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
2020/12/30 1,860 1,882 1,848 1,861 165,600
2020/12/29 1,866 1,884 1,855 1,884 168,800
2020/12/28 1,851 1,865 1,841 1,862 186,300
2020/12/25 1,850 1,868 1,837 1,851 127,600
2020/12/24 1,850 1,856 1,831 1,846 153,000
2020/12/23 1,841 1,853 1,828 1,842 219,500
2020/12/22 1,850 1,857 1,813 1,832 344,700
2020/12/21 1,840 1,860 1,830 1,853 189,000
2020/12/18 1,888 1,888 1,820 1,854 624,300
2020/12/17 1,906 1,909 1,876 1,900 141,600
2020/12/16 1,921 1,924 1,901 1,914 71,500
2020/12/15 1,930 1,940 1,915 1,924 81,100
2020/12/14 1,939 1,947 1,924 1,934 96,500
2020/12/11 1,964 1,965 1,940 1,950 93,200
2020/12/10 1,960 1,974 1,945 1,956 82,100
2020/12/09 1,950 1,952 1,916 1,945 98,800
2020/12/08 1,925 1,938 1,915 1,925 67,600
2020/12/07 1,932 1,959 1,921 1,929 99,500
2020/12/04 1,944 1,950 1,918 1,924 190,900
2020/12/03 1,941 1,954 1,914 1,944 194,400
2020/12/02 1,946 1,973 1,927 1,949 193,600
2020/12/01 1,958 1,975 1,922 1,942 220,800
2020/11/30 1,970 1,970 1,917 1,918 331,300
2020/11/27 2,070 2,080 1,968 1,972 313,800
2020/11/26 1,993 2,002 1,969 1,980 220,400
2020/11/25 2,055 2,055 1,990 2,000 315,000
2020/11/24 2,100 2,108 2,061 2,061 189,400
2020/11/20 2,099 2,099 2,071 2,080 125,100
2020/11/19 2,094 2,098 2,071 2,090 67,400
2020/11/18 2,087 2,094 2,065 2,080 89,300
2020/11/17 2,084 2,090 2,067 2,074 161,000
2020/11/16 2,140 2,180 2,080 2,130 157,200
2020/11/13 2,142 2,148 2,126 2,131 118,100
2020/11/12 2,176 2,177 2,136 2,147 85,500
2020/11/11 2,165 2,200 2,144 2,200 154,700
2020/11/10 2,140 2,157 2,099 2,152 137,600
2020/11/09 2,140 2,168 2,104 2,140 232,100
2020/11/06 2,123 2,200 2,100 2,177 331,600
2020/11/05 2,039 2,158 2,000 2,138 797,600
2020/11/04 1,871 1,884 1,838 1,879 171,700
2020/11/02 1,873 1,904 1,857 1,873 139,100
2020/10/30 1,910 1,939 1,884 1,896 161,800
2020/10/29 1,910 1,934 1,893 1,904 214,900
2020/10/28 1,940 1,967 1,898 1,932 386,500
2020/10/27 1,885 1,964 1,877 1,961 217,800
2020/10/26 1,800 1,941 1,788 1,912 267,700
2020/10/23 1,778 1,780 1,736 1,766 155,500
2020/10/22 1,773 1,777 1,762 1,767 64,500
2020/10/21 1,780 1,796 1,757 1,768 67,800
2020/10/20 1,800 1,800 1,768 1,768 54,300
2020/10/19 1,771 1,796 1,768 1,793 62,600
2020/10/16 1,738 1,765 1,728 1,748 38,000
2020/10/15 1,775 1,782 1,744 1,747 104,100
2020/10/14 1,809 1,822 1,776 1,797 99,400
2020/10/13 1,824 1,826 1,807 1,820 31,200
2020/10/12 1,821 1,840 1,806 1,823 72,600
2020/10/09 1,840 1,846 1,822 1,840 96,900
2020/10/08 1,795 1,844 1,791 1,833 95,100
2020/10/07 1,753 1,804 1,750 1,790 80,700
2020/10/06 1,782 1,797 1,762 1,766 61,300
