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 |