日本空港ビルデング(9706)の株価時系列情報
日本空港ビルデング(9706)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 |
|---|---|---|---|---|---|
| 2026/06/16 | 4,824 | 4,932 | 4,762 | 4,825 | 558,800 |
| 2026/06/15 | 4,791 | 4,839 | 4,761 | 4,839 | 242,900 |
| 2026/06/12 | 4,665 | 4,760 | 4,634 | 4,701 | 243,100 |
| 2026/06/11 | 4,700 | 4,734 | 4,608 | 4,644 | 332,100 |
| 2026/06/10 | 4,723 | 4,760 | 4,593 | 4,677 | 335,700 |
| 2026/06/09 | 4,785 | 4,806 | 4,724 | 4,750 | 203,400 |
| 2026/06/08 | 4,650 | 4,736 | 4,650 | 4,719 | 215,400 |
| 2026/06/05 | 4,653 | 4,685 | 4,621 | 4,641 | 199,300 |
| 2026/06/04 | 4,760 | 4,761 | 4,601 | 4,601 | 227,100 |
| 2026/06/03 | 4,761 | 4,839 | 4,726 | 4,731 | 276,500 |
| 2026/06/02 | 4,749 | 4,804 | 4,680 | 4,762 | 402,600 |
| 2026/06/01 | 4,762 | 4,842 | 4,736 | 4,775 | 290,100 |
| 2026/05/29 | 4,738 | 4,864 | 4,738 | 4,832 | 642,000 |
| 2026/05/28 | 4,878 | 4,878 | 4,687 | 4,757 | 484,100 |
| 2026/05/27 | 5,005 | 5,031 | 4,818 | 4,892 | 350,900 |
| 2026/05/26 | 5,010 | 5,118 | 4,998 | 5,048 | 424,600 |
| 2026/05/25 | 4,890 | 4,984 | 4,877 | 4,962 | 223,400 |
| 2026/05/22 | 4,889 | 4,930 | 4,831 | 4,908 | 275,700 |
| 2026/05/21 | 4,955 | 4,981 | 4,882 | 4,908 | 223,500 |
| 2026/05/20 | 5,028 | 5,059 | 4,854 | 4,908 | 305,200 |
| 2026/05/19 | 5,051 | 5,146 | 5,020 | 5,028 | 273,800 |
| 2026/05/18 | 5,071 | 5,077 | 4,967 | 5,010 | 243,200 |
| 2026/05/15 | 5,101 | 5,106 | 4,961 | 5,037 | 269,900 |
| 2026/05/14 | 5,205 | 5,205 | 4,990 | 5,076 | 332,400 |
| 2026/05/13 | 5,221 | 5,241 | 5,150 | 5,156 | 233,000 |
| 2026/05/12 | 5,144 | 5,204 | 5,084 | 5,168 | 359,500 |
| 2026/05/11 | 5,150 | 5,441 | 5,131 | 5,195 | 720,000 |
| 2026/05/08 | 5,135 | 5,180 | 5,057 | 5,096 | 446,600 |
| 2026/05/07 | 5,043 | 5,135 | 5,005 | 5,135 | 335,900 |
| 2026/05/01 | 4,970 | 5,040 | 4,947 | 5,002 | 290,500 |
| 2026/04/30 | 4,979 | 5,067 | 4,949 | 5,047 | 385,100 |
| 2026/04/28 | 4,953 | 5,009 | 4,938 | 5,009 | 233,200 |
| 2026/04/27 | 5,014 | 5,036 | 4,964 | 4,967 | 249,800 |
| 2026/04/24 | 5,050 | 5,096 | 5,019 | 5,056 | 220,300 |
| 2026/04/23 | 4,950 | 5,084 | 4,950 | 5,054 | 309,700 |
| 2026/04/22 | 5,151 | 5,151 | 4,958 | 4,982 | 366,300 |
| 2026/04/21 | 5,192 | 5,197 | 5,121 | 5,140 | 294,100 |
| 2026/04/20 | 5,213 | 5,261 | 5,131 | 5,152 | 240,200 |
