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 |
|---|---|---|---|---|---|
| 2024/07/26 | 5,450 | 5,473 | 5,380 | 5,381 | 224,400 |
| 2024/07/25 | 5,526 | 5,532 | 5,443 | 5,460 | 233,700 |
| 2024/07/24 | 5,611 | 5,630 | 5,528 | 5,540 | 167,300 |
| 2024/07/23 | 5,673 | 5,694 | 5,632 | 5,654 | 173,200 |
| 2024/07/22 | 5,710 | 5,727 | 5,652 | 5,670 | 129,700 |
| 2024/07/19 | 5,670 | 5,703 | 5,640 | 5,696 | 188,700 |
| 2024/07/18 | 5,656 | 5,712 | 5,650 | 5,652 | 179,700 |
| 2024/07/17 | 5,600 | 5,740 | 5,576 | 5,732 | 380,700 |
| 2024/07/16 | 5,622 | 5,630 | 5,560 | 5,576 | 181,800 |
| 2024/07/12 | 5,590 | 5,628 | 5,556 | 5,600 | 241,300 |
| 2024/07/11 | 5,605 | 5,608 | 5,559 | 5,579 | 166,100 |
| 2024/07/10 | 5,562 | 5,609 | 5,508 | 5,562 | 233,200 |
| 2024/07/09 | 5,464 | 5,587 | 5,424 | 5,532 | 242,600 |
| 2024/07/08 | 5,486 | 5,513 | 5,377 | 5,441 | 374,800 |
| 2024/07/05 | 5,545 | 5,586 | 5,521 | 5,549 | 215,300 |
| 2024/07/04 | 5,525 | 5,587 | 5,511 | 5,545 | 161,700 |
| 2024/07/03 | 5,519 | 5,538 | 5,421 | 5,505 | 266,600 |
| 2024/07/02 | 5,557 | 5,611 | 5,519 | 5,519 | 288,400 |
| 2024/07/01 | 5,550 | 5,578 | 5,501 | 5,541 | 188,400 |
| 2024/06/28 | 5,490 | 5,510 | 5,461 | 5,487 | 121,300 |
| 2024/06/27 | 5,499 | 5,548 | 5,481 | 5,506 | 131,600 |
| 2024/06/26 | 5,500 | 5,558 | 5,495 | 5,541 | 227,100 |
| 2024/06/25 | 5,461 | 5,536 | 5,435 | 5,518 | 268,000 |
| 2024/06/24 | 5,427 | 5,506 | 5,341 | 5,476 | 250,000 |
| 2024/06/21 | 5,329 | 5,412 | 5,329 | 5,379 | 439,400 |
| 2024/06/20 | 5,383 | 5,408 | 5,313 | 5,313 | 223,100 |
| 2024/06/19 | 5,340 | 5,419 | 5,322 | 5,394 | 233,700 |
| 2024/06/18 | 5,464 | 5,464 | 5,290 | 5,353 | 376,500 |
| 2024/06/17 | 5,492 | 5,558 | 5,351 | 5,404 | 397,100 |
| 2024/06/14 | 5,509 | 5,582 | 5,480 | 5,567 | 223,900 |
| 2024/06/13 | 5,488 | 5,527 | 5,481 | 5,509 | 182,300 |
| 2024/06/12 | 5,550 | 5,566 | 5,481 | 5,518 | 200,100 |
| 2024/06/11 | 5,583 | 5,642 | 5,525 | 5,550 | 253,900 |
| 2024/06/10 | 5,464 | 5,657 | 5,464 | 5,631 | 298,200 |
| 2024/06/07 | 5,502 | 5,550 | 5,469 | 5,494 | 160,200 |
| 2024/06/06 | 5,530 | 5,564 | 5,499 | 5,499 | 225,500 |
| 2024/06/05 | 5,595 | 5,616 | 5,491 | 5,491 | 279,800 |
| 2024/06/04 | 5,523 | 5,663 | 5,478 | 5,620 | 375,300 |
| 2024/06/03 | 5,520 | 5,532 | 5,485 | 5,523 | 295,800 |
