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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,548 | 1,560 | 1,537 | 1,551 | 69,600 |
| 2025/06/12 | 1,526 | 1,543 | 1,500 | 1,542 | 102,100 |
| 2025/06/11 | 1,525 | 1,550 | 1,506 | 1,536 | 113,100 |
| 2025/06/10 | 1,522 | 1,557 | 1,500 | 1,520 | 96,000 |
| 2025/06/09 | 1,508 | 1,530 | 1,500 | 1,522 | 70,900 |
| 2025/06/06 | 1,503 | 1,517 | 1,490 | 1,500 | 59,900 |
| 2025/06/05 | 1,494 | 1,502 | 1,481 | 1,494 | 60,200 |
| 2025/06/04 | 1,496 | 1,506 | 1,490 | 1,494 | 57,400 |
| 2025/06/03 | 1,488 | 1,504 | 1,477 | 1,487 | 71,100 |
| 2025/06/02 | 1,496 | 1,514 | 1,473 | 1,484 | 69,900 |
| 2025/05/30 | 1,506 | 1,523 | 1,495 | 1,504 | 72,800 |
| 2025/05/29 | 1,503 | 1,534 | 1,491 | 1,527 | 93,400 |
| 2025/05/28 | 1,506 | 1,519 | 1,503 | 1,503 | 44,000 |
| 2025/05/27 | 1,505 | 1,514 | 1,498 | 1,500 | 39,200 |
| 2025/05/26 | 1,522 | 1,522 | 1,492 | 1,500 | 28,800 |
| 2025/05/23 | 1,502 | 1,519 | 1,496 | 1,505 | 43,700 |
| 2025/05/22 | 1,481 | 1,513 | 1,481 | 1,500 | 49,300 |
| 2025/05/21 | 1,510 | 1,514 | 1,481 | 1,498 | 53,600 |
| 2025/05/20 | 1,531 | 1,543 | 1,486 | 1,505 | 88,500 |
| 2025/05/19 | 1,500 | 1,549 | 1,500 | 1,534 | 78,700 |
| 2025/05/16 | 1,522 | 1,560 | 1,491 | 1,497 | 137,700 |
| 2025/05/15 | 1,517 | 1,539 | 1,507 | 1,515 | 60,400 |
| 2025/05/14 | 1,526 | 1,532 | 1,495 | 1,531 | 54,300 |
| 2025/05/13 | 1,571 | 1,579 | 1,531 | 1,535 | 42,000 |
| 2025/05/12 | 1,557 | 1,562 | 1,537 | 1,556 | 28,800 |
| 2025/05/09 | 1,519 | 1,564 | 1,499 | 1,540 | 108,700 |
| 2025/05/08 | 1,518 | 1,534 | 1,505 | 1,521 | 67,000 |
| 2025/05/07 | 1,508 | 1,538 | 1,499 | 1,520 | 39,100 |
| 2025/05/02 | 1,530 | 1,536 | 1,504 | 1,511 | 34,200 |
| 2025/05/01 | 1,502 | 1,534 | 1,492 | 1,530 | 61,300 |
| 2025/04/30 | 1,520 | 1,520 | 1,498 | 1,502 | 43,800 |
| 2025/04/28 | 1,521 | 1,529 | 1,497 | 1,513 | 53,600 |
| 2025/04/25 | 1,511 | 1,531 | 1,503 | 1,529 | 23,100 |
| 2025/04/24 | 1,538 | 1,550 | 1,509 | 1,519 | 42,200 |
| 2025/04/23 | 1,545 | 1,558 | 1,535 | 1,538 | 70,700 |
| 2025/04/22 | 1,539 | 1,557 | 1,511 | 1,538 | 66,500 |
| 2025/04/21 | 1,525 | 1,549 | 1,518 | 1,539 | 100,000 |
| 2025/04/18 | 1,499 | 1,538 | 1,493 | 1,525 | 120,500 |
| 2025/04/17 | 1,442 | 1,492 | 1,442 | 1,482 | 66,200 |
