日本空港ビルデング(9706)の株価時系列情報
日本空港ビルデング(9706)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 |
|---|---|---|---|---|---|
| 2024/04/23 | 5,592 | 5,616 | 5,540 | 5,569 | 362,000 |
| 2024/04/22 | 5,549 | 5,576 | 5,492 | 5,560 | 396,300 |
| 2024/04/19 | 5,501 | 5,560 | 5,404 | 5,472 | 293,000 |
| 2024/04/18 | 5,451 | 5,575 | 5,442 | 5,518 | 194,700 |
| 2024/04/17 | 5,526 | 5,595 | 5,472 | 5,482 | 293,900 |
| 2024/04/16 | 5,548 | 5,563 | 5,479 | 5,500 | 309,500 |
| 2024/04/15 | 5,570 | 5,598 | 5,543 | 5,582 | 232,000 |
| 2024/04/12 | 5,650 | 5,694 | 5,572 | 5,623 | 364,200 |
| 2024/04/11 | 5,674 | 5,695 | 5,611 | 5,641 | 305,700 |
| 2024/04/10 | 5,674 | 5,761 | 5,666 | 5,713 | 242,100 |
| 2024/04/09 | 5,680 | 5,699 | 5,659 | 5,671 | 278,500 |
| 2024/04/08 | 5,782 | 5,788 | 5,633 | 5,669 | 415,500 |
| 2024/04/05 | 5,718 | 5,768 | 5,678 | 5,750 | 244,700 |
| 2024/04/04 | 5,820 | 5,829 | 5,755 | 5,768 | 277,200 |
| 2024/04/03 | 5,842 | 5,869 | 5,757 | 5,800 | 353,100 |
| 2024/04/02 | 5,874 | 5,886 | 5,810 | 5,830 | 300,800 |
| 2024/04/01 | 5,988 | 5,999 | 5,889 | 5,917 | 217,900 |
| 2024/03/29 | 5,957 | 5,996 | 5,888 | 5,930 | 229,400 |
| 2024/03/28 | 6,040 | 6,085 | 5,928 | 5,969 | 382,300 |
| 2024/03/27 | 6,144 | 6,176 | 6,080 | 6,105 | 301,400 |
| 2024/03/26 | 6,200 | 6,238 | 6,112 | 6,136 | 370,700 |
| 2024/03/25 | 6,070 | 6,172 | 6,043 | 6,127 | 577,000 |
| 2024/03/22 | 5,986 | 6,038 | 5,981 | 5,998 | 445,600 |
| 2024/03/21 | 6,173 | 6,214 | 5,980 | 5,984 | 677,700 |
| 2024/03/19 | 6,091 | 6,265 | 6,080 | 6,218 | 491,800 |
| 2024/03/18 | 6,099 | 6,178 | 6,067 | 6,123 | 476,600 |
| 2024/03/15 | 5,920 | 6,100 | 5,891 | 6,050 | 776,200 |
| 2024/03/14 | 5,803 | 5,927 | 5,793 | 5,916 | 471,800 |
| 2024/03/13 | 5,779 | 5,828 | 5,724 | 5,812 | 543,500 |
| 2024/03/12 | 5,625 | 5,690 | 5,461 | 5,681 | 493,700 |
| 2024/03/11 | 5,592 | 5,693 | 5,591 | 5,643 | 332,400 |
| 2024/03/08 | 5,638 | 5,674 | 5,533 | 5,633 | 498,200 |
| 2024/03/07 | 5,699 | 5,742 | 5,681 | 5,716 | 218,400 |
| 2024/03/06 | 5,605 | 5,772 | 5,575 | 5,667 | 371,900 |
| 2024/03/05 | 5,658 | 5,699 | 5,625 | 5,649 | 290,500 |
| 2024/03/04 | 5,865 | 5,875 | 5,699 | 5,699 | 395,400 |
| 2024/03/01 | 5,836 | 5,914 | 5,820 | 5,845 | 518,900 |
| 2024/02/29 | 6,015 | 6,024 | 5,875 | 5,894 | 540,600 |