| 2026/04/17 | 5,204 | 5,227 | 5,119 | 5,164 | 259,000 |
| 2026/04/16 | 5,213 | 5,223 | 5,160 | 5,179 | 224,400 |
| 2026/04/15 | 5,286 | 5,347 | 5,190 | 5,191 | 257,200 |
| 2026/04/14 | 5,272 | 5,288 | 5,114 | 5,217 | 378,300 |
| 2026/04/13 | 5,385 | 5,435 | 5,269 | 5,282 | 225,700 |
| 2026/04/10 | 5,531 | 5,550 | 5,440 | 5,440 | 225,500 |
| 2026/04/09 | 5,624 | 5,699 | 5,502 | 5,513 | 317,600 |
| 2026/04/08 | 5,760 | 5,830 | 5,540 | 5,583 | 406,200 |
| 2026/04/07 | 5,546 | 5,590 | 5,502 | 5,523 | 141,300 |
| 2026/04/06 | 5,531 | 5,549 | 5,490 | 5,519 | 144,300 |
| 2026/04/03 | 5,490 | 5,546 | 5,465 | 5,507 | 140,400 |
| 2026/03/27 | 5,355 | 5,435 | 5,345 | 5,418 | 371,200 |
| 2026/03/26 | 5,257 | 5,374 | 5,231 | 5,359 | 452,700 |
| 2026/03/25 | 5,169 | 5,268 | 5,148 | 5,231 | 291,200 |
| 2026/03/24 | 4,998 | 5,065 | 4,954 | 5,053 | 275,000 |
| 2026/03/23 | 4,916 | 4,947 | 4,879 | 4,905 | 284,800 |
| 2026/03/19 | 4,973 | 5,000 | 4,928 | 4,964 | 383,200 |
| 2026/03/18 | 5,007 | 5,073 | 4,943 | 5,073 | 240,000 |
| 2026/03/17 | 4,994 | 5,002 | 4,913 | 4,941 | 193,100 |
| 2026/03/16 | 5,004 | 5,012 | 4,901 | 4,947 | 279,600 |
| 2026/03/13 | 5,058 | 5,102 | 5,001 | 5,001 | 295,700 |
| 2026/03/12 | 5,093 | 5,157 | 5,028 | 5,087 | 239,900 |
| 2026/03/11 | 5,262 | 5,263 | 5,125 | 5,125 | 219,800 |
| 2026/03/10 | 5,066 | 5,143 | 5,019 | 5,062 | 226,500 |
| 2026/03/09 | 4,844 | 5,016 | 4,829 | 4,996 | 555,800 |
| 2026/03/06 | 5,052 | 5,113 | 5,022 | 5,084 | 260,600 |
| 2026/03/05 | 5,214 | 5,287 | 5,096 | 5,102 | 336,300 |
| 2026/03/04 | 5,216 | 5,244 | 5,035 | 5,131 | 451,200 |
| 2026/03/03 | 5,273 | 5,338 | 5,219 | 5,223 | 416,800 |
| 2026/03/02 | 5,251 | 5,319 | 5,227 | 5,281 | 376,500 |
| 2026/02/27 | 5,318 | 5,364 | 5,261 | 5,334 | 373,700 |
| 2026/02/26 | 5,332 | 5,409 | 5,305 | 5,307 | 300,800 |
| 2026/02/25 | 5,342 | 5,349 | 5,277 | 5,307 | 251,600 |
| 2026/02/24 | 5,349 | 5,383 | 5,282 | 5,285 | 267,100 |
| 2026/02/20 | 5,414 | 5,433 | 5,313 | 5,334 | 370,700 |
| 2026/02/19 | 5,358 | 5,470 | 5,358 | 5,438 | 481,400 |
| 2026/02/18 | 5,539 | 5,560 | 5,475 | 5,501 | 346,900 |
| 2026/02/17 | 5,463 | 5,527 | 5,430 | 5,501 | 290,800 |
| 2026/02/16 | 5,540 | 5,595 | 5,463 | 5,463 | 324,500 |
| 2026/02/13 | 5,620 | 5,656 | 5,550 | 5,574 | 495,800 |
| 2026/02/12 | 5,675 | 5,737 | 5,520 | 5,590 | 526,700 |