2020/10/05 1,739 1,783 1,721 1,779 76,200
2020/10/02 1,712 1,747 1,700 1,705 95,300
2020/09/30 1,739 1,743 1,706 1,707 121,000
2020/09/29 1,766 1,767 1,714 1,738 108,800
2020/09/28 1,741 1,772 1,738 1,769 158,700
2020/09/25 1,720 1,734 1,711 1,726 78,500
2020/09/24 1,692 1,708 1,682 1,700 123,100
2020/09/23 1,669 1,696 1,649 1,687 118,300
2020/09/18 1,676 1,717 1,676 1,696 134,900
2020/09/17 1,638 1,677 1,638 1,675 122,100
2020/09/16 1,622 1,643 1,621 1,641 131,200
2020/09/15 1,617 1,623 1,599 1,618 82,500
2020/09/14 1,627 1,648 1,605 1,620 92,400
2020/09/11 1,536 1,594 1,536 1,590 136,000
2020/09/10 1,568 1,584 1,557 1,583 123,200
2020/09/09 1,537 1,567 1,528 1,563 177,900
2020/09/08 1,512 1,549 1,497 1,549 171,600
2020/09/07 1,530 1,536 1,510 1,532 115,600
2020/09/04 1,515 1,531 1,506 1,526 123,800
2020/09/03 1,530 1,538 1,515 1,527 52,400
2020/09/02 1,494 1,518 1,482 1,518 117,300
2020/09/01 1,488 1,505 1,463 1,499 109,300
2020/08/31 1,510 1,525 1,495 1,509 100,800
2020/08/28 1,467 1,499 1,466 1,484 84,200
2020/08/27 1,486 1,486 1,453 1,471 73,100
2020/08/26 1,474 1,495 1,467 1,486 59,900
2020/08/25 1,499 1,513 1,481 1,481 97,300
2020/08/24 1,481 1,486 1,465 1,479 105,100
2020/08/21 1,460 1,489 1,449 1,480 105,700
2020/08/20 1,431 1,445 1,417 1,438 105,700
2020/08/19 1,427 1,441 1,417 1,431 97,800
2020/08/18 1,379 1,441 1,372 1,431 187,900
2020/08/17 1,350 1,374 1,347 1,370 86,800
2020/08/14 1,337 1,362 1,336 1,353 107,600
2020/08/13 1,345 1,346 1,317 1,340 78,200
2020/08/12 1,361 1,362 1,323 1,340 90,100
2020/08/11 1,318 1,370 1,316 1,362 109,500
2020/08/07 1,307 1,321 1,303 1,306 43,200
2020/08/06 1,307 1,313 1,293 1,309 96,700
2020/08/05 1,319 1,319 1,299 1,307 70,200
2020/08/04 1,337 1,349 1,298 1,319 228,700
2020/08/03 1,300 1,340 1,300 1,333 52,000
2020/07/31 1,300 1,311 1,294 1,296 107,000
2020/07/30 1,327 1,338 1,299 1,309 109,900
2020/07/29 1,371 1,378 1,331 1,336 127,800
2020/07/28 1,317 1,328 1,304 1,311 52,100
2020/07/27 1,315 1,324 1,299 1,323 75,000
2020/07/22 1,319 1,335 1,315 1,323 74,500
2020/07/21 1,306 1,315 1,302 1,310 64,700
2020/07/20 1,306 1,319 1,301 1,306 49,400
2020/07/17 1,323 1,330 1,295 1,306 54,200
2020/07/16 1,304 1,338 1,304 1,323 72,700
2020/07/15 1,270 1,318 1,270 1,314 175,100
2020/07/14 1,313 1,323 1,296 1,300 100,900
2020/07/13 1,311 1,331 1,303 1,328 102,900
2020/07/10 1,320 1,323 1,303 1,310 94,800
2020/07/09 1,346 1,346 1,323 1,326 95,000
2020/07/08 1,370 1,384 1,354 1,354 48,000
2020/07/07 1,388 1,390 1,354 1,362 74,600
2020/07/06 1,378 1,395 1,375 1,391 43,200
2020/07/03 1,362 1,375 1,360 1,375 58,200
