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
2019/12/30 1,436 1,453 1,432 1,433 66,200
2019/12/27 1,434 1,441 1,428 1,436 43,200
2019/12/26 1,419 1,435 1,411 1,435 77,000
2019/12/25 1,415 1,422 1,407 1,407 37,500
2019/12/24 1,421 1,421 1,402 1,415 45,300
2019/12/23 1,470 1,476 1,416 1,416 73,900
2019/12/20 1,454 1,480 1,452 1,470 142,300
2019/12/19 1,419 1,460 1,415 1,453 132,700
2019/12/18 1,412 1,412 1,391 1,403 97,800
2019/12/17 1,438 1,439 1,413 1,421 130,600
2019/12/16 1,457 1,472 1,447 1,452 80,800
2019/12/13 1,480 1,486 1,456 1,457 117,600
2019/12/12 1,473 1,487 1,471 1,471 81,500
2019/12/11 1,481 1,484 1,471 1,471 61,000
2019/12/10 1,454 1,487 1,454 1,478 109,700
2019/12/09 1,475 1,475 1,447 1,453 46,800
2019/12/06 1,441 1,478 1,437 1,466 138,000
2019/12/05 1,450 1,462 1,431 1,432 103,800
2019/12/04 1,406 1,449 1,406 1,444 101,400
2019/12/03 1,432 1,432 1,408 1,413 85,500
2019/12/02 1,437 1,449 1,423 1,437 53,000
2019/11/29 1,442 1,448 1,431 1,436 58,300
2019/11/28 1,444 1,450 1,431 1,436 55,500
2019/11/27 1,451 1,470 1,438 1,454 85,600
2019/11/26 1,420 1,457 1,412 1,451 217,600
2019/11/25 1,395 1,420 1,387 1,402 72,000
2019/11/22 1,397 1,406 1,383 1,390 83,100
2019/11/21 1,384 1,404 1,377 1,397 89,500
2019/11/20 1,400 1,410 1,374 1,378 81,000
2019/11/19 1,391 1,408 1,380 1,394 155,900
2019/11/18 1,389 1,409 1,389 1,391 196,000
2019/11/15 1,348 1,392 1,348 1,373 138,000
2019/11/14 1,353 1,374 1,345 1,349 193,000
2019/11/13 1,330 1,340 1,321 1,327 105,800
2019/11/12 1,345 1,353 1,327 1,330 94,700
2019/11/11 1,340 1,359 1,336 1,345 136,000
2019/11/08 1,361 1,361 1,317 1,325 130,800
2019/11/07 1,325 1,346 1,320 1,342 102,900
2019/11/06 1,325 1,325 1,291 1,314 143,700
2019/11/05 1,316 1,329 1,294 1,319 149,100
2019/11/01 1,349 1,367 1,306 1,315 149,100
2019/10/31 1,395 1,399 1,347 1,356 172,400
2019/10/30 1,387 1,399 1,368 1,395 217,100
2019/10/29 1,419 1,429 1,387 1,393 245,400
2019/10/28 1,346 1,424 1,346 1,409 373,300
2019/10/25 1,321 1,385 1,293 1,330 305,500
2019/10/24 1,330 1,330 1,307 1,315 74,200
2019/10/23 1,338 1,340 1,322 1,327 59,600
2019/10/21 1,311 1,335 1,305 1,332 60,800
2019/10/18 1,302 1,322 1,298 1,305 136,200
2019/10/17 1,319 1,326 1,300 1,305 113,600
2019/10/16 1,349 1,349 1,321 1,323 133,900
2019/10/15 1,310 1,328 1,297 1,303 141,000
2019/10/11 1,296 1,296 1,264 1,287 124,100
2019/10/10 1,313 1,317 1,278 1,287 73,500
2019/10/09 1,305 1,320 1,305 1,320 52,800
2019/10/08 1,290 1,318 1,283 1,316 86,500
2019/10/07 1,290 1,297 1,281 1,285 50,100
2019/10/04 1,273 1,301 1,271 1,296 110,500
2019/10/03 1,270 1,283 1,259 1,281 98,000
2019/10/02 1,291 1,316 1,290 1,293 79,800
2019/10/01 1,305 1,308 1,296 1,305 72,900
2019/09/30 1,314 1,322 1,301 1,312 72,700
2019/09/27 1,330 1,330 1,317 1,326 134,200
2019/09/26 1,296 1,326 1,291 1,320 132,600
2019/09/25 1,289 1,303 1,277 1,292 57,100
2019/09/24 1,300 1,316 1,288 1,294 120,900
2019/09/20 1,305 1,313 1,287 1,303 136,400
2019/09/19 1,246 1,287 1,240 1,286 161,500
2019/09/18 1,214 1,252 1,210 1,246 142,900
2019/09/17 1,200 1,218 1,190 1,210 114,100
2019/09/13 1,201 1,203 1,183 1,200 234,100
2019/09/12 1,205 1,209 1,192 1,202 152,400
2019/09/11 1,187 1,209 1,176 1,204 210,900
2019/09/10 1,215 1,218 1,186 1,202 171,800