| 2026/02/10 | 5,626 | 5,820 | 5,621 | 5,737 | 753,100 |
| 2026/02/09 | 5,405 | 5,675 | 5,361 | 5,610 | 1,062,700 |
| 2026/02/06 | 5,283 | 5,364 | 5,265 | 5,342 | 557,900 |
| 2026/02/05 | 5,153 | 5,294 | 5,129 | 5,249 | 908,700 |
| 2026/02/04 | 4,877 | 4,928 | 4,824 | 4,928 | 478,900 |
| 2026/02/03 | 4,800 | 4,900 | 4,798 | 4,896 | 366,900 |
| 2026/02/02 | 4,832 | 4,921 | 4,772 | 4,791 | 379,900 |
| 2026/01/30 | 4,700 | 4,832 | 4,688 | 4,832 | 508,700 |
| 2026/01/29 | 4,633 | 4,691 | 4,580 | 4,688 | 309,000 |
| 2026/01/28 | 4,681 | 4,723 | 4,636 | 4,665 | 307,500 |
| 2026/01/27 | 4,710 | 4,788 | 4,710 | 4,737 | 332,600 |
| 2026/01/26 | 4,748 | 4,793 | 4,722 | 4,739 | 357,300 |
| 2026/01/23 | 4,856 | 4,873 | 4,760 | 4,775 | 422,500 |
| 2026/01/22 | 4,940 | 4,999 | 4,884 | 4,893 | 344,800 |
| 2026/01/21 | 4,895 | 4,915 | 4,860 | 4,900 | 309,000 |
| 2026/01/20 | 4,825 | 4,925 | 4,812 | 4,893 | 245,400 |
| 2026/01/19 | 4,812 | 4,928 | 4,812 | 4,874 | 372,200 |
| 2026/01/16 | 4,794 | 4,908 | 4,786 | 4,812 | 332,700 |
| 2026/01/15 | 4,678 | 4,804 | 4,650 | 4,787 | 340,300 |
| 2026/01/14 | 4,669 | 4,734 | 4,656 | 4,703 | 245,500 |
| 2026/01/13 | 4,690 | 4,700 | 4,621 | 4,649 | 298,900 |
| 2026/01/09 | 4,616 | 4,684 | 4,607 | 4,620 | 342,500 |
| 2026/01/08 | 4,600 | 4,634 | 4,554 | 4,578 | 385,700 |
| 2026/01/07 | 4,431 | 4,607 | 4,421 | 4,607 | 361,100 |
| 2026/01/06 | 4,413 | 4,466 | 4,394 | 4,466 | 384,000 |
| 2026/01/05 | 4,405 | 4,426 | 4,374 | 4,386 | 424,200 |
| 2025/12/30 | 4,432 | 4,433 | 4,386 | 4,386 | 246,800 |
| 2025/12/29 | 4,473 | 4,479 | 4,405 | 4,428 | 241,100 |
| 2025/12/26 | 4,459 | 4,483 | 4,440 | 4,483 | 131,200 |
| 2025/12/25 | 4,465 | 4,465 | 4,419 | 4,460 | 85,100 |
| 2025/12/24 | 4,439 | 4,465 | 4,424 | 4,424 | 118,800 |
| 2025/12/23 | 4,399 | 4,453 | 4,393 | 4,439 | 140,900 |
| 2025/12/22 | 4,434 | 4,445 | 4,362 | 4,403 | 153,800 |
| 2025/12/19 | 4,389 | 4,448 | 4,375 | 4,438 | 310,300 |
| 2025/12/18 | 4,353 | 4,389 | 4,313 | 4,389 | 161,200 |
| 2025/12/17 | 4,300 | 4,331 | 4,276 | 4,312 | 206,700 |
| 2025/12/16 | 4,345 | 4,352 | 4,312 | 4,334 | 219,000 |
| 2025/12/15 | 4,235 | 4,378 | 4,224 | 4,357 | 455,900 |
| 2025/12/12 | 4,175 | 4,255 | 4,146 | 4,236 | 397,400 |
| 2025/12/11 | 4,184 | 4,197 | 4,112 | 4,141 | 370,000 |
