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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,767 | 1,777 | 1,720 | 1,758 | 68,400 |
| 2024/07/25 | 1,767 | 1,812 | 1,729 | 1,741 | 88,600 |
| 2024/07/24 | 1,799 | 1,843 | 1,790 | 1,798 | 55,100 |
| 2024/07/23 | 1,811 | 1,843 | 1,795 | 1,818 | 48,700 |
| 2024/07/22 | 1,855 | 1,871 | 1,811 | 1,812 | 45,200 |
| 2024/07/19 | 1,840 | 1,879 | 1,830 | 1,854 | 62,600 |
| 2024/07/18 | 1,832 | 1,889 | 1,831 | 1,838 | 45,500 |
| 2024/07/17 | 1,828 | 1,865 | 1,821 | 1,850 | 53,800 |
| 2024/07/16 | 1,864 | 1,879 | 1,828 | 1,828 | 54,000 |
| 2024/07/12 | 1,758 | 1,869 | 1,724 | 1,864 | 117,200 |
| 2024/07/11 | 1,779 | 1,792 | 1,749 | 1,764 | 38,900 |
| 2024/07/10 | 1,757 | 1,778 | 1,738 | 1,747 | 59,100 |
| 2024/07/09 | 1,750 | 1,773 | 1,738 | 1,762 | 41,800 |
| 2024/07/08 | 1,773 | 1,773 | 1,725 | 1,740 | 56,500 |
| 2024/07/05 | 1,792 | 1,796 | 1,751 | 1,770 | 63,500 |
| 2024/07/04 | 1,769 | 1,805 | 1,769 | 1,800 | 70,500 |
| 2024/07/03 | 1,719 | 1,766 | 1,719 | 1,766 | 56,500 |
| 2024/07/02 | 1,714 | 1,738 | 1,714 | 1,733 | 58,000 |
| 2024/07/01 | 1,700 | 1,718 | 1,698 | 1,715 | 65,900 |
| 2024/06/28 | 1,635 | 1,675 | 1,629 | 1,675 | 58,900 |
| 2024/06/27 | 1,663 | 1,675 | 1,629 | 1,639 | 57,500 |
| 2024/06/26 | 1,653 | 1,675 | 1,653 | 1,662 | 54,800 |
| 2024/06/25 | 1,635 | 1,674 | 1,634 | 1,653 | 75,100 |
| 2024/06/24 | 1,690 | 1,714 | 1,619 | 1,635 | 141,700 |
| 2024/06/21 | 1,728 | 1,741 | 1,683 | 1,683 | 265,500 |
| 2024/06/20 | 1,700 | 1,721 | 1,700 | 1,712 | 62,500 |
| 2024/06/19 | 1,699 | 1,716 | 1,691 | 1,707 | 64,600 |
| 2024/06/18 | 1,718 | 1,724 | 1,677 | 1,687 | 91,100 |
| 2024/06/17 | 1,700 | 1,717 | 1,677 | 1,713 | 103,000 |
| 2024/06/14 | 1,648 | 1,712 | 1,624 | 1,696 | 124,800 |
| 2024/06/13 | 1,640 | 1,649 | 1,619 | 1,624 | 68,600 |
| 2024/06/12 | 1,639 | 1,668 | 1,631 | 1,653 | 104,400 |
| 2024/06/11 | 1,627 | 1,641 | 1,600 | 1,604 | 74,400 |
| 2024/06/10 | 1,528 | 1,672 | 1,528 | 1,641 | 143,000 |
| 2024/06/07 | 1,536 | 1,546 | 1,524 | 1,527 | 34,100 |
| 2024/06/06 | 1,551 | 1,561 | 1,514 | 1,530 | 35,400 |
| 2024/06/05 | 1,552 | 1,557 | 1,530 | 1,542 | 69,800 |
| 2024/06/04 | 1,563 | 1,588 | 1,558 | 1,565 | 56,700 |
| 2024/06/03 | 1,553 | 1,584 | 1,553 | 1,560 | 49,900 |
