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
2026/06/15 2,140 2,150 2,130 2,133 79,400
2026/06/12 2,098 2,128 2,097 2,109 72,200
2026/06/11 2,084 2,117 2,077 2,091 80,800
2026/06/10 2,080 2,116 2,068 2,105 108,700
2026/06/09 2,081 2,096 2,039 2,046 72,300
2026/06/08 2,095 2,102 2,040 2,058 120,500
2026/06/05 2,059 2,106 2,058 2,075 146,600
2026/06/04 2,123 2,135 2,031 2,032 215,900
2026/06/03 2,190 2,190 2,137 2,144 119,700
2026/06/02 2,119 2,199 2,093 2,196 111,100
2026/06/01 2,118 2,153 2,106 2,143 136,800
2026/05/29 2,196 2,219 2,120 2,120 216,300
2026/05/28 2,184 2,213 2,128 2,165 160,200
2026/05/27 2,241 2,250 2,194 2,213 122,400
2026/05/26 2,241 2,285 2,209 2,246 159,700
2026/05/25 2,208 2,251 2,203 2,237 88,200
2026/05/22 2,201 2,208 2,155 2,192 87,900
2026/05/21 2,190 2,228 2,187 2,205 111,800
2026/05/20 2,192 2,202 2,120 2,156 149,900
2026/05/19 2,210 2,225 2,186 2,225 196,000
2026/05/18 2,263 2,291 2,170 2,192 268,400
2026/05/15 2,280 2,280 2,202 2,236 170,700
2026/05/14 2,112 2,274 2,081 2,253 307,900
2026/05/13 2,043 2,191 1,909 2,123 152,800
2026/05/12 2,025 2,044 2,022 2,030 80,400
2026/05/11 1,990 2,031 1,984 2,030 95,700
2026/05/08 2,002 2,002 1,977 1,991 132,300
2026/05/07 1,945 2,031 1,941 1,994 151,800
2026/05/01 1,892 1,940 1,847 1,913 176,000
2026/04/30 1,819 1,918 1,801 1,892 166,500
2026/04/28 1,784 1,832 1,762 1,832 111,200
2026/04/27 1,764 1,783 1,764 1,778 92,300
2026/04/24 1,799 1,808 1,747 1,775 129,200
2026/04/23 1,787 1,809 1,767 1,809 118,500
2026/04/22 1,916 1,916 1,806 1,812 95,700
2026/04/21 1,937 1,943 1,908 1,921 40,300
2026/04/20 1,921 1,926 1,903 1,915 55,600
2026/04/17 1,932 1,957 1,912 1,921 39,700
2026/04/16 1,944 1,957 1,880 1,932 61,500
2026/04/15 1,980 1,991 1,927 1,927 61,000
2026/04/14 1,954 1,978 1,940 1,960 50,800
2026/04/13 1,961 1,969 1,939 1,954 53,900
2026/04/10 1,997 2,020 1,952 1,958 52,900
2026/04/09 2,019 2,035 1,990 1,990 58,700
2026/04/08 2,062 2,073 2,024 2,026 70,800
2026/04/07 1,989 2,018 1,989 2,012 29,500
2026/04/06 2,002 2,004 1,978 1,989 23,500
2026/04/03 1,977 2,002 1,977 1,997 21,600
2026/03/27 1,949 1,956 1,938 1,950 74,200
2026/03/26 1,954 1,958 1,926 1,949 50,100
2026/03/25 1,983 1,983 1,951 1,959 46,700
2026/03/24 1,919 1,948 1,898 1,943 75,100
2026/03/23 1,880 1,888 1,838 1,848 57,800
2026/03/19 1,970 1,970 1,907 1,907 61,800
2026/03/18 1,986 1,991 1,970 1,981 32,800
2026/03/17 1,948 1,980 1,943 1,957 27,800
2026/03/16 1,931 1,963 1,929 1,949 38,700
2026/03/13 1,898 1,953 1,881 1,947 89,700
2026/03/12 1,915 1,934 1,883 1,891 81,700
2026/03/11 2,011 2,011 1,950 1,955 57,200
2026/03/10 1,981 2,016 1,959 1,973 48,900
2026/03/09 1,881 1,952 1,881 1,941 97,500
2026/03/06 1,979 1,993 1,964 1,979 35,500
2026/03/05 1,989 2,023 1,977 1,999 54,400
2026/03/04 1,966 1,983 1,911 1,949 93,100
2026/03/03 2,045 2,055 2,014 2,016 77,000