2019/09/09 1,212 1,223 1,197 1,223 115,300
2019/09/06 1,240 1,242 1,207 1,214 99,500
2019/09/05 1,238 1,245 1,234 1,240 132,200
2019/09/04 1,241 1,246 1,231 1,236 140,700
2019/09/03 1,237 1,256 1,234 1,250 80,800
2019/09/02 1,246 1,250 1,235 1,243 89,100
2019/08/30 1,250 1,253 1,236 1,251 99,500
2019/08/29 1,236 1,243 1,232 1,240 83,700
2019/08/28 1,250 1,254 1,230 1,236 50,300
2019/08/27 1,256 1,267 1,248 1,250 79,600
2019/08/26 1,219 1,248 1,215 1,248 90,900
2019/08/23 1,234 1,242 1,223 1,240 44,400
2019/08/22 1,223 1,241 1,219 1,234 75,400
2019/08/21 1,224 1,224 1,203 1,221 124,900
2019/08/20 1,221 1,259 1,219 1,243 169,200
2019/08/19 1,210 1,222 1,197 1,221 107,600
2019/08/16 1,215 1,223 1,196 1,206 105,200
2019/08/15 1,199 1,215 1,191 1,215 126,300
2019/08/14 1,225 1,233 1,214 1,223 70,100
2019/08/13 1,214 1,227 1,210 1,225 134,900
2019/08/09 1,260 1,260 1,217 1,231 230,700
2019/08/08 1,240 1,256 1,235 1,252 99,300
2019/08/07 1,228 1,247 1,228 1,238 88,300
2019/08/06 1,188 1,232 1,185 1,226 222,200
2019/08/05 1,210 1,225 1,200 1,221 240,600
2019/08/02 1,202 1,236 1,194 1,225 268,600
2019/08/01 1,191 1,209 1,184 1,202 231,600
2019/07/31 1,161 1,221 1,160 1,206 304,000
2019/07/30 1,120 1,178 1,110 1,177 379,100
2019/07/29 1,101 1,118 1,089 1,107 175,300
2019/07/26 1,081 1,106 1,079 1,090 195,300
2019/07/25 1,066 1,088 1,062 1,079 92,800
2019/07/24 1,045 1,076 1,045 1,076 150,500
2019/07/23 1,048 1,063 1,038 1,052 193,600
2019/07/22 1,056 1,063 1,044 1,053 140,300
2019/07/19 998 1,068 998 1,063 209,300
2019/07/18 1,017 1,017 989 994 70,200
2019/07/17 1,023 1,026 1,015 1,018 34,800
2019/07/16 1,031 1,031 1,016 1,026 36,300
2019/07/12 1,045 1,045 1,026 1,036 36,400
2019/07/11 1,029 1,056 1,029 1,046 121,000
2019/07/10 997 1,019 995 1,014 86,500
2019/07/09 1,002 1,013 993 1,001 67,000
2019/07/08 1,012 1,012 997 998 39,000
2019/07/05 1,023 1,025 1,015 1,018 22,700
2019/07/04 1,021 1,027 1,018 1,021 42,100
2019/07/03 1,019 1,027 1,010 1,024 53,400
2019/07/02 1,001 1,027 999 1,024 103,200
2019/07/01 1,004 1,010 1,000 1,007 62,900
2019/06/28 983 1,002 982 993 94,500
2019/06/27 974 982 966 982 86,300
2019/06/26 990 991 973 975 51,200
2019/06/25 998 1,011 991 992 58,400
2019/06/24 1,014 1,015 997 1,001 62,200
2019/06/21 1,025 1,033 1,013 1,015 127,400
2019/06/20 1,036 1,038 1,030 1,032 39,100
2019/06/19 1,035 1,040 1,025 1,026 53,700
2019/06/18 1,050 1,060 1,023 1,023 51,000
2019/06/17 1,038 1,056 1,038 1,050 41,900
2019/06/14 1,036 1,049 1,036 1,042 57,200
2019/06/13 1,042 1,045 1,034 1,045 63,400
2019/06/12 1,031 1,058 1,027 1,048 108,900
2019/06/11 1,045 1,045 1,028 1,039 71,700
2019/06/10 1,045 1,052 1,038 1,038 74,200
2019/06/07 1,031 1,041 1,023 1,038 55,700
2019/06/06 1,030 1,042 1,022 1,029 68,700
2019/06/05 1,032 1,041 1,027 1,032 79,200
2019/06/04 998 1,018 997 1,016 83,600
2019/06/03 992 1,002 989 997 80,700
2019/05/31 999 1,000 988 994 115,400
2019/05/30 1,001 1,007 996 1,005 107,300
2019/05/29 1,035 1,035 1,005 1,009 140,700
2019/05/28 1,078 1,084 1,033 1,045 698,000
2019/05/27 1,070 1,088 1,070 1,074 75,800
2019/05/24 1,052 1,075 1,047 1,070 108,200
2019/05/23 1,057 1,077 1,056 1,062 72,600
2019/05/22 1,056 1,069 1,056 1,058 70,200
2019/05/21 1,041 1,064 1,038 1,057 85,000
2019/05/20 1,056 1,059 1,036 1,041 100,900
