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 |
|---|---|---|---|---|---|
| 2025/06/13 | 4,330 | 4,333 | 4,255 | 4,273 | 228,400 |
| 2025/06/12 | 4,381 | 4,426 | 4,311 | 4,350 | 356,600 |
| 2025/06/11 | 4,425 | 4,449 | 4,411 | 4,425 | 192,900 |
| 2025/06/10 | 4,371 | 4,440 | 4,336 | 4,412 | 217,600 |
| 2025/06/09 | 4,465 | 4,480 | 4,382 | 4,394 | 195,900 |
| 2025/06/06 | 4,424 | 4,498 | 4,419 | 4,435 | 227,300 |
| 2025/06/05 | 4,520 | 4,534 | 4,410 | 4,418 | 348,600 |
| 2025/06/04 | 4,522 | 4,553 | 4,505 | 4,520 | 169,000 |
| 2025/06/03 | 4,500 | 4,529 | 4,480 | 4,505 | 199,000 |
| 2025/06/02 | 4,452 | 4,497 | 4,435 | 4,490 | 232,800 |
| 2025/05/30 | 4,462 | 4,490 | 4,439 | 4,474 | 249,800 |
| 2025/05/29 | 4,438 | 4,490 | 4,422 | 4,468 | 274,200 |
| 2025/05/28 | 4,503 | 4,503 | 4,405 | 4,442 | 253,200 |
| 2025/05/27 | 4,418 | 4,466 | 4,418 | 4,450 | 218,800 |
| 2025/05/26 | 4,409 | 4,441 | 4,375 | 4,417 | 184,700 |
| 2025/05/23 | 4,469 | 4,512 | 4,398 | 4,410 | 208,000 |
| 2025/05/22 | 4,485 | 4,532 | 4,441 | 4,456 | 224,500 |
| 2025/05/21 | 4,606 | 4,618 | 4,493 | 4,497 | 288,300 |
| 2025/05/20 | 4,672 | 4,708 | 4,587 | 4,595 | 434,000 |
| 2025/05/19 | 4,605 | 4,749 | 4,601 | 4,700 | 514,100 |
| 2025/05/16 | 4,513 | 4,629 | 4,495 | 4,609 | 401,200 |
| 2025/05/15 | 4,582 | 4,626 | 4,534 | 4,551 | 303,700 |
| 2025/05/14 | 4,566 | 4,658 | 4,564 | 4,619 | 516,600 |
| 2025/05/13 | 4,565 | 4,579 | 4,458 | 4,523 | 769,600 |
| 2025/05/12 | 4,445 | 4,462 | 4,322 | 4,378 | 816,600 |
| 2025/05/09 | 4,223 | 4,285 | 4,171 | 4,213 | 646,800 |
| 2025/05/08 | 4,166 | 4,223 | 4,147 | 4,220 | 435,000 |
| 2025/05/07 | 4,136 | 4,224 | 4,136 | 4,188 | 466,400 |
| 2025/05/02 | 4,139 | 4,148 | 4,095 | 4,118 | 272,200 |
| 2025/05/01 | 4,099 | 4,119 | 4,065 | 4,117 | 256,000 |
| 2025/04/30 | 4,070 | 4,118 | 4,046 | 4,099 | 353,800 |
| 2025/04/28 | 4,100 | 4,153 | 4,072 | 4,088 | 371,800 |
| 2025/04/25 | 4,043 | 4,216 | 4,038 | 4,072 | 716,100 |
| 2025/04/24 | 3,950 | 3,969 | 3,921 | 3,947 | 293,800 |
| 2025/04/23 | 3,830 | 3,953 | 3,824 | 3,917 | 392,000 |
| 2025/04/22 | 3,673 | 3,789 | 3,673 | 3,789 | 303,500 |
| 2025/04/21 | 3,735 | 3,743 | 3,710 | 3,743 | 195,800 |
| 2025/04/18 | 3,755 | 3,765 | 3,709 | 3,765 | 198,000 |
| 2025/04/17 | 3,651 | 3,729 | 3,650 | 3,717 | 314,000 |