2026/03/02 2,082 2,087 2,045 2,058 79,900
2026/02/27 2,100 2,173 2,080 2,173 115,000
2026/02/26 2,100 2,130 2,096 2,096 57,900
2026/02/25 2,077 2,099 2,057 2,096 59,700
2026/02/24 2,045 2,082 2,021 2,077 133,500
2026/02/20 2,023 2,037 1,980 2,014 95,800
2026/02/19 2,034 2,052 2,018 2,048 51,300
2026/02/18 2,043 2,051 2,037 2,039 30,900
2026/02/17 2,008 2,049 2,008 2,017 34,500
2026/02/16 2,025 2,037 2,005 2,024 77,900
2026/02/13 2,043 2,046 1,999 2,012 68,100
2026/02/12 2,052 2,090 2,031 2,043 72,700
2026/02/10 2,043 2,058 2,031 2,052 72,700
2026/02/09 2,050 2,065 2,007 2,019 97,900
2026/02/06 2,022 2,022 1,975 2,007 83,300
2026/02/05 1,996 2,056 1,996 2,019 96,100
2026/02/04 1,984 1,984 1,940 1,971 89,100
2026/02/03 1,944 1,998 1,933 1,984 99,000
2026/02/02 1,913 1,952 1,885 1,930 103,600
2026/01/30 1,918 1,949 1,905 1,913 87,800
2026/01/29 1,896 1,926 1,879 1,920 103,400
2026/01/28 1,907 1,925 1,894 1,896 93,400
2026/01/27 1,906 1,954 1,905 1,926 69,400
2026/01/26 1,955 1,957 1,911 1,912 104,000
2026/01/23 2,003 2,003 1,953 1,975 70,000
2026/01/22 1,935 1,983 1,934 1,983 44,200
2026/01/21 1,955 1,963 1,930 1,931 60,500
2026/01/20 1,996 1,996 1,967 1,973 44,800
2026/01/19 2,013 2,020 1,995 2,000 40,600
2026/01/16 1,979 2,013 1,979 1,993 51,100
2026/01/15 1,986 2,005 1,978 2,004 48,100
2026/01/14 1,988 2,010 1,981 1,984 89,500
2026/01/13 1,952 1,980 1,940 1,966 51,300
2026/01/09 1,948 1,956 1,932 1,940 49,400
2026/01/08 1,947 1,965 1,936 1,936 37,300
2026/01/07 1,941 1,974 1,919 1,961 77,800
2026/01/06 1,904 1,942 1,900 1,927 73,800
2026/01/05 1,920 1,925 1,900 1,904 56,700
2025/12/30 1,950 1,951 1,926 1,926 59,300
2025/12/29 1,941 1,949 1,922 1,937 47,900
2025/12/26 1,940 1,952 1,929 1,938 43,500
2025/12/25 1,918 1,947 1,910 1,935 41,800
2025/12/24 1,924 1,924 1,906 1,919 53,100
2025/12/23 1,902 1,913 1,887 1,892 70,200
2025/12/22 1,901 1,908 1,891 1,903 41,800
2025/12/19 1,900 1,909 1,876 1,899 86,500
2025/12/18 1,897 1,916 1,894 1,900 75,900
2025/12/17 1,885 1,905 1,885 1,897 84,300
2025/12/16 1,892 1,903 1,889 1,891 57,100
2025/12/15 1,887 1,911 1,884 1,901 50,300
2025/12/12 1,823 1,903 1,823 1,887 126,700
2025/12/11 1,884 1,896 1,793 1,801 140,100
2025/12/10 1,900 1,906 1,884 1,884 71,000
2025/12/09 1,917 1,920 1,871 1,887 102,000
2025/12/08 1,860 1,911 1,856 1,904 61,800
2025/12/05 1,867 1,876 1,834 1,848 91,100
2025/12/04 1,870 1,895 1,868 1,875 59,900
2025/12/03 1,890 1,902 1,877 1,880 93,800
2025/12/02 1,900 1,908 1,894 1,900 54,700
2025/12/01 1,904 1,912 1,888 1,904 78,500
2025/11/28 1,905 1,911 1,896 1,904 43,300
2025/11/27 1,871 1,912 1,871 1,901 89,700
2025/11/26 1,870 1,884 1,856 1,866 66,300
2025/11/25 1,834 1,854 1,833 1,850 83,300
2025/11/21 1,800 1,833 1,800 1,832 118,700
2025/11/20 1,785 1,799 1,774 1,792 91,100
2025/11/19 1,781 1,787 1,758 1,762 102,400