2020/07/02 1,388 1,393 1,360 1,365 260,200
2020/07/01 1,388 1,395 1,365 1,379 106,200
2020/06/30 1,396 1,422 1,384 1,387 152,900
2020/06/29 1,376 1,393 1,368 1,373 147,600
2020/06/26 1,376 1,392 1,371 1,376 105,800
2020/06/25 1,369 1,391 1,362 1,380 92,200
2020/06/24 1,410 1,410 1,378 1,378 87,200
2020/06/23 1,397 1,413 1,378 1,402 82,000
2020/06/22 1,379 1,396 1,369 1,391 87,300
2020/06/19 1,349 1,389 1,344 1,380 123,100
2020/06/18 1,360 1,372 1,358 1,364 101,900
2020/06/17 1,376 1,406 1,355 1,362 97,700
2020/06/16 1,370 1,379 1,359 1,370 102,500
2020/06/15 1,362 1,373 1,352 1,352 130,200
2020/06/12 1,364 1,379 1,352 1,368 139,600
2020/06/11 1,400 1,404 1,394 1,394 141,200
2020/06/10 1,395 1,426 1,395 1,401 105,300
2020/06/09 1,438 1,441 1,424 1,430 128,900
2020/06/08 1,467 1,470 1,439 1,458 49,500
2020/06/05 1,522 1,522 1,463 1,464 94,400
2020/06/04 1,519 1,546 1,509 1,531 138,600
2020/06/03 1,505 1,505 1,475 1,491 47,500
2020/06/02 1,463 1,487 1,462 1,484 46,400
2020/06/01 1,465 1,476 1,455 1,463 41,800
2020/05/29 1,474 1,495 1,470 1,495 93,800
2020/05/28 1,471 1,478 1,444 1,478 111,800
2020/05/27 1,487 1,489 1,444 1,460 76,300
2020/05/26 1,474 1,516 1,474 1,505 137,600
2020/05/25 1,450 1,478 1,444 1,474 59,300
2020/05/22 1,422 1,439 1,409 1,425 89,200
2020/05/21 1,426 1,426 1,394 1,403 67,300
2020/05/20 1,439 1,442 1,415 1,426 66,600
2020/05/19 1,499 1,499 1,426 1,435 66,700
2020/05/18 1,443 1,487 1,440 1,475 116,100
2020/05/15 1,401 1,426 1,394 1,426 90,000
2020/05/14 1,410 1,422 1,399 1,401 79,100
2020/05/13 1,418 1,435 1,413 1,429 54,400
2020/05/12 1,450 1,450 1,427 1,448 93,500
2020/05/11 1,429 1,457 1,423 1,448 71,000
2020/05/08 1,422 1,428 1,406 1,425 60,700
2020/05/07 1,406 1,456 1,400 1,412 57,300
2020/05/01 1,407 1,443 1,403 1,419 70,200
2020/04/30 1,400 1,413 1,389 1,405 69,800
2020/04/28 1,400 1,400 1,365 1,380 104,900
2020/04/27 1,419 1,419 1,393 1,403 62,200
2020/04/24 1,420 1,429 1,397 1,416 110,100
2020/04/23 1,376 1,402 1,366 1,402 109,900
2020/04/22 1,358 1,368 1,337 1,359 98,900
2020/04/21 1,399 1,399 1,350 1,380 130,200
2020/04/20 1,306 1,347 1,306 1,339 86,000
2020/04/17 1,350 1,358 1,315 1,333 63,500
2020/04/16 1,294 1,331 1,290 1,328 63,500
2020/04/15 1,330 1,331 1,291 1,305 114,100
2020/04/14 1,313 1,340 1,296 1,336 59,000
2020/04/13 1,329 1,346 1,311 1,323 59,300
2020/04/10 1,297 1,348 1,284 1,348 86,000
2020/04/09 1,309 1,314 1,264 1,283 101,800
2020/04/08 1,274 1,329 1,259 1,316 112,900
2020/04/07 1,281 1,314 1,246 1,269 83,600
2020/04/06 1,183 1,273 1,183 1,258 116,800
2020/04/03 1,216 1,241 1,199 1,207 133,400