| 2025/04/16 | 3,705 | 3,757 | 3,692 | 3,713 | 318,000 |
| 2025/04/15 | 3,757 | 3,771 | 3,713 | 3,724 | 269,600 |
| 2025/04/14 | 3,734 | 3,819 | 3,734 | 3,757 | 294,800 |
| 2025/04/11 | 3,688 | 3,702 | 3,645 | 3,692 | 477,000 |
| 2025/04/10 | 3,868 | 3,868 | 3,752 | 3,804 | 423,000 |
| 2025/04/09 | 3,697 | 3,697 | 3,552 | 3,588 | 629,200 |
| 2025/04/08 | 3,706 | 3,848 | 3,700 | 3,785 | 565,400 |
| 2025/04/07 | 3,753 | 3,802 | 3,613 | 3,624 | 684,700 |
| 2025/04/04 | 4,000 | 4,046 | 3,897 | 3,997 | 522,000 |
| 2025/04/03 | 4,030 | 4,077 | 4,015 | 4,051 | 469,200 |
| 2025/04/02 | 4,080 | 4,145 | 4,071 | 4,133 | 442,400 |
| 2025/04/01 | 4,136 | 4,145 | 4,050 | 4,066 | 380,400 |
| 2025/03/31 | 4,200 | 4,205 | 4,097 | 4,112 | 626,300 |
| 2025/03/28 | 4,250 | 4,274 | 4,222 | 4,236 | 399,900 |
| 2025/03/27 | 4,313 | 4,337 | 4,275 | 4,300 | 497,500 |
| 2025/03/26 | 4,310 | 4,424 | 4,308 | 4,319 | 830,600 |
| 2025/03/25 | 4,320 | 4,338 | 4,264 | 4,281 | 539,200 |
| 2025/03/24 | 4,349 | 4,368 | 4,263 | 4,289 | 419,100 |
| 2025/03/21 | 4,274 | 4,369 | 4,270 | 4,310 | 695,800 |
| 2025/03/19 | 4,331 | 4,368 | 4,313 | 4,336 | 231,000 |
| 2025/03/18 | 4,370 | 4,414 | 4,340 | 4,345 | 303,500 |
| 2025/03/17 | 4,356 | 4,419 | 4,345 | 4,345 | 252,700 |
| 2025/03/14 | 4,363 | 4,413 | 4,322 | 4,354 | 580,500 |
| 2025/03/13 | 4,393 | 4,393 | 4,323 | 4,357 | 280,800 |
| 2025/03/12 | 4,333 | 4,341 | 4,277 | 4,325 | 271,800 |
| 2025/03/11 | 4,385 | 4,395 | 4,319 | 4,340 | 341,000 |
| 2025/03/10 | 4,440 | 4,465 | 4,414 | 4,430 | 152,300 |
| 2025/03/07 | 4,429 | 4,467 | 4,376 | 4,439 | 265,600 |
| 2025/03/06 | 4,456 | 4,470 | 4,434 | 4,465 | 205,900 |
| 2025/03/05 | 4,476 | 4,476 | 4,421 | 4,456 | 289,100 |
| 2025/03/04 | 4,490 | 4,513 | 4,413 | 4,471 | 367,700 |
| 2025/03/03 | 4,489 | 4,521 | 4,451 | 4,518 | 279,800 |
| 2025/02/28 | 4,486 | 4,508 | 4,430 | 4,470 | 486,800 |
| 2025/02/27 | 4,480 | 4,505 | 4,437 | 4,504 | 315,400 |
| 2025/02/26 | 4,502 | 4,543 | 4,470 | 4,540 | 296,700 |
| 2025/02/25 | 4,560 | 4,562 | 4,494 | 4,513 | 455,300 |
| 2025/02/21 | 4,599 | 4,626 | 4,580 | 4,597 | 181,700 |
| 2025/02/20 | 4,620 | 4,645 | 4,550 | 4,599 | 369,600 |
| 2025/02/19 | 4,705 | 4,710 | 4,662 | 4,685 | 202,100 |
| 2025/02/18 | 4,714 | 4,740 | 4,677 | 4,705 | 212,400 |