| 2025/04/16 | 1,433 | 1,470 | 1,427 | 1,443 | 104,100 |
| 2025/04/15 | 1,451 | 1,475 | 1,441 | 1,441 | 45,900 |
| 2025/04/14 | 1,426 | 1,448 | 1,418 | 1,429 | 42,900 |
| 2025/04/11 | 1,394 | 1,427 | 1,378 | 1,420 | 87,100 |
| 2025/04/10 | 1,401 | 1,429 | 1,387 | 1,394 | 115,000 |
| 2025/04/09 | 1,287 | 1,362 | 1,274 | 1,344 | 117,200 |
| 2025/04/08 | 1,263 | 1,325 | 1,253 | 1,312 | 87,900 |
| 2025/04/07 | 1,221 | 1,253 | 1,202 | 1,233 | 126,900 |
| 2025/04/04 | 1,329 | 1,333 | 1,288 | 1,301 | 92,700 |
| 2025/04/03 | 1,325 | 1,355 | 1,325 | 1,355 | 71,300 |
| 2025/04/02 | 1,389 | 1,391 | 1,361 | 1,369 | 40,100 |
| 2025/04/01 | 1,380 | 1,404 | 1,378 | 1,389 | 57,700 |
| 2025/03/31 | 1,383 | 1,389 | 1,355 | 1,360 | 91,200 |
| 2025/03/28 | 1,445 | 1,445 | 1,411 | 1,413 | 93,100 |
| 2025/03/27 | 1,448 | 1,454 | 1,428 | 1,454 | 90,100 |
| 2025/03/26 | 1,463 | 1,466 | 1,446 | 1,457 | 70,700 |
| 2025/03/25 | 1,433 | 1,483 | 1,419 | 1,475 | 100,100 |
| 2025/03/24 | 1,432 | 1,445 | 1,403 | 1,420 | 146,900 |
| 2025/03/21 | 1,448 | 1,455 | 1,432 | 1,437 | 37,900 |
| 2025/03/19 | 1,441 | 1,459 | 1,433 | 1,448 | 39,100 |
| 2025/03/18 | 1,434 | 1,445 | 1,424 | 1,437 | 49,400 |
| 2025/03/17 | 1,424 | 1,438 | 1,410 | 1,426 | 47,800 |
| 2025/03/14 | 1,398 | 1,423 | 1,396 | 1,410 | 64,300 |
| 2025/03/13 | 1,417 | 1,418 | 1,395 | 1,416 | 91,700 |
| 2025/03/12 | 1,410 | 1,422 | 1,406 | 1,419 | 44,400 |
| 2025/03/11 | 1,412 | 1,426 | 1,408 | 1,419 | 40,100 |
| 2025/03/10 | 1,440 | 1,440 | 1,423 | 1,431 | 32,400 |
| 2025/03/07 | 1,442 | 1,454 | 1,420 | 1,430 | 39,900 |
| 2025/03/06 | 1,457 | 1,468 | 1,449 | 1,456 | 24,600 |
| 2025/03/05 | 1,456 | 1,461 | 1,434 | 1,446 | 35,500 |
| 2025/03/04 | 1,489 | 1,489 | 1,439 | 1,451 | 32,800 |
| 2025/03/03 | 1,445 | 1,486 | 1,445 | 1,467 | 74,400 |
| 2025/02/28 | 1,408 | 1,432 | 1,404 | 1,419 | 74,100 |
| 2025/02/27 | 1,421 | 1,426 | 1,403 | 1,408 | 70,300 |
| 2025/02/26 | 1,445 | 1,446 | 1,410 | 1,421 | 54,500 |
| 2025/02/25 | 1,452 | 1,461 | 1,441 | 1,446 | 54,700 |
| 2025/02/21 | 1,471 | 1,485 | 1,454 | 1,465 | 30,000 |
| 2025/02/20 | 1,486 | 1,486 | 1,461 | 1,471 | 45,000 |
| 2025/02/19 | 1,489 | 1,500 | 1,486 | 1,486 | 18,400 |
| 2025/02/18 | 1,495 | 1,502 | 1,490 | 1,495 | 15,200 |