| 2024/02/28 | 5,876 | 5,997 | 5,866 | 5,979 | 640,800 |
| 2024/02/27 | 5,935 | 5,980 | 5,858 | 5,932 | 327,800 |
| 2024/02/26 | 5,890 | 6,166 | 5,887 | 5,956 | 829,200 |
| 2024/02/22 | 5,833 | 5,918 | 5,822 | 5,866 | 331,500 |
| 2024/02/21 | 5,851 | 5,869 | 5,786 | 5,832 | 227,600 |
| 2024/02/20 | 5,880 | 5,955 | 5,846 | 5,853 | 305,600 |
| 2024/02/19 | 5,735 | 5,850 | 5,710 | 5,845 | 278,500 |
| 2024/02/16 | 5,610 | 5,747 | 5,607 | 5,722 | 432,000 |
| 2024/02/15 | 5,642 | 5,694 | 5,586 | 5,655 | 419,300 |
| 2024/02/14 | 5,822 | 5,839 | 5,611 | 5,653 | 640,200 |
| 2024/02/13 | 5,905 | 5,988 | 5,817 | 5,861 | 378,700 |
| 2024/02/09 | 5,786 | 5,865 | 5,715 | 5,859 | 517,900 |
| 2024/02/08 | 6,093 | 6,120 | 5,808 | 5,823 | 1,389,300 |
| 2024/02/07 | 5,876 | 5,920 | 5,750 | 5,883 | 565,400 |
| 2024/02/06 | 5,900 | 5,900 | 5,816 | 5,878 | 421,500 |
| 2024/02/05 | 5,905 | 5,976 | 5,875 | 5,931 | 574,700 |
| 2024/02/02 | 5,865 | 5,955 | 5,839 | 5,903 | 389,300 |
| 2024/02/01 | 5,870 | 5,966 | 5,857 | 5,890 | 371,500 |
| 2024/01/31 | 5,845 | 5,888 | 5,820 | 5,877 | 315,300 |
| 2024/01/30 | 5,876 | 5,930 | 5,807 | 5,815 | 386,600 |
| 2024/01/29 | 5,812 | 5,869 | 5,795 | 5,850 | 483,100 |
| 2024/01/26 | 5,849 | 5,870 | 5,802 | 5,804 | 412,000 |
| 2024/01/25 | 5,929 | 5,949 | 5,841 | 5,874 | 506,400 |
| 2024/01/24 | 5,918 | 5,930 | 5,878 | 5,900 | 503,200 |
| 2024/01/23 | 6,064 | 6,090 | 5,944 | 5,951 | 669,000 |
| 2024/01/22 | 6,050 | 6,083 | 5,994 | 6,064 | 397,900 |
| 2024/01/19 | 5,910 | 6,118 | 5,897 | 6,035 | 692,700 |
| 2024/01/18 | 5,949 | 5,949 | 5,808 | 5,810 | 896,000 |
| 2024/01/17 | 6,105 | 6,119 | 5,909 | 5,915 | 1,034,700 |
| 2024/01/16 | 6,267 | 6,279 | 6,145 | 6,145 | 276,900 |
| 2024/01/15 | 6,260 | 6,270 | 6,181 | 6,251 | 481,500 |
| 2024/01/12 | 6,352 | 6,359 | 6,296 | 6,311 | 179,500 |
| 2024/01/11 | 6,398 | 6,406 | 6,345 | 6,368 | 210,400 |
| 2024/01/10 | 6,305 | 6,379 | 6,280 | 6,353 | 202,300 |
| 2024/01/09 | 6,164 | 6,278 | 6,128 | 6,275 | 266,600 |
| 2024/01/05 | 6,180 | 6,207 | 6,154 | 6,167 | 185,200 |
| 2024/01/04 | 6,116 | 6,239 | 6,083 | 6,207 | 278,200 |
| 2023/12/29 | 6,214 | 6,246 | 6,174 | 6,211 | 218,700 |
| 2023/12/28 | 6,165 | 6,218 | 6,153 | 6,215 | 164,200 |
| 2023/12/27 | 6,193 | 6,258 | 6,164 | 6,246 | 256,000 |
| 2023/12/26 | 6,249 | 6,249 | 6,152 | 6,172 | 211,200 |