| 2025/02/17 | 4,823 | 4,823 | 4,716 | 4,739 | 382,400 |
| 2025/02/14 | 4,965 | 4,965 | 4,836 | 4,842 | 183,300 |
| 2025/02/13 | 4,997 | 4,997 | 4,932 | 4,952 | 254,600 |
| 2025/02/12 | 4,953 | 5,000 | 4,890 | 4,951 | 269,800 |
| 2025/02/10 | 4,930 | 4,957 | 4,876 | 4,953 | 263,900 |
| 2025/02/07 | 4,965 | 4,968 | 4,879 | 4,899 | 288,800 |
| 2025/02/06 | 4,866 | 4,984 | 4,836 | 4,951 | 634,900 |
| 2025/02/05 | 5,000 | 5,040 | 4,963 | 5,038 | 462,500 |
| 2025/02/04 | 5,100 | 5,136 | 4,964 | 4,991 | 223,400 |
| 2025/02/03 | 4,990 | 5,086 | 4,990 | 5,067 | 327,200 |
| 2025/01/31 | 5,040 | 5,075 | 4,990 | 5,048 | 256,900 |
| 2025/01/30 | 5,005 | 5,080 | 5,005 | 5,078 | 205,100 |
| 2025/01/29 | 5,100 | 5,130 | 5,026 | 5,055 | 167,700 |
| 2025/01/28 | 5,040 | 5,128 | 5,037 | 5,100 | 237,600 |
| 2025/01/27 | 5,040 | 5,052 | 4,982 | 5,018 | 312,200 |
| 2025/01/24 | 5,120 | 5,125 | 5,006 | 5,015 | 374,200 |
| 2025/01/23 | 5,010 | 5,310 | 5,006 | 5,120 | 1,245,700 |
| 2025/01/22 | 4,796 | 4,825 | 4,791 | 4,825 | 183,600 |
| 2025/01/21 | 4,794 | 4,815 | 4,774 | 4,776 | 125,300 |
| 2025/01/20 | 4,775 | 4,809 | 4,768 | 4,793 | 150,400 |
| 2025/01/17 | 4,780 | 4,790 | 4,742 | 4,774 | 154,000 |
| 2025/01/16 | 4,814 | 4,868 | 4,789 | 4,804 | 326,900 |
| 2025/01/15 | 4,714 | 4,793 | 4,705 | 4,773 | 322,600 |
| 2025/01/14 | 4,738 | 4,738 | 4,646 | 4,678 | 311,400 |
| 2025/01/10 | 4,750 | 4,789 | 4,743 | 4,752 | 226,300 |
| 2025/01/09 | 4,890 | 4,896 | 4,793 | 4,793 | 284,000 |
| 2025/01/08 | 4,840 | 4,882 | 4,790 | 4,852 | 439,500 |
| 2025/01/07 | 4,890 | 4,895 | 4,833 | 4,880 | 259,400 |
| 2025/01/06 | 5,050 | 5,056 | 4,881 | 4,900 | 259,800 |
| 2024/12/30 | 4,950 | 5,009 | 4,931 | 5,000 | 342,000 |
| 2024/12/27 | 4,960 | 5,003 | 4,944 | 4,967 | 339,100 |
| 2024/12/26 | 4,883 | 4,953 | 4,861 | 4,945 | 527,200 |
| 2024/12/25 | 4,874 | 4,910 | 4,806 | 4,886 | 207,700 |
| 2024/12/24 | 4,897 | 4,934 | 4,865 | 4,910 | 233,300 |
| 2024/12/23 | 4,880 | 4,897 | 4,816 | 4,897 | 325,300 |
| 2024/12/20 | 4,930 | 4,933 | 4,879 | 4,905 | 389,500 |
| 2024/12/19 | 4,902 | 4,946 | 4,891 | 4,930 | 300,300 |
| 2024/12/18 | 5,000 | 5,000 | 4,928 | 4,940 | 222,300 |
| 2024/12/17 | 4,972 | 5,044 | 4,951 | 5,000 | 286,300 |
| 2024/12/16 | 5,002 | 5,003 | 4,902 | 4,950 | 291,900 |
