905 78,200
2018/05/25 907 912 898 905 71,500
2018/05/24 911 913 897 899 75,400
2018/05/23 903 907 895 904 60,800
2018/05/22 905 910 897 903 73,200
2018/05/21 909 915 898 910 151,300
2018/05/18 896 906 896 902 53,700
2018/05/17 908 908 896 896 37,700
2018/05/16 907 919 902 906 43,500
2018/05/15 926 937 908 911 107,700
2018/05/14 928 929 913 921 93,000
2018/05/11 909 940 908 936 123,100
2018/05/10 915 917 905 914 73,400
2018/05/09 921 921 904 912 44,400
2018/05/08 914 925 913 916 74,800
2018/05/07 911 916 910 914 67,400
2018/05/02 921 922 902 914 49,700
2018/05/01 931 931 909 920 49,100
2018/04/27 922 932 919 931 85,000
2018/04/26 928 930 913 920 67,700
2018/04/25 908 925 905 923 115,600
2018/04/24 906 914 901 906 92,100
2018/04/23 888 905 887 899 80,900
2018/04/20 879 889 879 885 37,200
2018/04/19 895 898 879 883 76,200
2018/04/18 879 898 877 894 63,700
2018/04/17 890 890 871 875 74,400
2018/04/16 900 900 877 884 97,300
2018/04/13 895 898 882 897 95,600
2018/04/12 894 898 889 890 44,800
2018/04/11 890 898 889 894 48,700
2018/04/10 894 901 893 896 106,400
2018/04/09 895 903 891 899 67,200
2018/04/06 909 914 892 896 103,300
2018/04/05 920 921 908 914 85,700
2018/04/04 887 922 884 918 179,800
2018/04/03 881 887 876 880 126,300
2018/04/02 882 890 875 883 109,200
2018/03/30 894 894 880 891 84,400
2018/03/29 895 900 876 884 92,600
2018/03/28 894 894 882 889 92,400
2018/03/27 889 909 886 900 214,400
2018/03/26 885 886 870 885 176,500
2018/03/23 879 891 872 886 191,500
2018/03/22 896 899 888 894 149,000
2018/03/20 885 899 883 896 113,400
2018/03/19 892 897 879 890 74,600
2018/03/16 882 898 882 892 180,200
2018/03/15 868 882 867 878 146,600
2018/03/14 870 875 861 866 67,500
2018/03/13 861 871 859 871 61,300
2018/03/12 880 880 861 863 114,100
2018/03/09 868 873 862 866 99,700
2018/03/08 868 870 854 859 78,200
2018/03/07 850 874 849 866 170,200
2018/03/06 843 852 843 849 129,900
2018/03/05 835 843 830 834 89,100
2018/03/02 831 849 831 841 108,000
2018/03/01 860 860 842 842 100,500
2018/02/28 875 878 866 866 86,600
2018/02/27 879 883 875 882 64,200
2018/02/26 861 878 859 872 74,800
2018/02/23 844 864 844 858 71,700
2018/02/22 855 855 841 844 153,700
2018/02/21 870 876 862 869 67,700
2018/02/20 868 874 861 872 67,600
2018/02/19 853 872 852 866 88,200
2018/02/16 832 847 829 841 82,300
2018/02/15 814 839 813 825 90,000
2018/02/14 828 834 810 812 203,200
2018/02/13 847 847 819 821 144,600
2018/02/09 832 847 828 837 179,000
2018/02/08 870 877 858 862 136,900
2018/02/07 898 902 865 865 178,500
2018/02/06 852 867 841 859 388,700
2018/02/05 907 909 898 904 184,600
2018/02/02 931 938 920 930 111,300
2018/02/01 928 951 922 942 172,300
2018/01/31 908 924 887 901 186,100
2018/01/30 917 926 905 908 181,100
2018/01/29 943 943 923 925 112,200
2018/01/26 941 950 934 938 174,100
2018/01/25 969 972 941 942 278,700
2018/01/24 975 995 966 970 174,900
2018/01/23 957 985 950 975 221,900
2018/01/22 964 964 943 947 180,000
2018/01/19 950 964 946 955 270,500
2018/01/18 912 925 904 921 335,700
2018/01/17 892 892 883 883 65,100
2018/01/16 900 906 894 894 64,000
2018/01/15 881 904 881 903 106,300
2018/01/12 887 892 874 875 131,500
2018/01/11 902 903 884 887 193,500
2018/01/10 917 918 909 909 125,200
2018/01/09 922 925 916 919 86,800
2018/01/05 908 920 904 916 98,400
2018/01/04 885 908 880 908 167,900

このページの先頭へ