| 2023/12/25 | 6,260 | 6,277 | 6,186 | 6,245 | 166,400 |
| 2023/12/22 | 6,212 | 6,269 | 6,203 | 6,210 | 309,400 |
| 2023/12/21 | 6,170 | 6,249 | 6,144 | 6,231 | 261,700 |
| 2023/12/20 | 6,180 | 6,323 | 6,180 | 6,231 | 315,000 |
| 2023/12/19 | 6,151 | 6,245 | 6,106 | 6,196 | 365,100 |
| 2023/12/18 | 6,163 | 6,277 | 6,103 | 6,228 | 409,700 |
| 2023/12/15 | 6,089 | 6,314 | 6,089 | 6,251 | 1,174,200 |
| 2023/12/14 | 6,259 | 6,270 | 6,068 | 6,084 | 652,500 |
| 2023/12/13 | 6,390 | 6,396 | 6,283 | 6,305 | 167,100 |
| 2023/12/12 | 6,360 | 6,430 | 6,320 | 6,325 | 254,800 |
| 2023/12/11 | 6,271 | 6,360 | 6,258 | 6,348 | 361,400 |
| 2023/12/08 | 6,406 | 6,428 | 6,271 | 6,281 | 446,500 |
| 2023/12/07 | 6,480 | 6,639 | 6,461 | 6,506 | 378,900 |
| 2023/12/06 | 6,381 | 6,558 | 6,364 | 6,545 | 366,300 |
| 2023/12/05 | 6,355 | 6,418 | 6,309 | 6,381 | 304,500 |
| 2023/12/04 | 6,451 | 6,455 | 6,319 | 6,352 | 336,100 |
| 2023/12/01 | 6,559 | 6,592 | 6,469 | 6,474 | 272,900 |
| 2023/11/30 | 6,575 | 6,597 | 6,446 | 6,500 | 322,900 |
| 2023/11/29 | 6,580 | 6,633 | 6,550 | 6,600 | 186,900 |
| 2023/11/28 | 6,692 | 6,702 | 6,576 | 6,641 | 328,700 |
| 2023/11/27 | 6,750 | 6,779 | 6,630 | 6,697 | 347,700 |
| 2023/11/24 | 6,919 | 6,924 | 6,690 | 6,699 | 393,600 |
| 2023/11/22 | 6,850 | 6,918 | 6,820 | 6,917 | 128,200 |
| 2023/11/21 | 6,862 | 6,948 | 6,850 | 6,877 | 249,900 |
| 2023/11/20 | 6,803 | 6,994 | 6,803 | 6,923 | 368,200 |
| 2023/11/17 | 6,692 | 6,771 | 6,657 | 6,771 | 186,900 |
| 2023/11/16 | 6,632 | 6,759 | 6,623 | 6,653 | 186,100 |
| 2023/11/15 | 6,659 | 6,717 | 6,592 | 6,665 | 244,400 |
| 2023/11/14 | 6,692 | 6,704 | 6,578 | 6,598 | 174,700 |
| 2023/11/13 | 6,605 | 6,730 | 6,576 | 6,644 | 223,900 |
| 2023/11/10 | 6,590 | 6,623 | 6,533 | 6,595 | 201,100 |
| 2023/11/09 | 6,275 | 6,650 | 6,265 | 6,638 | 491,700 |
| 2023/11/08 | 6,760 | 6,778 | 6,619 | 6,675 | 367,500 |
| 2023/11/07 | 6,941 | 6,981 | 6,763 | 6,799 | 508,600 |
| 2023/11/06 | 6,868 | 6,982 | 6,828 | 6,945 | 407,300 |
| 2023/11/02 | 6,725 | 6,824 | 6,694 | 6,790 | 407,000 |
| 2023/11/01 | 6,664 | 6,745 | 6,626 | 6,665 | 316,500 |
| 2023/10/31 | 6,484 | 6,630 | 6,459 | 6,630 | 549,800 |
| 2023/10/30 | 6,481 | 6,505 | 6,389 | 6,445 | 509,900 |
| 2023/10/27 | 6,180 | 6,395 | 6,117 | 6,381 | 620,600 |