| 2024/05/31 | 5,561 | 5,579 | 5,470 | 5,517 | 355,700 |
| 2024/05/30 | 5,444 | 5,570 | 5,430 | 5,570 | 345,500 |
| 2024/05/29 | 5,456 | 5,522 | 5,427 | 5,479 | 380,900 |
| 2024/05/28 | 5,454 | 5,566 | 5,454 | 5,472 | 390,800 |
| 2024/05/27 | 5,399 | 5,445 | 5,372 | 5,435 | 190,800 |
| 2024/05/24 | 5,375 | 5,407 | 5,337 | 5,385 | 250,000 |
| 2024/05/23 | 5,374 | 5,409 | 5,308 | 5,381 | 272,500 |
| 2024/05/22 | 5,333 | 5,417 | 5,330 | 5,374 | 560,500 |
| 2024/05/21 | 5,352 | 5,375 | 5,247 | 5,264 | 409,600 |
| 2024/05/20 | 5,148 | 5,348 | 5,131 | 5,325 | 615,700 |
| 2024/05/17 | 5,025 | 5,125 | 5,002 | 5,099 | 263,700 |
| 2024/05/16 | 5,093 | 5,151 | 5,041 | 5,105 | 369,500 |
| 2024/05/15 | 5,233 | 5,235 | 5,092 | 5,095 | 625,600 |
| 2024/05/14 | 5,216 | 5,285 | 5,104 | 5,221 | 733,900 |
| 2024/05/13 | 5,333 | 5,444 | 5,171 | 5,229 | 1,673,100 |
| 2024/05/10 | 5,727 | 5,768 | 5,687 | 5,758 | 430,300 |
| 2024/05/09 | 5,557 | 5,694 | 5,524 | 5,674 | 397,600 |
| 2024/05/08 | 5,525 | 5,584 | 5,522 | 5,550 | 338,800 |
| 2024/05/07 | 5,564 | 5,616 | 5,528 | 5,567 | 249,900 |
| 2024/05/02 | 5,537 | 5,605 | 5,530 | 5,594 | 225,700 |
| 2024/05/01 | 5,550 | 5,580 | 5,485 | 5,555 | 236,100 |
| 2024/04/30 | 5,699 | 5,700 | 5,543 | 5,581 | 303,900 |
| 2024/04/26 | 5,403 | 5,717 | 5,395 | 5,602 | 968,800 |
| 2024/04/25 | 5,480 | 5,480 | 5,363 | 5,390 | 373,100 |
| 2024/04/24 | 5,554 | 5,566 | 5,490 | 5,500 | 436,500 |
| 2024/04/23 | 5,592 | 5,616 | 5,540 | 5,569 | 362,000 |
| 2024/04/22 | 5,549 | 5,576 | 5,492 | 5,560 | 396,300 |
| 2024/04/19 | 5,501 | 5,560 | 5,404 | 5,472 | 293,000 |
| 2024/04/18 | 5,451 | 5,575 | 5,442 | 5,518 | 194,700 |
| 2024/04/17 | 5,526 | 5,595 | 5,472 | 5,482 | 293,900 |
| 2024/04/16 | 5,548 | 5,563 | 5,479 | 5,500 | 309,500 |
| 2024/04/15 | 5,570 | 5,598 | 5,543 | 5,582 | 232,000 |
| 2024/04/12 | 5,650 | 5,694 | 5,572 | 5,623 | 364,200 |
| 2024/04/11 | 5,674 | 5,695 | 5,611 | 5,641 | 305,700 |
| 2024/04/10 | 5,674 | 5,761 | 5,666 | 5,713 | 242,100 |
| 2024/04/09 | 5,680 | 5,699 | 5,659 | 5,671 | 278,500 |
| 2024/04/08 | 5,782 | 5,788 | 5,633 | 5,669 | 415,500 |
| 2024/04/05 | 5,718 | 5,768 | 5,678 | 5,750 | 244,700 |
| 2024/04/04 | 5,820 | 5,829 | 5,755 | 5,768 | 277,200 |
| 2024/04/03 | 5,842 | 5,869 | 5,757 | 5,800 | 353,100 |