| 2024/05/31 | 1,520 | 1,567 | 1,518 | 1,551 | 142,300 |
| 2024/05/30 | 1,481 | 1,517 | 1,473 | 1,510 | 51,400 |
| 2024/05/29 | 1,507 | 1,532 | 1,499 | 1,506 | 39,400 |
| 2024/05/28 | 1,524 | 1,537 | 1,507 | 1,512 | 75,700 |
| 2024/05/27 | 1,493 | 1,507 | 1,479 | 1,495 | 28,600 |
| 2024/05/24 | 1,499 | 1,519 | 1,477 | 1,483 | 56,100 |
| 2024/05/23 | 1,517 | 1,530 | 1,493 | 1,521 | 33,200 |
| 2024/05/22 | 1,508 | 1,534 | 1,497 | 1,509 | 73,800 |
| 2024/05/21 | 1,560 | 1,560 | 1,506 | 1,506 | 46,500 |
| 2024/05/20 | 1,544 | 1,564 | 1,539 | 1,552 | 45,700 |
| 2024/05/17 | 1,500 | 1,544 | 1,492 | 1,544 | 45,300 |
| 2024/05/16 | 1,534 | 1,534 | 1,464 | 1,500 | 105,800 |
| 2024/05/15 | 1,586 | 1,595 | 1,522 | 1,534 | 55,700 |
| 2024/05/14 | 1,575 | 1,577 | 1,552 | 1,572 | 46,600 |
| 2024/05/13 | 1,625 | 1,625 | 1,570 | 1,576 | 62,600 |
| 2024/05/10 | 1,600 | 1,636 | 1,598 | 1,620 | 102,900 |
| 2024/05/09 | 1,580 | 1,595 | 1,580 | 1,585 | 26,200 |
| 2024/05/08 | 1,572 | 1,596 | 1,572 | 1,580 | 41,400 |
| 2024/05/07 | 1,595 | 1,601 | 1,568 | 1,587 | 59,500 |
| 2024/05/02 | 1,600 | 1,615 | 1,583 | 1,595 | 33,600 |
| 2024/05/01 | 1,579 | 1,606 | 1,564 | 1,587 | 41,300 |
| 2024/04/30 | 1,582 | 1,603 | 1,567 | 1,582 | 69,500 |
| 2024/04/26 | 1,552 | 1,584 | 1,547 | 1,565 | 115,700 |
| 2024/04/25 | 1,538 | 1,555 | 1,520 | 1,531 | 43,200 |
| 2024/04/24 | 1,564 | 1,568 | 1,536 | 1,545 | 51,100 |
| 2024/04/23 | 1,556 | 1,558 | 1,537 | 1,553 | 25,600 |
| 2024/04/22 | 1,535 | 1,558 | 1,531 | 1,535 | 55,800 |
| 2024/04/19 | 1,542 | 1,546 | 1,501 | 1,517 | 71,400 |
| 2024/04/18 | 1,531 | 1,559 | 1,525 | 1,542 | 40,500 |
| 2024/04/17 | 1,549 | 1,573 | 1,532 | 1,536 | 67,000 |
| 2024/04/16 | 1,552 | 1,559 | 1,531 | 1,537 | 52,100 |
| 2024/04/15 | 1,577 | 1,577 | 1,550 | 1,567 | 64,300 |
| 2024/04/12 | 1,545 | 1,596 | 1,544 | 1,577 | 93,700 |
| 2024/04/11 | 1,530 | 1,558 | 1,511 | 1,535 | 66,200 |
| 2024/04/10 | 1,560 | 1,572 | 1,541 | 1,541 | 67,300 |
| 2024/04/09 | 1,556 | 1,574 | 1,534 | 1,561 | 66,900 |
| 2024/04/08 | 1,548 | 1,557 | 1,534 | 1,540 | 128,800 |
| 2024/04/05 | 1,549 | 1,574 | 1,531 | 1,566 | 61,600 |
| 2024/04/04 | 1,591 | 1,600 | 1,562 | 1,570 | 68,900 |
| 2024/04/03 | 1,556 | 1,588 | 1,556 | 1,576 | 59,500 |