2020/04/02 1,268 1,303 1,245 1,246 198,600
2020/04/01 1,344 1,355 1,296 1,298 261,600
2020/03/31 1,346 1,350 1,297 1,336 183,600
2020/03/30 1,322 1,347 1,292 1,342 181,400
2020/03/27 1,298 1,350 1,287 1,349 247,700
2020/03/26 1,195 1,284 1,183 1,270 236,700
2020/03/25 1,172 1,198 1,118 1,181 639,000
2020/03/24 1,159 1,190 1,137 1,167 310,900
2020/03/23 1,124 1,170 1,108 1,149 522,900
2020/03/19 1,155 1,216 1,133 1,154 255,300
2020/03/18 1,148 1,195 1,133 1,133 413,800
2020/03/17 1,093 1,162 1,089 1,147 277,900
2020/03/16 1,162 1,185 1,130 1,132 158,900
2020/03/13 1,136 1,179 1,099 1,160 391,300
2020/03/12 1,237 1,252 1,198 1,226 288,000
2020/03/11 1,288 1,315 1,267 1,267 178,100
2020/03/10 1,251 1,306 1,224 1,296 226,400
2020/03/09 1,290 1,321 1,288 1,311 293,700
2020/03/06 1,359 1,361 1,331 1,335 119,400
2020/03/05 1,371 1,379 1,351 1,368 99,700
2020/03/04 1,314 1,362 1,302 1,351 196,600
2020/03/03 1,370 1,374 1,325 1,326 271,800
2020/03/02 1,289 1,380 1,280 1,349 134,900
2020/02/28 1,345 1,345 1,304 1,319 298,000
2020/02/27 1,407 1,420 1,388 1,397 278,000
2020/02/26 1,399 1,438 1,383 1,430 210,800
2020/02/25 1,409 1,444 1,402 1,422 207,100
2020/02/21 1,476 1,491 1,466 1,469 117,900
2020/02/20 1,513 1,520 1,467 1,475 161,400
2020/02/19 1,533 1,534 1,509 1,513 97,000
2020/02/18 1,549 1,554 1,524 1,534 119,800
2020/02/17 1,566 1,566 1,522 1,544 139,800
2020/02/14 1,570 1,589 1,565 1,583 225,300
2020/02/13 1,535 1,561 1,530 1,561 104,400
2020/02/12 1,566 1,567 1,520 1,546 148,200
2020/02/10 1,510 1,571 1,506 1,541 196,300
2020/02/07 1,500 1,503 1,470 1,498 94,300
2020/02/06 1,455 1,481 1,454 1,475 115,600
2020/02/05 1,443 1,458 1,442 1,445 96,700
2020/02/04 1,424 1,456 1,424 1,442 95,300
2020/02/03 1,459 1,481 1,448 1,448 99,800
2020/01/31 1,479 1,498 1,474 1,480 159,000
2020/01/30 1,465 1,483 1,453 1,464 151,700
2020/01/29 1,497 1,500 1,446 1,466 159,000
2020/01/28 1,478 1,521 1,470 1,506 114,500
2020/01/27 1,500 1,520 1,488 1,488 106,600
2020/01/24 1,536 1,540 1,515 1,520 73,900
2020/01/23 1,545 1,562 1,527 1,534 199,800
2020/01/22 1,454 1,524 1,454 1,518 183,600
2020/01/21 1,435 1,453 1,435 1,451 59,200
2020/01/20 1,415 1,449 1,415 1,435 82,500
2020/01/17 1,379 1,414 1,366 1,413 127,900
2020/01/16 1,358 1,391 1,353 1,377 227,500
2020/01/15 1,373 1,382 1,351 1,366 179,300
2020/01/14 1,422 1,427 1,372 1,385 150,600
2020/01/10 1,427 1,434 1,414 1,424 91,500
2020/01/09 1,434 1,448 1,413 1,427 127,200
2020/01/08 1,453 1,461 1,421 1,429 167,700
2020/01/07 1,448 1,474 1,448 1,472 146,400
2020/01/06 1,429 1,456 1,429 1,442 94,800

このページの先頭へ