| 2023/10/26 | 6,500 | 6,618 | 6,150 | 6,168 | 1,555,800 |
| 2023/10/25 | 6,340 | 6,415 | 6,276 | 6,365 | 311,700 |
| 2023/10/24 | 6,308 | 6,400 | 6,189 | 6,386 | 402,000 |
| 2023/10/23 | 6,416 | 6,416 | 6,203 | 6,249 | 309,900 |
| 2023/10/20 | 6,378 | 6,428 | 6,291 | 6,407 | 498,500 |
| 2023/10/19 | 6,222 | 6,378 | 6,222 | 6,345 | 358,900 |
| 2023/10/18 | 6,157 | 6,367 | 6,134 | 6,338 | 359,800 |
| 2023/10/17 | 6,085 | 6,239 | 6,085 | 6,217 | 301,600 |
| 2023/10/16 | 6,259 | 6,259 | 6,047 | 6,059 | 364,100 |
| 2023/10/13 | 6,265 | 6,320 | 6,264 | 6,290 | 236,400 |
| 2023/10/12 | 6,261 | 6,366 | 6,234 | 6,356 | 211,000 |
| 2023/10/11 | 6,350 | 6,370 | 6,251 | 6,291 | 243,300 |
| 2023/10/10 | 6,291 | 6,333 | 6,210 | 6,299 | 333,200 |
| 2023/10/06 | 6,208 | 6,368 | 6,208 | 6,307 | 358,300 |
| 2023/10/05 | 6,214 | 6,259 | 6,143 | 6,208 | 478,200 |
| 2023/10/04 | 6,046 | 6,051 | 5,971 | 5,986 | 467,500 |
| 2023/10/03 | 6,265 | 6,324 | 6,104 | 6,111 | 410,100 |
| 2023/10/02 | 6,396 | 6,415 | 6,213 | 6,213 | 302,200 |
| 2023/09/29 | 6,174 | 6,389 | 6,172 | 6,337 | 621,200 |
| 2023/09/28 | 6,270 | 6,270 | 6,153 | 6,221 | 320,500 |
| 2023/09/27 | 6,290 | 6,307 | 6,228 | 6,307 | 385,900 |
| 2023/09/26 | 6,353 | 6,375 | 6,310 | 6,333 | 266,200 |
| 2023/09/25 | 6,282 | 6,394 | 6,277 | 6,375 | 284,600 |
| 2023/09/22 | 6,230 | 6,309 | 6,183 | 6,241 | 412,900 |
| 2023/09/21 | 6,400 | 6,417 | 6,241 | 6,283 | 482,000 |
| 2023/09/20 | 6,533 | 6,552 | 6,432 | 6,432 | 306,900 |
| 2023/09/19 | 6,668 | 6,718 | 6,482 | 6,585 | 357,700 |
| 2023/09/15 | 6,766 | 6,854 | 6,653 | 6,670 | 519,600 |
| 2023/09/14 | 6,612 | 6,631 | 6,501 | 6,578 | 231,800 |
| 2023/09/13 | 6,509 | 6,640 | 6,509 | 6,594 | 234,300 |
| 2023/09/12 | 6,503 | 6,551 | 6,458 | 6,525 | 213,100 |
| 2023/09/11 | 6,581 | 6,634 | 6,385 | 6,503 | 448,300 |
| 2023/09/08 | 6,622 | 6,703 | 6,602 | 6,628 | 335,700 |
| 2023/09/07 | 6,773 | 6,809 | 6,698 | 6,698 | 209,400 |
| 2023/09/06 | 6,870 | 6,909 | 6,789 | 6,800 | 230,600 |
| 2023/09/05 | 6,922 | 6,963 | 6,870 | 6,904 | 171,800 |
| 2023/09/04 | 6,900 | 6,970 | 6,863 | 6,936 | 159,300 |
| 2023/09/01 | 6,873 | 6,937 | 6,822 | 6,927 | 196,800 |
| 2023/08/31 | 6,813 | 6,938 | 6,809 | 6,907 | 299,900 |
| 2023/08/30 | 6,828 | 6,841 | 6,767 | 6,802 | 194,700 |
| 2023/08/29 | 6,752 | 6,869 | 6,740 | 6,829 | 179,600 |