| 2025/12/10 | 4,183 | 4,218 | 4,153 | 4,187 | 885,500 |
| 2025/12/09 | 4,391 | 4,398 | 4,182 | 4,229 | 1,141,000 |
| 2025/12/08 | 4,508 | 4,583 | 4,466 | 4,517 | 469,600 |
| 2025/12/05 | 4,430 | 4,459 | 4,411 | 4,420 | 176,000 |
| 2025/12/04 | 4,407 | 4,455 | 4,380 | 4,450 | 351,500 |
| 2025/12/03 | 4,460 | 4,476 | 4,405 | 4,427 | 300,200 |
| 2025/12/02 | 4,472 | 4,503 | 4,461 | 4,475 | 231,500 |
| 2025/12/01 | 4,502 | 4,526 | 4,461 | 4,472 | 281,800 |
| 2025/11/28 | 4,535 | 4,570 | 4,521 | 4,527 | 235,000 |
| 2025/11/27 | 4,600 | 4,667 | 4,515 | 4,540 | 387,100 |
| 2025/11/26 | 4,500 | 4,581 | 4,473 | 4,567 | 455,100 |
| 2025/11/25 | 4,600 | 4,632 | 4,480 | 4,500 | 488,500 |
| 2025/11/21 | 4,520 | 4,644 | 4,520 | 4,633 | 333,900 |
| 2025/11/20 | 4,578 | 4,600 | 4,547 | 4,547 | 455,800 |
| 2025/11/19 | 4,656 | 4,665 | 4,578 | 4,578 | 447,900 |
| 2025/11/18 | 4,725 | 4,744 | 4,615 | 4,646 | 496,300 |
| 2025/11/17 | 4,800 | 4,884 | 4,660 | 4,725 | 922,000 |
| 2025/11/14 | 5,135 | 5,223 | 5,127 | 5,178 | 198,900 |
| 2025/11/13 | 5,181 | 5,220 | 5,125 | 5,149 | 135,000 |
| 2025/11/12 | 5,188 | 5,231 | 5,156 | 5,192 | 298,300 |
| 2025/11/11 | 5,080 | 5,179 | 5,050 | 5,175 | 314,000 |
| 2025/11/10 | 5,002 | 5,143 | 4,902 | 5,054 | 643,200 |
| 2025/11/07 | 4,795 | 4,836 | 4,754 | 4,770 | 229,600 |
| 2025/11/06 | 4,846 | 4,885 | 4,797 | 4,799 | 198,500 |
| 2025/11/05 | 4,863 | 4,892 | 4,795 | 4,846 | 204,100 |
| 2025/11/04 | 4,795 | 4,959 | 4,787 | 4,863 | 219,000 |
| 2025/10/31 | 4,804 | 4,832 | 4,774 | 4,796 | 162,900 |
| 2025/10/30 | 4,786 | 4,819 | 4,764 | 4,812 | 180,000 |
| 2025/10/29 | 4,869 | 4,936 | 4,791 | 4,799 | 183,300 |
| 2025/10/28 | 4,900 | 4,936 | 4,870 | 4,885 | 159,000 |
| 2025/10/27 | 5,000 | 5,034 | 4,942 | 4,942 | 172,700 |
| 2025/10/24 | 5,067 | 5,067 | 4,958 | 4,967 | 209,000 |
| 2025/10/23 | 5,020 | 5,055 | 4,997 | 4,997 | 158,700 |
| 2025/10/22 | 4,950 | 5,005 | 4,950 | 5,003 | 187,100 |
| 2025/10/21 | 4,966 | 5,019 | 4,956 | 4,963 | 303,400 |
| 2025/10/20 | 4,962 | 4,968 | 4,920 | 4,944 | 173,200 |
| 2025/10/17 | 4,866 | 4,896 | 4,840 | 4,888 | 140,600 |
| 2025/10/16 | 4,915 | 4,936 | 4,845 | 4,880 | 169,900 |
| 2025/10/15 | 4,850 | 4,917 | 4,840 | 4,895 | 251,700 |
| 2025/10/14 | 4,706 | 4,782 | 4,697 | 4,744 | 225,400 |
| 2025/10/10 | 4,738 | 4,783 | 4,735 | 4,772 | 223,600 |