| 2025/02/17 | 1,513 | 1,525 | 1,494 | 1,494 | 17,900 |
| 2025/02/14 | 1,519 | 1,528 | 1,507 | 1,510 | 31,800 |
| 2025/02/13 | 1,539 | 1,539 | 1,517 | 1,519 | 35,000 |
| 2025/02/12 | 1,542 | 1,542 | 1,508 | 1,525 | 36,600 |
| 2025/02/10 | 1,531 | 1,542 | 1,522 | 1,533 | 30,000 |
| 2025/02/07 | 1,504 | 1,543 | 1,504 | 1,529 | 57,600 |
| 2025/02/06 | 1,499 | 1,515 | 1,497 | 1,504 | 35,100 |
| 2025/02/05 | 1,474 | 1,506 | 1,467 | 1,495 | 52,800 |
| 2025/02/04 | 1,508 | 1,515 | 1,456 | 1,474 | 75,600 |
| 2025/02/03 | 1,505 | 1,513 | 1,453 | 1,487 | 100,700 |
| 2025/01/31 | 1,500 | 1,519 | 1,480 | 1,501 | 55,600 |
| 2025/01/30 | 1,497 | 1,508 | 1,490 | 1,506 | 38,700 |
| 2025/01/29 | 1,512 | 1,526 | 1,495 | 1,506 | 42,300 |
| 2025/01/28 | 1,500 | 1,516 | 1,495 | 1,505 | 58,000 |
| 2025/01/27 | 1,502 | 1,513 | 1,473 | 1,513 | 45,000 |
| 2025/01/24 | 1,523 | 1,525 | 1,491 | 1,500 | 65,800 |
| 2025/01/23 | 1,546 | 1,550 | 1,515 | 1,523 | 59,500 |
| 2025/01/22 | 1,541 | 1,562 | 1,531 | 1,546 | 41,800 |
| 2025/01/21 | 1,523 | 1,539 | 1,523 | 1,525 | 23,600 |
| 2025/01/20 | 1,497 | 1,522 | 1,490 | 1,514 | 32,300 |
| 2025/01/17 | 1,508 | 1,508 | 1,484 | 1,497 | 34,300 |
| 2025/01/16 | 1,526 | 1,532 | 1,506 | 1,508 | 46,000 |
| 2025/01/15 | 1,531 | 1,540 | 1,506 | 1,526 | 25,500 |
| 2025/01/14 | 1,556 | 1,562 | 1,523 | 1,540 | 47,200 |
| 2025/01/10 | 1,589 | 1,596 | 1,555 | 1,560 | 35,800 |
| 2025/01/09 | 1,569 | 1,596 | 1,563 | 1,583 | 40,100 |
| 2025/01/08 | 1,578 | 1,580 | 1,565 | 1,572 | 46,200 |
| 2025/01/07 | 1,610 | 1,623 | 1,572 | 1,572 | 57,100 |
| 2025/01/06 | 1,638 | 1,653 | 1,601 | 1,607 | 72,400 |
| 2024/12/30 | 1,674 | 1,676 | 1,632 | 1,654 | 56,000 |
| 2024/12/27 | 1,667 | 1,689 | 1,667 | 1,677 | 41,600 |
| 2024/12/26 | 1,651 | 1,675 | 1,650 | 1,667 | 48,600 |
| 2024/12/25 | 1,634 | 1,655 | 1,624 | 1,650 | 40,600 |
| 2024/12/24 | 1,641 | 1,663 | 1,617 | 1,634 | 53,400 |
| 2024/12/23 | 1,627 | 1,664 | 1,625 | 1,641 | 73,900 |
| 2024/12/20 | 1,597 | 1,609 | 1,583 | 1,590 | 59,700 |
| 2024/12/19 | 1,565 | 1,597 | 1,560 | 1,580 | 60,400 |
| 2024/12/18 | 1,613 | 1,621 | 1,602 | 1,605 | 42,800 |
| 2024/12/17 | 1,603 | 1,619 | 1,578 | 1,606 | 50,000 |
| 2024/12/16 | 1,580 | 1,612 | 1,578 | 1,590 | 56,300 |