2019/05/17 1,050 1,072 1,050 1,056 142,300
2019/05/16 1,018 1,048 1,008 1,045 140,300
2019/05/15 1,020 1,020 999 1,010 187,000
2019/05/14 987 1,013 985 1,009 174,900
2019/05/13 1,020 1,038 1,013 1,014 103,500
2019/05/10 1,015 1,047 1,003 1,024 157,000
2019/05/09 998 1,008 970 1,003 136,900
2019/05/08 1,000 1,010 991 1,010 105,200
2019/05/07 1,008 1,023 1,006 1,016 112,300
2019/04/26 1,012 1,021 999 1,017 67,600
2019/04/25 1,007 1,020 1,004 1,016 68,000
2019/04/24 1,036 1,037 998 1,006 87,900
2019/04/23 1,013 1,037 1,010 1,034 77,700
2019/04/22 998 1,016 994 1,013 46,400
2019/04/19 1,007 1,012 997 1,004 46,100
2019/04/18 1,002 1,003 987 1,003 94,600
2019/04/17 1,008 1,008 996 1,002 44,100
2019/04/16 1,022 1,024 1,007 1,008 62,500
2019/04/15 990 1,029 990 1,027 155,700
2019/04/12 987 988 976 986 53,400
2019/04/11 980 980 964 977 44,500
2019/04/10 982 989 977 981 40,100
2019/04/09 1,007 1,008 984 994 65,000
2019/04/08 1,036 1,036 1,014 1,014 53,000
2019/04/05 1,020 1,043 1,013 1,036 132,600
2019/04/04 1,020 1,028 1,013 1,025 66,400
2019/04/03 1,030 1,030 1,020 1,026 82,400
2019/04/02 1,028 1,037 1,017 1,030 123,600
2019/04/01 1,084 1,088 1,024 1,027 212,400
2019/03/29 1,066 1,095 1,061 1,081 167,100
2019/03/28 1,055 1,064 1,042 1,050 148,000
2019/03/27 1,054 1,068 1,045 1,066 111,400
2019/03/26 1,027 1,072 1,027 1,069 275,500
2019/03/25 1,046 1,046 1,013 1,023 304,800
2019/03/22 996 1,018 994 1,016 312,900
2019/03/20 967 981 967 981 103,600
2019/03/19 972 972 961 965 82,300
2019/03/18 949 973 949 972 134,300
2019/03/15 937 954 937 945 108,100
2019/03/14 948 953 932 934 91,400
2019/03/13 948 962 948 949 76,100
2019/03/12 931 955 930 949 92,600
2019/03/11 923 933 922 925 88,500
2019/03/08 913 928 913 918 157,600
2019/03/07 918 924 913 924 116,800
2019/03/06 923 928 908 917 101,600
2019/03/05 928 932 923 925 84,800
2019/03/04 920 931 910 929 134,500
2019/03/01 917 927 906 917 117,100
2019/02/28 919 925 912 919 69,400
2019/02/27 928 931 911 919 126,200
2019/02/26 924 927 913 920 41,900
2019/02/25 918 926 918 923 54,700
2019/02/22 904 921 900 918 68,300
2019/02/21 918 927 909 912 97,800
2019/02/20 921 927 912 918 135,500
2019/02/19 908 923 905 921 95,700
2019/02/18 917 919 904 908 92,600
2019/02/15 897 916 889 910 151,100
2019/02/14 900 909 897 898 98,600
2019/02/13 904 905 888 900 140,300
2019/02/12 900 909 899 900 116,400
2019/02/08 884 892 882 887 88,800
2019/02/07 889 893 874 892 99,800
2019/02/06 897 899 877 892 125,300
2019/02/05 878 889 878 887 75,900
2019/02/04 872 882 867 876 131,800
2019/02/01 888 890 863 864 168,700
2019/01/31 893 925 883 891 223,800
2019/01/30 909 924 905 913 147,400
2019/01/29 901 916 901 909 109,700
2019/01/28 930 932 903 908 152,200
2019/01/25 931 946 928 930 138,600
2019/01/24 924 928 914 927 88,200
2019/01/23 915 933 907 925 114,100
2019/01/22 938 945 928 930 116,600
2019/01/21 934 943 933 937 71,800
2019/01/18 920 930 918 925 126,400
2019/01/17 908 924 903 920 162,500
2019/01/16 914 914 891 902 166,900
2019/01/15 874 917 873 917 174,300
2019/01/11 891 902 876 878 236,600
2019/01/10 844 889 826 880 366,400
2019/01/09 835 838 813 814 84,900
2019/01/08 831 831 816 828 103,700
2019/01/07 835 845 829 831 123,300
2019/01/04 810 819 801 814 100,800

このページの先頭へ