| 2024/04/02 | 1,603 | 1,607 | 1,552 | 1,578 | 111,900 |
| 2024/04/01 | 1,655 | 1,659 | 1,593 | 1,602 | 90,700 |
| 2024/03/29 | 1,562 | 1,643 | 1,562 | 1,635 | 140,800 |
| 2024/03/28 | 1,540 | 1,566 | 1,521 | 1,535 | 83,100 |
| 2024/03/27 | 1,531 | 1,578 | 1,531 | 1,571 | 105,400 |
| 2024/03/26 | 1,529 | 1,529 | 1,500 | 1,503 | 55,100 |
| 2024/03/25 | 1,542 | 1,564 | 1,519 | 1,521 | 63,600 |
| 2024/03/22 | 1,572 | 1,584 | 1,546 | 1,552 | 37,100 |
| 2024/03/21 | 1,588 | 1,598 | 1,553 | 1,559 | 91,800 |
| 2024/03/19 | 1,538 | 1,566 | 1,529 | 1,561 | 49,000 |
| 2024/03/18 | 1,545 | 1,548 | 1,518 | 1,542 | 43,200 |
| 2024/03/15 | 1,483 | 1,528 | 1,483 | 1,516 | 77,200 |
| 2024/03/14 | 1,491 | 1,499 | 1,466 | 1,494 | 36,900 |
| 2024/03/13 | 1,496 | 1,517 | 1,476 | 1,482 | 49,500 |
| 2024/03/12 | 1,480 | 1,499 | 1,466 | 1,495 | 53,400 |
| 2024/03/11 | 1,513 | 1,513 | 1,462 | 1,480 | 63,700 |
| 2024/03/08 | 1,467 | 1,548 | 1,455 | 1,528 | 128,100 |
| 2024/03/07 | 1,496 | 1,518 | 1,459 | 1,467 | 109,000 |
| 2024/03/06 | 1,460 | 1,536 | 1,450 | 1,485 | 117,100 |
| 2024/03/05 | 1,495 | 1,495 | 1,443 | 1,449 | 135,200 |
| 2024/03/04 | 1,517 | 1,538 | 1,463 | 1,470 | 120,300 |
| 2024/03/01 | 1,525 | 1,555 | 1,516 | 1,527 | 141,700 |
| 2024/02/29 | 1,575 | 1,575 | 1,489 | 1,500 | 335,100 |
| 2024/02/28 | 1,593 | 1,601 | 1,550 | 1,575 | 136,600 |
| 2024/02/27 | 1,609 | 1,615 | 1,584 | 1,593 | 292,300 |
| 2024/02/26 | 1,612 | 1,642 | 1,583 | 1,619 | 171,100 |
| 2024/02/22 | 1,601 | 1,665 | 1,594 | 1,652 | 230,300 |
| 2024/02/21 | 1,582 | 1,594 | 1,573 | 1,585 | 42,300 |
| 2024/02/20 | 1,585 | 1,598 | 1,566 | 1,583 | 79,300 |
| 2024/02/19 | 1,574 | 1,592 | 1,550 | 1,584 | 100,100 |
| 2024/02/16 | 1,659 | 1,670 | 1,568 | 1,590 | 165,500 |
| 2024/02/15 | 1,520 | 1,527 | 1,449 | 1,463 | 99,000 |
| 2024/02/14 | 1,495 | 1,505 | 1,475 | 1,501 | 72,700 |
| 2024/02/13 | 1,437 | 1,493 | 1,435 | 1,488 | 63,000 |
| 2024/02/09 | 1,414 | 1,441 | 1,414 | 1,432 | 47,700 |
| 2024/02/08 | 1,403 | 1,425 | 1,381 | 1,425 | 70,400 |
| 2024/02/07 | 1,380 | 1,455 | 1,380 | 1,413 | 112,200 |
| 2024/02/06 | 1,450 | 1,450 | 1,364 | 1,364 | 73,200 |
| 2024/02/05 | 1,449 | 1,463 | 1,429 | 1,457 | 57,500 |
| 2024/02/02 | 1,450 | 1,458 | 1,440 | 1,442 | 44,600 |
