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 |
|---|---|---|---|---|---|
| 2025/09/12 | 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 |
| 2025/08/12 | 5,042 | 5,090 | 4,986 | 5,023 | 372,000 |
| 2025/08/08 | 4,764 | 4,979 | 4,764 | 4,972 | 435,100 |
| 2025/08/07 | 4,590 | 4,820 | 4,568 | 4,765 | 658,500 |
| 2025/08/06 | 4,748 | 4,775 | 4,692 | 4,716 | 364,700 |
| 2025/08/05 | 4,687 | 4,745 | 4,668 | 4,709 | 258,400 |
| 2025/08/04 | 4,528 | 4,684 | 4,522 | 4,684 | 261,600 |
| 2025/08/01 | 4,620 | 4,678 | 4,600 | 4,659 | 267,700 |
| 2025/07/31 | 4,593 | 4,605 | 4,575 | 4,596 | 162,600 |
| 2025/07/30 | 4,605 | 4,618 | 4,573 | 4,601 | 128,000 |
| 2025/07/29 | 4,582 | 4,614 | 4,552 | 4,594 | 144,300 |
| 2025/07/28 | 4,640 | 4,677 | 4,603 | 4,624 | 169,100 |
| 2025/07/25 | 4,622 | 4,655 | 4,590 | 4,633 | 156,700 |
| 2025/07/24 | 4,620 | 4,666 | 4,583 | 4,648 | 269,000 |
| 2025/07/23 | 4,590 | 4,610 | 4,511 | 4,576 | 434,500 |
| 2025/07/22 | 4,550 | 4,585 | 4,472 | 4,481 | 198,400 |
| 2025/07/18 | 4,577 | 4,598 | 4,545 | 4,572 | 201,100 |
| 2025/07/17 | 4,488 | 4,555 | 4,486 | 4,552 | 196,400 |
| 2025/07/16 | 4,575 | 4,585 | 4,517 | 4,517 | 159,400 |
| 2025/07/15 | 4,590 | 4,595 | 4,526 | 4,582 | 203,800 |
| 2025/07/14 | 4,582 | 4,605 | 4,561 | 4,561 | 160,100 |
| 2025/07/11 | 4,565 | 4,631 | 4,545 | 4,582 | 172,600 |
| 2025/07/10 | 4,551 | 4,603 | 4,505 | 4,576 | 246,800 |
| 2025/07/09 | 4,549 | 4,592 | 4,529 | 4,531 | 127,200 |
| 2025/07/08 | 4,533 | 4,555 | 4,475 | 4,549 | 241,900 |
| 2025/07/07 | 4,585 | 4,591 | 4,533 | 4,544 | 219,600 |
| 2025/07/04 | 4,590 | 4,627 | 4,561 | 4,620 | 154,800 |
| 2025/07/03 | 4,605 | 4,632 | 4,567 | 4,595 | 338,600 |
| 2025/07/02 | 4,508 | 4,565 | 4,508 | 4,545 | 142,500 |
| 2025/07/01 | 4,544 | 4,589 | 4,529 | 4,554 | 190,400 |
| 2025/06/30 | 4,620 | 4,648 | 4,567 | 4,605 | 359,400 |
| 2025/06/27 | 4,534 | 4,600 | 4,512 | 4,600 | 379,800 |
| 2025/06/26 | 4,409 | 4,528 | 4,381 | 4,492 | 423,200 |
| 2025/06/25 | 4,406 | 4,459 | 4,356 | 4,434 | 263,400 |
| 2025/06/24 | 4,358 | 4,414 | 4,338 | 4,365 | 249,800 |
| 2025/06/23 | 4,257 | 4,301 | 4,231 | 4,288 | 205,400 |
| 2025/06/20 | 4,310 | 4,345 | 4,294 | 4,298 | 256,300 |
| 2025/06/19 | 4,336 | 4,358 | 4,303 | 4,314 | 145,700 |
| 2025/06/18 | 4,322 | 4,383 | 4,318 | 4,336 | 182,800 |
| 2025/06/17 | 4,291 | 4,320 | 4,275 | 4,318 | 202,100 |
| 2025/06/16 | 4,300 | 4,330 | 4,290 | 4,325 | 372,600 |
| 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 |