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 |
|---|---|---|---|---|---|
| 2026/02/13 | 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 |
| 2025/08/08 | 1,568 | 1,594 | 1,568 | 1,590 | 66,600 |
| 2025/08/07 | 1,582 | 1,588 | 1,559 | 1,564 | 81,800 |
| 2025/08/06 | 1,568 | 1,592 | 1,556 | 1,586 | 83,100 |
| 2025/08/05 | 1,569 | 1,578 | 1,550 | 1,569 | 63,200 |
| 2025/08/04 | 1,549 | 1,576 | 1,537 | 1,569 | 79,200 |
| 2025/08/01 | 1,599 | 1,636 | 1,544 | 1,580 | 104,200 |
| 2025/07/31 | 1,569 | 1,578 | 1,554 | 1,565 | 54,500 |
| 2025/07/30 | 1,563 | 1,575 | 1,557 | 1,567 | 49,800 |
| 2025/07/29 | 1,562 | 1,571 | 1,548 | 1,563 | 29,000 |
| 2025/07/28 | 1,588 | 1,603 | 1,573 | 1,583 | 69,900 |
| 2025/07/25 | 1,551 | 1,592 | 1,540 | 1,581 | 69,500 |
| 2025/07/24 | 1,567 | 1,571 | 1,548 | 1,557 | 111,700 |
| 2025/07/23 | 1,549 | 1,575 | 1,549 | 1,559 | 78,800 |
| 2025/07/22 | 1,536 | 1,545 | 1,520 | 1,538 | 58,100 |
| 2025/07/18 | 1,543 | 1,543 | 1,522 | 1,525 | 73,700 |
| 2025/07/17 | 1,562 | 1,576 | 1,541 | 1,555 | 100,400 |
| 2025/07/16 | 1,522 | 1,549 | 1,512 | 1,546 | 83,500 |
| 2025/07/15 | 1,524 | 1,525 | 1,498 | 1,498 | 43,300 |
| 2025/07/14 | 1,498 | 1,511 | 1,498 | 1,509 | 32,200 |
| 2025/07/11 | 1,514 | 1,523 | 1,500 | 1,500 | 52,300 |
| 2025/07/10 | 1,519 | 1,520 | 1,498 | 1,504 | 92,100 |
| 2025/07/09 | 1,512 | 1,532 | 1,511 | 1,524 | 58,600 |
| 2025/07/08 | 1,506 | 1,509 | 1,495 | 1,507 | 51,400 |
| 2025/07/07 | 1,508 | 1,519 | 1,505 | 1,510 | 61,200 |
| 2025/07/04 | 1,514 | 1,517 | 1,500 | 1,500 | 69,200 |
| 2025/07/03 | 1,500 | 1,511 | 1,497 | 1,497 | 51,000 |
| 2025/07/02 | 1,491 | 1,513 | 1,491 | 1,502 | 47,100 |
| 2025/07/01 | 1,498 | 1,504 | 1,494 | 1,495 | 78,000 |
| 2025/06/30 | 1,525 | 1,525 | 1,498 | 1,498 | 57,500 |
| 2025/06/27 | 1,500 | 1,513 | 1,499 | 1,504 | 78,900 |
| 2025/06/26 | 1,500 | 1,505 | 1,498 | 1,502 | 97,400 |
| 2025/06/25 | 1,501 | 1,514 | 1,497 | 1,502 | 80,200 |
| 2025/06/24 | 1,520 | 1,529 | 1,500 | 1,501 | 73,400 |
| 2025/06/23 | 1,543 | 1,545 | 1,509 | 1,513 | 62,000 |
| 2025/06/20 | 1,578 | 1,578 | 1,537 | 1,537 | 103,500 |
| 2025/06/19 | 1,576 | 1,600 | 1,571 | 1,592 | 98,800 |
| 2025/06/18 | 1,560 | 1,583 | 1,560 | 1,580 | 62,100 |
| 2025/06/17 | 1,560 | 1,575 | 1,557 | 1,575 | 74,200 |
| 2025/06/16 | 1,554 | 1,568 | 1,537 | 1,557 | 56,500 |
| 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 |