| 2025/10/09 | 4,746 | 4,813 | 4,745 | 4,785 | 163,800 |
| 2025/10/08 | 4,839 | 4,854 | 4,756 | 4,761 | 289,000 |
| 2025/10/07 | 4,798 | 4,859 | 4,749 | 4,770 | 323,600 |
| 2025/10/06 | 4,728 | 4,835 | 4,703 | 4,827 | 351,800 |
| 2025/10/03 | 4,595 | 4,625 | 4,562 | 4,597 | 172,500 |
| 2025/10/02 | 4,622 | 4,657 | 4,555 | 4,599 | 251,900 |
| 2025/10/01 | 4,680 | 4,698 | 4,606 | 4,632 | 328,600 |
| 2025/09/30 | 4,705 | 4,765 | 4,678 | 4,723 | 365,100 |
| 2025/09/29 | 4,770 | 4,775 | 4,707 | 4,707 | 199,100 |
| 2025/09/26 | 4,765 | 4,849 | 4,765 | 4,798 | 254,000 |
| 2025/09/25 | 4,825 | 4,833 | 4,757 | 4,766 | 279,800 |
| 2025/09/24 | 4,737 | 4,788 | 4,722 | 4,788 | 323,900 |
| 2025/09/22 | 4,727 | 4,777 | 4,709 | 4,735 | 153,000 |
| 2025/09/19 | 4,759 | 4,799 | 4,705 | 4,729 | 256,900 |
| 2025/09/18 | 4,755 | 4,794 | 4,737 | 4,759 | 163,500 |
| 2025/09/17 | 4,750 | 4,782 | 4,727 | 4,755 | 164,500 |
| 2025/09/16 | 4,806 | 4,833 | 4,723 | 4,757 | 323,400 |
| 2025/09/12 | 4,799 | 4,851 | 4,781 | 4,810 | 304,300 |
| 2025/09/11 | 4,850 | 4,889 | 4,783 | 4,807 | 277,300 |
| 2025/09/10 | 4,900 | 4,935 | 4,857 | 4,869 | 283,000 |
| 2025/09/09 | 5,000 | 5,010 | 4,895 | 4,928 | 252,300 |
| 2025/09/08 | 4,909 | 4,999 | 4,909 | 4,970 | 248,400 |
| 2025/09/05 | 4,969 | 5,006 | 4,896 | 4,909 | 239,500 |
| 2025/09/04 | 4,980 | 4,989 | 4,903 | 4,942 | 273,400 |
| 2025/09/03 | 4,990 | 5,038 | 4,968 | 4,988 | 251,400 |
| 2025/09/02 | 5,005 | 5,037 | 4,997 | 5,011 | 131,000 |
| 2025/09/01 | 5,019 | 5,097 | 4,991 | 5,013 | 222,400 |
| 2025/08/29 | 5,115 | 5,161 | 5,079 | 5,080 | 308,900 |
| 2025/08/28 | 5,204 | 5,218 | 5,159 | 5,215 | 138,500 |
| 2025/08/27 | 5,190 | 5,239 | 5,152 | 5,207 | 148,400 |
| 2025/08/26 | 5,180 | 5,213 | 5,103 | 5,200 | 261,600 |
| 2025/08/25 | 5,153 | 5,215 | 5,129 | 5,151 | 190,600 |
| 2025/08/22 | 5,175 | 5,193 | 5,111 | 5,157 | 183,400 |
| 2025/08/21 | 5,162 | 5,178 | 5,110 | 5,157 | 345,100 |
| 2025/08/20 | 5,090 | 5,166 | 5,083 | 5,148 | 271,100 |
| 2025/08/19 | 5,031 | 5,086 | 5,003 | 5,053 | 208,600 |
| 2025/08/18 | 5,005 | 5,105 | 5,000 | 5,031 | 347,300 |
| 2025/08/15 | 4,962 | 5,011 | 4,920 | 4,993 | 192,700 |
| 2025/08/14 | 5,022 | 5,049 | 4,970 | 4,997 | 169,600 |
| 2025/08/13 | 5,000 | 5,084 | 4,982 | 5,050 | 189,900 |