| 2024/02/01 | 1,497 | 1,497 | 1,439 | 1,448 | 74,700 |
| 2024/01/31 | 1,485 | 1,497 | 1,482 | 1,497 | 43,200 |
| 2024/01/30 | 1,453 | 1,482 | 1,453 | 1,478 | 35,200 |
| 2024/01/29 | 1,453 | 1,467 | 1,451 | 1,461 | 24,800 |
| 2024/01/26 | 1,455 | 1,458 | 1,449 | 1,450 | 41,400 |
| 2024/01/25 | 1,440 | 1,457 | 1,440 | 1,455 | 45,900 |
| 2024/01/24 | 1,443 | 1,455 | 1,443 | 1,450 | 44,700 |
| 2024/01/23 | 1,463 | 1,463 | 1,449 | 1,452 | 33,600 |
| 2024/01/22 | 1,449 | 1,468 | 1,444 | 1,453 | 53,400 |
| 2024/01/19 | 1,411 | 1,448 | 1,407 | 1,424 | 93,400 |
| 2024/01/18 | 1,408 | 1,420 | 1,400 | 1,410 | 69,900 |
| 2024/01/17 | 1,410 | 1,413 | 1,399 | 1,399 | 48,100 |
| 2024/01/16 | 1,416 | 1,416 | 1,398 | 1,400 | 39,100 |
| 2024/01/15 | 1,400 | 1,425 | 1,398 | 1,416 | 45,800 |
| 2024/01/12 | 1,398 | 1,408 | 1,393 | 1,401 | 57,700 |
| 2024/01/11 | 1,406 | 1,425 | 1,400 | 1,400 | 95,500 |
| 2024/01/10 | 1,400 | 1,406 | 1,396 | 1,400 | 65,500 |
| 2024/01/09 | 1,403 | 1,419 | 1,403 | 1,409 | 46,700 |
| 2024/01/05 | 1,428 | 1,439 | 1,403 | 1,405 | 77,900 |
| 2024/01/04 | 1,410 | 1,413 | 1,397 | 1,410 | 41,800 |
| 2023/12/29 | 1,420 | 1,425 | 1,414 | 1,422 | 29,900 |
| 2023/12/28 | 1,399 | 1,423 | 1,386 | 1,420 | 32,700 |
| 2023/12/27 | 1,417 | 1,418 | 1,399 | 1,410 | 47,800 |
| 2023/12/26 | 1,396 | 1,415 | 1,396 | 1,408 | 39,300 |
| 2023/12/25 | 1,405 | 1,407 | 1,399 | 1,401 | 21,400 |
| 2023/12/22 | 1,397 | 1,408 | 1,397 | 1,401 | 39,600 |
| 2023/12/21 | 1,387 | 1,412 | 1,385 | 1,401 | 57,200 |
| 2023/12/20 | 1,412 | 1,412 | 1,400 | 1,400 | 50,200 |
| 2023/12/19 | 1,400 | 1,412 | 1,396 | 1,412 | 38,700 |
| 2023/12/18 | 1,380 | 1,407 | 1,367 | 1,400 | 54,800 |
| 2023/12/15 | 1,402 | 1,416 | 1,395 | 1,400 | 66,300 |
| 2023/12/14 | 1,413 | 1,413 | 1,400 | 1,406 | 31,400 |
| 2023/12/13 | 1,416 | 1,416 | 1,393 | 1,406 | 32,800 |
| 2023/12/12 | 1,420 | 1,435 | 1,414 | 1,416 | 43,200 |
| 2023/12/11 | 1,403 | 1,411 | 1,400 | 1,403 | 50,100 |
| 2023/12/08 | 1,428 | 1,430 | 1,398 | 1,407 | 72,900 |
| 2023/12/07 | 1,423 | 1,442 | 1,423 | 1,433 | 43,000 |
| 2023/12/06 | 1,399 | 1,445 | 1,391 | 1,439 | 59,600 |
| 2023/12/05 | 1,420 | 1,422 | 1,393 | 1,399 | 57,200 |
| 2023/12/04 | 1,420 | 1,430 | 1,406 | 1,420 | 58,700 |
| 2023/12/01 | 1,435 | 1,463 | 1,431 | 1,434 | 64,300 |