2025/11/18 1,792 1,804 1,775 1,780 125,400
2025/11/17 1,800 1,809 1,781 1,792 90,000
2025/11/14 1,779 1,811 1,776 1,800 61,500
2025/11/13 1,815 1,825 1,774 1,783 56,300
2025/11/12 1,817 1,843 1,811 1,825 57,200
2025/11/11 1,831 1,839 1,801 1,828 67,800
2025/11/10 1,847 1,875 1,834 1,839 109,000
2025/11/07 1,822 1,843 1,806 1,814 93,100
2025/11/06 1,835 1,840 1,804 1,825 140,000
2025/11/05 1,775 1,844 1,771 1,835 293,600
2025/11/04 1,742 1,776 1,740 1,765 203,900
2025/10/31 1,750 1,754 1,733 1,733 172,700
2025/10/30 1,750 1,758 1,726 1,744 419,800
2025/10/29 1,748 1,757 1,737 1,743 179,900
2025/10/28 1,745 1,762 1,741 1,747 194,200
2025/10/27 1,783 1,783 1,750 1,770 174,000
2025/10/24 1,751 1,758 1,733 1,743 106,900
2025/10/23 1,750 1,769 1,747 1,750 142,700
2025/10/22 1,807 1,807 1,758 1,778 329,600
2025/10/21 1,756 1,763 1,740 1,750 113,200
2025/10/20 1,788 1,788 1,743 1,762 182,000
2025/10/17 1,783 1,792 1,728 1,734 325,000
2025/10/16 1,698 1,827 1,698 1,788 394,800
2025/10/15 1,675 1,690 1,661 1,666 82,800
2025/10/14 1,690 1,704 1,657 1,661 104,400
2025/10/10 1,681 1,714 1,671 1,699 118,300
2025/10/09 1,680 1,718 1,680 1,699 153,200
2025/10/08 1,704 1,735 1,679 1,683 143,100
2025/10/07 1,694 1,723 1,689 1,704 78,600
2025/10/06 1,670 1,702 1,670 1,689 89,300
2025/10/03 1,615 1,660 1,615 1,653 44,000
2025/10/02 1,623 1,630 1,609 1,616 100,700
2025/10/01 1,638 1,651 1,607 1,623 99,300
2025/09/30 1,654 1,655 1,620 1,639 120,100
2025/09/29 1,710 1,721 1,664 1,665 81,900
2025/09/26 1,717 1,738 1,716 1,734 110,600
2025/09/25 1,730 1,738 1,705 1,717 70,600
2025/09/24 1,726 1,757 1,718 1,730 74,300
2025/09/22 1,688 1,752 1,680 1,731 125,700
2025/09/19 1,630 1,697 1,625 1,697 181,100
2025/09/18 1,630 1,630 1,612 1,612 55,600
2025/09/17 1,621 1,622 1,609 1,617 43,100
2025/09/16 1,615 1,635 1,615 1,629 37,500
2025/09/12 1,618 1,620 1,607 1,613 48,200
2025/09/11 1,608 1,616 1,603 1,615 29,900
2025/09/10 1,625 1,625 1,595 1,608 49,300
2025/09/09 1,643 1,646 1,624 1,626 34,700
2025/09/08 1,620 1,644 1,614 1,628 55,700
2025/09/05 1,591 1,598 1,577 1,594 43,300
2025/09/04 1,578 1,593 1,556 1,591 55,700
2025/09/03 1,566 1,582 1,566 1,572 46,200
2025/09/02 1,568 1,581 1,562 1,572 38,400
2025/09/01 1,563 1,586 1,562 1,567 35,500
2025/08/29 1,571 1,578 1,569 1,569 28,400
2025/08/28 1,589 1,597 1,579 1,581 49,400
2025/08/27 1,585 1,598 1,575 1,595 49,600
2025/08/26 1,595 1,608 1,575 1,583 59,700
2025/08/25 1,579 1,598 1,574 1,598 57,800
2025/08/22 1,590 1,592 1,568 1,579 50,400
2025/08/21 1,621 1,621 1,576 1,585 49,900
2025/08/20 1,624 1,624 1,610 1,612 40,200
2025/08/19 1,610 1,631 1,610 1,621 63,700
2025/08/18 1,604 1,621 1,595 1,612 53,800
2025/08/15 1,581 1,604 1,573 1,597 67,900
2025/08/14 1,604 1,615 1,577 1,580 70,400
2025/08/13 1,614 1,630 1,598 1,618 118,600
2025/08/12 1,603 1,646 1,601 1,621 106,100

このページの先頭へ