| 2024/12/13 | 4,968 | 5,036 | 4,964 | 5,002 | 558,000 |
| 2024/12/12 | 5,080 | 5,112 | 5,058 | 5,058 | 490,600 |
| 2024/12/11 | 5,100 | 5,112 | 5,058 | 5,068 | 147,600 |
| 2024/12/10 | 5,119 | 5,124 | 5,074 | 5,085 | 196,100 |
| 2024/12/09 | 5,093 | 5,181 | 5,076 | 5,140 | 306,800 |
| 2024/12/06 | 5,172 | 5,172 | 5,017 | 5,077 | 245,100 |
| 2024/12/05 | 5,124 | 5,234 | 5,101 | 5,172 | 379,200 |
| 2024/12/04 | 5,101 | 5,148 | 4,936 | 5,094 | 538,600 |
| 2024/12/03 | 5,109 | 5,156 | 5,095 | 5,101 | 335,800 |
| 2024/12/02 | 5,204 | 5,219 | 5,077 | 5,099 | 320,800 |
| 2024/11/29 | 5,240 | 5,275 | 5,211 | 5,245 | 168,600 |
| 2024/11/28 | 5,266 | 5,318 | 5,244 | 5,301 | 192,600 |
| 2024/11/27 | 5,360 | 5,385 | 5,220 | 5,226 | 179,400 |
| 2024/11/26 | 5,326 | 5,408 | 5,283 | 5,408 | 262,100 |
| 2024/11/25 | 5,420 | 5,421 | 5,340 | 5,351 | 210,400 |
| 2024/11/22 | 5,444 | 5,476 | 5,323 | 5,339 | 183,400 |
| 2024/11/21 | 5,422 | 5,471 | 5,402 | 5,440 | 155,600 |
| 2024/11/20 | 5,445 | 5,495 | 5,385 | 5,409 | 115,800 |
| 2024/11/19 | 5,463 | 5,519 | 5,449 | 5,476 | 151,900 |
| 2024/11/18 | 5,351 | 5,398 | 5,315 | 5,385 | 184,300 |
| 2024/11/15 | 5,388 | 5,390 | 5,341 | 5,367 | 200,200 |
| 2024/11/14 | 5,429 | 5,461 | 5,324 | 5,334 | 257,200 |
| 2024/11/13 | 5,444 | 5,512 | 5,412 | 5,442 | 253,900 |
| 2024/11/12 | 5,614 | 5,625 | 5,412 | 5,445 | 237,300 |
| 2024/11/11 | 5,480 | 5,621 | 5,386 | 5,607 | 411,100 |
| 2024/11/08 | 5,651 | 5,695 | 5,559 | 5,627 | 314,600 |
| 2024/11/07 | 5,600 | 5,668 | 5,590 | 5,623 | 210,100 |
| 2024/11/06 | 5,598 | 5,643 | 5,534 | 5,590 | 189,700 |
| 2024/11/05 | 5,487 | 5,570 | 5,434 | 5,542 | 204,700 |
| 2024/11/01 | 5,524 | 5,578 | 5,501 | 5,523 | 176,500 |
| 2024/10/31 | 5,512 | 5,669 | 5,496 | 5,624 | 316,400 |
| 2024/10/30 | 5,552 | 5,610 | 5,480 | 5,551 | 357,300 |
| 2024/10/29 | 5,450 | 5,635 | 5,436 | 5,601 | 333,900 |
| 2024/10/28 | 5,340 | 5,445 | 5,305 | 5,418 | 205,700 |
| 2024/10/25 | 5,403 | 5,414 | 5,320 | 5,345 | 170,900 |
| 2024/10/24 | 5,290 | 5,448 | 5,274 | 5,368 | 294,300 |
| 2024/10/23 | 5,317 | 5,365 | 5,271 | 5,300 | 160,100 |
| 2024/10/22 | 5,286 | 5,327 | 5,271 | 5,301 | 199,000 |
| 2024/10/21 | 5,311 | 5,343 | 5,288 | 5,333 | 192,400 |
| 2024/10/18 | 5,287 | 5,345 | 5,260 | 5,269 | 147,300 |
| 2024/10/17 | 5,283 | 5,360 | 5,252 | 5,295 | 278,200 |