| 2023/11/30 | 1,411 | 1,420 | 1,399 | 1,418 | 68,600 |
| 2023/11/29 | 1,433 | 1,443 | 1,407 | 1,413 | 56,100 |
| 2023/11/28 | 1,414 | 1,450 | 1,400 | 1,450 | 111,600 |
| 2023/11/27 | 1,385 | 1,409 | 1,383 | 1,400 | 94,500 |
| 2023/11/24 | 1,400 | 1,400 | 1,373 | 1,377 | 47,700 |
| 2023/11/22 | 1,389 | 1,407 | 1,389 | 1,400 | 39,800 |
| 2023/11/21 | 1,332 | 1,402 | 1,332 | 1,395 | 127,500 |
| 2023/11/20 | 1,345 | 1,349 | 1,325 | 1,332 | 55,100 |
| 2023/11/17 | 1,316 | 1,341 | 1,316 | 1,334 | 71,600 |
| 2023/11/16 | 1,305 | 1,325 | 1,301 | 1,323 | 71,800 |
| 2023/11/15 | 1,305 | 1,319 | 1,295 | 1,313 | 110,600 |
| 2023/11/14 | 1,315 | 1,315 | 1,291 | 1,295 | 104,400 |
| 2023/11/13 | 1,321 | 1,341 | 1,315 | 1,315 | 86,100 |
| 2023/11/10 | 1,304 | 1,328 | 1,297 | 1,317 | 109,200 |
| 2023/11/09 | 1,337 | 1,345 | 1,317 | 1,330 | 86,000 |
| 2023/11/08 | 1,381 | 1,388 | 1,331 | 1,338 | 92,700 |
| 2023/11/07 | 1,400 | 1,400 | 1,381 | 1,385 | 90,700 |
| 2023/11/06 | 1,409 | 1,418 | 1,396 | 1,405 | 107,600 |
| 2023/11/02 | 1,375 | 1,400 | 1,374 | 1,398 | 132,200 |
| 2023/11/01 | 1,398 | 1,405 | 1,370 | 1,375 | 164,600 |
| 2023/10/31 | 1,356 | 1,381 | 1,323 | 1,379 | 182,900 |
| 2023/10/30 | 1,365 | 1,398 | 1,338 | 1,367 | 481,400 |
| 2023/10/27 | 1,382 | 1,384 | 1,324 | 1,335 | 201,200 |
| 2023/10/26 | 1,400 | 1,409 | 1,365 | 1,372 | 106,300 |
| 2023/10/25 | 1,386 | 1,406 | 1,386 | 1,396 | 105,500 |
| 2023/10/24 | 1,369 | 1,391 | 1,357 | 1,387 | 201,300 |
| 2023/10/23 | 1,365 | 1,376 | 1,361 | 1,361 | 73,800 |
| 2023/10/20 | 1,354 | 1,378 | 1,354 | 1,365 | 56,300 |
| 2023/10/19 | 1,361 | 1,382 | 1,356 | 1,361 | 56,000 |
| 2023/10/18 | 1,361 | 1,368 | 1,351 | 1,367 | 83,200 |
| 2023/10/17 | 1,329 | 1,358 | 1,329 | 1,356 | 58,800 |
| 2023/10/16 | 1,337 | 1,344 | 1,312 | 1,321 | 150,700 |
| 2023/10/13 | 1,353 | 1,368 | 1,348 | 1,352 | 108,800 |
| 2023/10/12 | 1,358 | 1,376 | 1,354 | 1,374 | 105,300 |
| 2023/10/11 | 1,390 | 1,391 | 1,354 | 1,358 | 151,600 |
| 2023/10/10 | 1,379 | 1,398 | 1,379 | 1,389 | 155,800 |
| 2023/10/06 | 1,347 | 1,373 | 1,347 | 1,365 | 76,300 |
| 2023/10/05 | 1,314 | 1,357 | 1,311 | 1,355 | 104,500 |
| 2023/10/04 | 1,347 | 1,365 | 1,311 | 1,317 | 187,300 |
| 2023/10/03 | 1,366 | 1,387 | 1,357 | 1,365 | 81,700 |