| 2024/12/13 | 1,565 | 1,581 | 1,552 | 1,570 | 69,900 |
| 2024/12/12 | 1,616 | 1,619 | 1,579 | 1,579 | 47,200 |
| 2024/12/11 | 1,577 | 1,605 | 1,570 | 1,596 | 48,200 |
| 2024/12/10 | 1,574 | 1,594 | 1,566 | 1,577 | 33,400 |
| 2024/12/09 | 1,594 | 1,594 | 1,565 | 1,571 | 39,600 |
| 2024/12/06 | 1,569 | 1,600 | 1,558 | 1,592 | 47,100 |
| 2024/12/05 | 1,572 | 1,590 | 1,565 | 1,569 | 25,200 |
| 2024/12/04 | 1,605 | 1,609 | 1,550 | 1,557 | 46,800 |
| 2024/12/03 | 1,566 | 1,610 | 1,566 | 1,596 | 51,900 |
| 2024/12/02 | 1,611 | 1,612 | 1,542 | 1,549 | 76,500 |
| 2024/11/29 | 1,610 | 1,644 | 1,610 | 1,627 | 41,300 |
| 2024/11/28 | 1,617 | 1,648 | 1,611 | 1,622 | 50,800 |
| 2024/11/27 | 1,593 | 1,619 | 1,584 | 1,608 | 34,100 |
| 2024/11/26 | 1,570 | 1,611 | 1,570 | 1,603 | 49,100 |
| 2024/11/25 | 1,594 | 1,634 | 1,570 | 1,570 | 101,000 |
| 2024/11/22 | 1,579 | 1,602 | 1,561 | 1,576 | 53,200 |
| 2024/11/21 | 1,559 | 1,585 | 1,559 | 1,570 | 41,100 |
| 2024/11/20 | 1,547 | 1,589 | 1,531 | 1,559 | 40,600 |
| 2024/11/19 | 1,542 | 1,586 | 1,542 | 1,563 | 52,800 |
| 2024/11/18 | 1,533 | 1,537 | 1,512 | 1,530 | 55,500 |
| 2024/11/15 | 1,510 | 1,542 | 1,510 | 1,538 | 53,200 |
| 2024/11/14 | 1,512 | 1,535 | 1,506 | 1,507 | 54,900 |
| 2024/11/13 | 1,515 | 1,531 | 1,508 | 1,516 | 64,200 |
| 2024/11/12 | 1,530 | 1,542 | 1,517 | 1,522 | 41,300 |
| 2024/11/11 | 1,553 | 1,564 | 1,519 | 1,523 | 75,700 |
| 2024/11/08 | 1,593 | 1,610 | 1,565 | 1,565 | 69,100 |
| 2024/11/07 | 1,558 | 1,590 | 1,558 | 1,579 | 97,000 |
| 2024/11/06 | 1,552 | 1,579 | 1,552 | 1,558 | 50,500 |
| 2024/11/05 | 1,540 | 1,582 | 1,511 | 1,556 | 72,000 |
| 2024/11/01 | 1,482 | 1,524 | 1,460 | 1,510 | 125,900 |
| 2024/10/31 | 1,577 | 1,577 | 1,485 | 1,499 | 142,700 |
| 2024/10/30 | 1,592 | 1,622 | 1,554 | 1,554 | 538,300 |
| 2024/10/29 | 1,603 | 1,615 | 1,575 | 1,575 | 64,000 |
| 2024/10/28 | 1,602 | 1,611 | 1,580 | 1,604 | 39,900 |
| 2024/10/25 | 1,589 | 1,608 | 1,572 | 1,598 | 80,400 |
| 2024/10/24 | 1,575 | 1,606 | 1,575 | 1,582 | 51,800 |
| 2024/10/23 | 1,647 | 1,656 | 1,586 | 1,586 | 43,400 |
| 2024/10/22 | 1,652 | 1,668 | 1,643 | 1,656 | 53,900 |
| 2024/10/21 | 1,656 | 1,671 | 1,651 | 1,657 | 38,300 |
| 2024/10/18 | 1,649 | 1,664 | 1,649 | 1,656 | 32,200 |
| 2024/10/17 | 1,657 | 1,676 | 1,642 | 1,645 | 48,200 |