| 2023/08/28 | 6,943 | 6,945 | 6,700 | 6,759 | 430,000 |
| 2023/08/25 | 6,996 | 7,085 | 6,960 | 6,988 | 273,000 |
| 2023/08/24 | 6,948 | 7,052 | 6,915 | 7,002 | 166,800 |
| 2023/08/23 | 6,848 | 6,975 | 6,845 | 6,975 | 247,700 |
| 2023/08/22 | 7,033 | 7,034 | 6,820 | 6,889 | 292,100 |
| 2023/08/21 | 7,040 | 7,089 | 7,016 | 7,042 | 192,400 |
| 2023/08/18 | 7,032 | 7,089 | 6,963 | 7,012 | 279,200 |
| 2023/08/17 | 7,200 | 7,255 | 6,959 | 7,097 | 452,300 |
| 2023/08/16 | 7,167 | 7,233 | 7,039 | 7,137 | 363,200 |
| 2023/08/15 | 7,248 | 7,299 | 7,207 | 7,213 | 346,900 |
| 2023/08/14 | 7,335 | 7,488 | 7,206 | 7,240 | 731,800 |
| 2023/08/10 | 7,000 | 7,421 | 6,999 | 7,266 | 1,436,700 |
| 2023/08/09 | 6,399 | 6,730 | 6,358 | 6,621 | 661,700 |
| 2023/08/08 | 6,355 | 6,392 | 6,290 | 6,376 | 254,500 |
| 2023/08/07 | 6,341 | 6,349 | 6,305 | 6,336 | 231,900 |
| 2023/08/04 | 6,387 | 6,415 | 6,340 | 6,376 | 187,600 |
| 2023/08/03 | 6,460 | 6,480 | 6,383 | 6,387 | 252,900 |
| 2023/08/02 | 6,602 | 6,630 | 6,463 | 6,479 | 277,500 |
| 2023/08/01 | 6,600 | 6,675 | 6,543 | 6,628 | 228,700 |
| 2023/07/31 | 6,584 | 6,668 | 6,563 | 6,624 | 339,800 |
| 2023/07/28 | 6,350 | 6,503 | 6,325 | 6,495 | 433,100 |
| 2023/07/27 | 6,414 | 6,446 | 6,359 | 6,413 | 338,800 |
| 2023/07/26 | 6,353 | 6,392 | 6,321 | 6,364 | 452,300 |
| 2023/07/25 | 6,475 | 6,475 | 6,314 | 6,357 | 392,700 |
| 2023/07/24 | 6,547 | 6,558 | 6,448 | 6,462 | 230,900 |
| 2023/07/21 | 6,532 | 6,585 | 6,490 | 6,531 | 201,600 |
| 2023/07/20 | 6,573 | 6,596 | 6,520 | 6,538 | 158,000 |
| 2023/07/19 | 6,518 | 6,573 | 6,478 | 6,563 | 256,200 |
| 2023/07/18 | 6,460 | 6,525 | 6,429 | 6,467 | 287,800 |
| 2023/07/14 | 6,474 | 6,481 | 6,401 | 6,417 | 213,300 |
| 2023/07/13 | 6,526 | 6,526 | 6,404 | 6,447 | 353,100 |
| 2023/07/12 | 6,592 | 6,628 | 6,469 | 6,486 | 308,500 |
| 2023/07/11 | 6,415 | 6,525 | 6,409 | 6,492 | 481,700 |
| 2023/07/10 | 6,365 | 6,405 | 6,325 | 6,362 | 263,600 |
| 2023/07/07 | 6,300 | 6,374 | 6,275 | 6,344 | 352,800 |
| 2023/07/06 | 6,412 | 6,444 | 6,291 | 6,325 | 364,500 |
| 2023/07/05 | 6,491 | 6,509 | 6,385 | 6,424 | 599,600 |
| 2023/07/04 | 6,471 | 6,562 | 6,445 | 6,527 | 376,300 |
| 2023/07/03 | 6,533 | 6,534 | 6,460 | 6,480 | 484,800 |
| 2023/06/30 | 6,582 | 6,600 | 6,454 | 6,500 | 355,000 |