| 2024/04/02 | 5,874 | 5,886 | 5,810 | 5,830 | 300,800 |
| 2024/04/01 | 5,988 | 5,999 | 5,889 | 5,917 | 217,900 |
| 2024/03/29 | 5,957 | 5,996 | 5,888 | 5,930 | 229,400 |
| 2024/03/28 | 6,040 | 6,085 | 5,928 | 5,969 | 382,300 |
| 2024/03/27 | 6,144 | 6,176 | 6,080 | 6,105 | 301,400 |
| 2024/03/26 | 6,200 | 6,238 | 6,112 | 6,136 | 370,700 |
| 2024/03/25 | 6,070 | 6,172 | 6,043 | 6,127 | 577,000 |
| 2024/03/22 | 5,986 | 6,038 | 5,981 | 5,998 | 445,600 |
| 2024/03/21 | 6,173 | 6,214 | 5,980 | 5,984 | 677,700 |
| 2024/03/19 | 6,091 | 6,265 | 6,080 | 6,218 | 491,800 |
| 2024/03/18 | 6,099 | 6,178 | 6,067 | 6,123 | 476,600 |
| 2024/03/15 | 5,920 | 6,100 | 5,891 | 6,050 | 776,200 |
| 2024/03/14 | 5,803 | 5,927 | 5,793 | 5,916 | 471,800 |
| 2024/03/13 | 5,779 | 5,828 | 5,724 | 5,812 | 543,500 |
| 2024/03/12 | 5,625 | 5,690 | 5,461 | 5,681 | 493,700 |
| 2024/03/11 | 5,592 | 5,693 | 5,591 | 5,643 | 332,400 |
| 2024/03/08 | 5,638 | 5,674 | 5,533 | 5,633 | 498,200 |
| 2024/03/07 | 5,699 | 5,742 | 5,681 | 5,716 | 218,400 |
| 2024/03/06 | 5,605 | 5,772 | 5,575 | 5,667 | 371,900 |
| 2024/03/05 | 5,658 | 5,699 | 5,625 | 5,649 | 290,500 |
| 2024/03/04 | 5,865 | 5,875 | 5,699 | 5,699 | 395,400 |
| 2024/03/01 | 5,836 | 5,914 | 5,820 | 5,845 | 518,900 |
| 2024/02/29 | 6,015 | 6,024 | 5,875 | 5,894 | 540,600 |
| 2024/02/28 | 5,876 | 5,997 | 5,866 | 5,979 | 640,800 |
| 2024/02/27 | 5,935 | 5,980 | 5,858 | 5,932 | 327,800 |
| 2024/02/26 | 5,890 | 6,166 | 5,887 | 5,956 | 829,200 |
| 2024/02/22 | 5,833 | 5,918 | 5,822 | 5,866 | 331,500 |
| 2024/02/21 | 5,851 | 5,869 | 5,786 | 5,832 | 227,600 |
| 2024/02/20 | 5,880 | 5,955 | 5,846 | 5,853 | 305,600 |
| 2024/02/19 | 5,735 | 5,850 | 5,710 | 5,845 | 278,500 |
| 2024/02/16 | 5,610 | 5,747 | 5,607 | 5,722 | 432,000 |
| 2024/02/15 | 5,642 | 5,694 | 5,586 | 5,655 | 419,300 |
| 2024/02/14 | 5,822 | 5,839 | 5,611 | 5,653 | 640,200 |
| 2024/02/13 | 5,905 | 5,988 | 5,817 | 5,861 | 378,700 |
| 2024/02/09 | 5,786 | 5,865 | 5,715 | 5,859 | 517,900 |
| 2024/02/08 | 6,093 | 6,120 | 5,808 | 5,823 | 1,389,300 |
| 2024/02/07 | 5,876 | 5,920 | 5,750 | 5,883 | 565,400 |
| 2024/02/06 | 5,900 | 5,900 | 5,816 | 5,878 | 421,500 |
| 2024/02/05 | 5,905 | 5,976 | 5,875 | 5,931 | 574,700 |
| 2024/02/02 | 5,865 | 5,955 | 5,839 | 5,903 | 389,300 |