| 2024/10/16 | 1,633 | 1,663 | 1,617 | 1,657 | 66,300 |
| 2024/10/15 | 1,616 | 1,654 | 1,604 | 1,654 | 136,600 |
| 2024/10/11 | 1,597 | 1,615 | 1,583 | 1,615 | 45,900 |
| 2024/10/10 | 1,615 | 1,641 | 1,588 | 1,601 | 102,700 |
| 2024/10/09 | 1,642 | 1,668 | 1,609 | 1,617 | 63,800 |
| 2024/10/08 | 1,651 | 1,662 | 1,624 | 1,641 | 96,000 |
| 2024/10/07 | 1,708 | 1,710 | 1,665 | 1,676 | 32,500 |
| 2024/10/04 | 1,668 | 1,695 | 1,665 | 1,683 | 29,400 |
| 2024/10/03 | 1,690 | 1,703 | 1,656 | 1,666 | 29,200 |
| 2024/10/02 | 1,638 | 1,670 | 1,638 | 1,653 | 53,100 |
| 2024/10/01 | 1,608 | 1,661 | 1,608 | 1,650 | 49,900 |
| 2024/09/30 | 1,639 | 1,639 | 1,588 | 1,606 | 67,400 |
| 2024/09/27 | 1,653 | 1,674 | 1,651 | 1,656 | 62,500 |
| 2024/09/26 | 1,629 | 1,679 | 1,627 | 1,673 | 83,600 |
| 2024/09/25 | 1,605 | 1,642 | 1,580 | 1,616 | 56,900 |
| 2024/09/24 | 1,602 | 1,620 | 1,588 | 1,595 | 44,000 |
| 2024/09/20 | 1,600 | 1,607 | 1,570 | 1,570 | 76,800 |
| 2024/09/19 | 1,586 | 1,603 | 1,573 | 1,578 | 35,900 |
| 2024/09/18 | 1,572 | 1,590 | 1,541 | 1,564 | 65,600 |
| 2024/09/17 | 1,576 | 1,584 | 1,550 | 1,572 | 48,700 |
| 2024/09/13 | 1,578 | 1,588 | 1,534 | 1,566 | 68,700 |
| 2024/09/12 | 1,560 | 1,599 | 1,560 | 1,582 | 30,300 |
| 2024/09/11 | 1,546 | 1,581 | 1,534 | 1,552 | 72,400 |
| 2024/09/10 | 1,545 | 1,580 | 1,545 | 1,559 | 30,300 |
| 2024/09/09 | 1,568 | 1,568 | 1,531 | 1,545 | 52,600 |
| 2024/09/06 | 1,581 | 1,591 | 1,556 | 1,569 | 36,700 |
| 2024/09/05 | 1,582 | 1,596 | 1,565 | 1,588 | 22,300 |
| 2024/09/04 | 1,571 | 1,596 | 1,565 | 1,576 | 37,500 |
| 2024/09/03 | 1,602 | 1,625 | 1,595 | 1,610 | 35,900 |
| 2024/09/02 | 1,616 | 1,616 | 1,588 | 1,596 | 56,700 |
| 2024/08/30 | 1,607 | 1,633 | 1,581 | 1,630 | 60,200 |
| 2024/08/29 | 1,628 | 1,648 | 1,582 | 1,604 | 47,000 |
| 2024/08/28 | 1,677 | 1,707 | 1,625 | 1,640 | 65,100 |
| 2024/08/27 | 1,636 | 1,707 | 1,636 | 1,694 | 60,600 |
| 2024/08/26 | 1,582 | 1,647 | 1,581 | 1,634 | 44,200 |
| 2024/08/23 | 1,597 | 1,610 | 1,585 | 1,597 | 23,500 |
| 2024/08/22 | 1,566 | 1,603 | 1,566 | 1,598 | 16,100 |
| 2024/08/21 | 1,575 | 1,575 | 1,553 | 1,564 | 13,900 |
| 2024/08/20 | 1,580 | 1,608 | 1,567 | 1,577 | 53,800 |
| 2024/08/19 | 1,596 | 1,609 | 1,557 | 1,560 | 29,900 |