| 2024/10/16 | 5,378 | 5,452 | 5,235 | 5,252 | 303,500 |
| 2024/10/15 | 5,375 | 5,430 | 5,329 | 5,407 | 315,600 |
| 2024/10/11 | 5,355 | 5,395 | 5,316 | 5,364 | 151,300 |
| 2024/10/10 | 5,440 | 5,474 | 5,345 | 5,377 | 216,300 |
| 2024/10/09 | 5,414 | 5,498 | 5,414 | 5,446 | 209,100 |
| 2024/10/08 | 5,345 | 5,415 | 5,331 | 5,409 | 219,500 |
| 2024/10/07 | 5,445 | 5,450 | 5,404 | 5,427 | 236,600 |
| 2024/10/04 | 5,300 | 5,433 | 5,286 | 5,386 | 281,400 |
| 2024/10/03 | 5,431 | 5,480 | 5,306 | 5,320 | 359,200 |
| 2024/10/02 | 5,120 | 5,301 | 5,120 | 5,270 | 481,200 |
| 2024/10/01 | 5,209 | 5,225 | 5,096 | 5,155 | 246,200 |
| 2024/09/30 | 5,126 | 5,227 | 5,122 | 5,153 | 619,000 |
| 2024/09/27 | 5,152 | 5,259 | 5,120 | 5,250 | 386,200 |
| 2024/09/26 | 4,986 | 5,166 | 4,967 | 5,136 | 605,500 |
| 2024/09/25 | 4,900 | 4,950 | 4,855 | 4,916 | 504,400 |
| 2024/09/24 | 4,940 | 4,990 | 4,850 | 4,883 | 443,400 |
| 2024/09/20 | 4,940 | 4,967 | 4,900 | 4,900 | 298,100 |
| 2024/09/19 | 4,859 | 4,943 | 4,859 | 4,904 | 273,600 |
| 2024/09/18 | 4,906 | 4,929 | 4,784 | 4,844 | 412,900 |
| 2024/09/17 | 5,006 | 5,052 | 4,867 | 4,910 | 345,000 |
| 2024/09/13 | 5,018 | 5,044 | 4,977 | 5,023 | 264,700 |
| 2024/09/12 | 4,959 | 5,075 | 4,944 | 5,037 | 202,900 |
| 2024/09/11 | 4,990 | 4,999 | 4,896 | 4,914 | 170,900 |
| 2024/09/10 | 5,009 | 5,075 | 4,995 | 5,046 | 159,200 |
| 2024/09/09 | 4,903 | 5,050 | 4,903 | 4,998 | 265,800 |
| 2024/09/06 | 4,954 | 5,070 | 4,951 | 5,035 | 248,500 |
| 2024/09/05 | 5,013 | 5,024 | 4,886 | 4,954 | 266,500 |
| 2024/09/04 | 4,949 | 5,038 | 4,942 | 5,011 | 281,000 |
| 2024/09/03 | 5,013 | 5,120 | 5,010 | 5,049 | 236,700 |
| 2024/09/02 | 5,071 | 5,075 | 4,987 | 4,990 | 192,200 |
| 2024/08/30 | 4,997 | 5,139 | 4,973 | 5,027 | 408,700 |
| 2024/08/29 | 4,930 | 5,019 | 4,904 | 4,937 | 423,200 |
| 2024/08/28 | 5,023 | 5,037 | 4,936 | 4,946 | 428,700 |
| 2024/08/27 | 5,236 | 5,241 | 5,023 | 5,044 | 523,900 |
| 2024/08/26 | 5,280 | 5,288 | 5,215 | 5,272 | 130,600 |
| 2024/08/23 | 5,400 | 5,448 | 5,250 | 5,286 | 339,700 |
| 2024/08/22 | 5,290 | 5,394 | 5,253 | 5,393 | 244,900 |
| 2024/08/21 | 5,197 | 5,310 | 5,194 | 5,290 | 193,200 |
| 2024/08/20 | 5,162 | 5,270 | 5,157 | 5,227 | 280,300 |
| 2024/08/19 | 4,980 | 5,123 | 4,970 | 5,062 | 252,000 |