| 2024/02/01 | 5,870 | 5,966 | 5,857 | 5,890 | 371,500 |
| 2024/01/31 | 5,845 | 5,888 | 5,820 | 5,877 | 315,300 |
| 2024/01/30 | 5,876 | 5,930 | 5,807 | 5,815 | 386,600 |
| 2024/01/29 | 5,812 | 5,869 | 5,795 | 5,850 | 483,100 |
| 2024/01/26 | 5,849 | 5,870 | 5,802 | 5,804 | 412,000 |
| 2024/01/25 | 5,929 | 5,949 | 5,841 | 5,874 | 506,400 |
| 2024/01/24 | 5,918 | 5,930 | 5,878 | 5,900 | 503,200 |
| 2024/01/23 | 6,064 | 6,090 | 5,944 | 5,951 | 669,000 |
| 2024/01/22 | 6,050 | 6,083 | 5,994 | 6,064 | 397,900 |
| 2024/01/19 | 5,910 | 6,118 | 5,897 | 6,035 | 692,700 |
| 2024/01/18 | 5,949 | 5,949 | 5,808 | 5,810 | 896,000 |
| 2024/01/17 | 6,105 | 6,119 | 5,909 | 5,915 | 1,034,700 |
| 2024/01/16 | 6,267 | 6,279 | 6,145 | 6,145 | 276,900 |
| 2024/01/15 | 6,260 | 6,270 | 6,181 | 6,251 | 481,500 |
| 2024/01/12 | 6,352 | 6,359 | 6,296 | 6,311 | 179,500 |
| 2024/01/11 | 6,398 | 6,406 | 6,345 | 6,368 | 210,400 |
| 2024/01/10 | 6,305 | 6,379 | 6,280 | 6,353 | 202,300 |
| 2024/01/09 | 6,164 | 6,278 | 6,128 | 6,275 | 266,600 |
| 2024/01/05 | 6,180 | 6,207 | 6,154 | 6,167 | 185,200 |
| 2024/01/04 | 6,116 | 6,239 | 6,083 | 6,207 | 278,200 |
| 2023/12/29 | 6,214 | 6,246 | 6,174 | 6,211 | 218,700 |
| 2023/12/28 | 6,165 | 6,218 | 6,153 | 6,215 | 164,200 |
| 2023/12/27 | 6,193 | 6,258 | 6,164 | 6,246 | 256,000 |
| 2023/12/26 | 6,249 | 6,249 | 6,152 | 6,172 | 211,200 |
| 2023/12/25 | 6,260 | 6,277 | 6,186 | 6,245 | 166,400 |
| 2023/12/22 | 6,212 | 6,269 | 6,203 | 6,210 | 309,400 |
| 2023/12/21 | 6,170 | 6,249 | 6,144 | 6,231 | 261,700 |
| 2023/12/20 | 6,180 | 6,323 | 6,180 | 6,231 | 315,000 |
| 2023/12/19 | 6,151 | 6,245 | 6,106 | 6,196 | 365,100 |
| 2023/12/18 | 6,163 | 6,277 | 6,103 | 6,228 | 409,700 |
| 2023/12/15 | 6,089 | 6,314 | 6,089 | 6,251 | 1,174,200 |
| 2023/12/14 | 6,259 | 6,270 | 6,068 | 6,084 | 652,500 |
| 2023/12/13 | 6,390 | 6,396 | 6,283 | 6,305 | 167,100 |
| 2023/12/12 | 6,360 | 6,430 | 6,320 | 6,325 | 254,800 |
| 2023/12/11 | 6,271 | 6,360 | 6,258 | 6,348 | 361,400 |
| 2023/12/08 | 6,406 | 6,428 | 6,271 | 6,281 | 446,500 |
| 2023/12/07 | 6,480 | 6,639 | 6,461 | 6,506 | 378,900 |
| 2023/12/06 | 6,381 | 6,558 | 6,364 | 6,545 | 366,300 |
| 2023/12/05 | 6,355 | 6,418 | 6,309 | 6,381 | 304,500 |
| 2023/12/04 | 6,451 | 6,455 | 6,319 | 6,352 | 336,100 |
| 2023/12/01 | 6,559 | 6,592 | 6,469 | 6,474 | 272,900 |
| 2023/11/30 | 6,575 | 6,597 | 6,446 | 6,500 | 322,900 |
| 2023/11/29 | 6,580 | 6,633 | 6,550 | 6,600 | 186,900 |
| 2023/11/28 | 6,692 | 6,702 | 6,576 | 6,641 | 328,700 |
| 2023/11/27 | 6,750 | 6,779 | 6,630 | 6,697 | 347,700 |
| 2023/11/24 | 6,919 | 6,924 | 6,690 | 6,699 | 393,600 |
| 2023/11/22 | 6,850 | 6,918 | 6,820 | 6,917 | 128,200 |
| 2023/11/21 | 6,862 | 6,948 | 6,850 | 6,877 | 249,900 |
| 2023/11/20 | 6,803 | 6,994 | 6,803 | 6,923 | 368,200 |
| 2023/11/17 | 6,692 | 6,771 | 6,657 | 6,771 | 186,900 |
| 2023/11/16 | 6,632 | 6,759 | 6,623 | 6,653 | 186,100 |
| 2023/11/15 | 6,659 | 6,717 | 6,592 | 6,665 | 244,400 |
| 2023/11/14 | 6,692 | 6,704 | 6,578 | 6,598 | 174,700 |
| 2023/11/13 | 6,605 | 6,730 | 6,576 | 6,644 | 223,900 |
| 2023/11/10 | 6,590 | 6,623 | 6,533 | 6,595 | 201,100 |
| 2023/11/09 | 6,275 | 6,650 | 6,265 | 6,638 | 491,700 |
| 2023/11/08 | 6,760 | 6,778 | 6,619 | 6,675 | 367,500 |
| 2023/11/07 | 6,941 | 6,981 | 6,763 | 6,799 | 508,600 |
| 2023/11/06 | 6,868 | 6,982 | 6,828 | 6,945 | 407,300 |
| 2023/11/02 | 6,725 | 6,824 | 6,694 | 6,790 | 407,000 |
| 2023/11/01 | 6,664 | 6,745 | 6,626 | 6,665 | 316,500 |
| 2023/10/31 | 6,484 | 6,630 | 6,459 | 6,630 | 549,800 |
| 2023/10/30 | 6,481 | 6,505 | 6,389 | 6,445 | 509,900 |
| 2023/10/27 | 6,180 | 6,395 | 6,117 | 6,381 | 620,600 |
| 2023/10/26 | 6,500 | 6,618 | 6,150 | 6,168 | 1,555,800 |
| 2023/10/25 | 6,340 | 6,415 | 6,276 | 6,365 | 311,700 |
| 2023/10/24 | 6,308 | 6,400 | 6,189 | 6,386 | 402,000 |
| 2023/10/23 | 6,416 | 6,416 | 6,203 | 6,249 | 309,900 |
| 2023/10/20 | 6,378 | 6,428 | 6,291 | 6,407 | 498,500 |
| 2023/10/19 | 6,222 | 6,378 | 6,222 | 6,345 | 358,900 |
| 2023/10/18 | 6,157 | 6,367 | 6,134 | 6,338 | 359,800 |
| 2023/10/17 | 6,085 | 6,239 | 6,085 | 6,217 | 301,600 |
| 2023/10/16 | 6,259 | 6,259 | 6,047 | 6,059 | 364,100 |
| 2023/10/13 | 6,265 | 6,320 | 6,264 | 6,290 | 236,400 |
| 2023/10/12 | 6,261 | 6,366 | 6,234 | 6,356 | 211,000 |
| 2023/10/11 | 6,350 | 6,370 | 6,251 | 6,291 | 243,300 |
| 2023/10/10 | 6,291 | 6,333 | 6,210 | 6,299 | 333,200 |
| 2023/10/06 | 6,208 | 6,368 | 6,208 | 6,307 | 358,300 |
| 2023/10/05 | 6,214 | 6,259 | 6,143 | 6,208 | 478,200 |
| 2023/10/04 | 6,046 | 6,051 | 5,971 | 5,986 | 467,500 |
| 2023/10/03 | 6,265 | 6,324 | 6,104 | 6,111 | 410,100 |