日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2013/12/30 2,320 2,390 2,300 2,378 235,000
2013/12/27 2,317 2,319 2,275 2,306 117,400
2013/12/26 2,288 2,318 2,271 2,307 145,100
2013/12/25 2,267 2,286 2,179 2,269 263,400
2013/12/24 2,298 2,298 2,248 2,267 199,000
2013/12/20 2,251 2,292 2,248 2,288 253,800
2013/12/19 2,250 2,262 2,222 2,238 192,500
2013/12/18 2,178 2,218 2,171 2,215 141,300
2013/12/17 2,190 2,216 2,175 2,186 70,900
2013/12/16 2,255 2,256 2,186 2,190 113,900
2013/12/13 2,262 2,306 2,191 2,270 528,400
2013/12/12 2,177 2,258 2,177 2,227 230,400
2013/12/11 2,208 2,211 2,172 2,187 113,500
2013/12/10 2,220 2,239 2,215 2,228 152,900
2013/12/09 2,246 2,249 2,225 2,239 127,300
2013/12/06 2,182 2,245 2,182 2,230 188,100
2013/12/05 2,224 2,245 2,182 2,182 204,500
2013/12/04 2,265 2,280 2,234 2,246 240,600
2013/12/03 2,290 2,296 2,244 2,289 221,300
2013/12/02 2,280 2,300 2,255 2,278 126,900
2013/11/29 2,314 2,315 2,272 2,290 122,400
2013/11/28 2,339 2,339 2,301 2,316 128,200
2013/11/27 2,276 2,342 2,260 2,314 208,900
2013/11/26 2,315 2,331 2,294 2,316 268,400
2013/11/25 2,300 2,313 2,294 2,306 157,200
2013/11/22 2,300 2,334 2,281 2,290 438,800
2013/11/21 2,275 2,275 2,240 2,275 249,700
2013/11/20 2,234 2,260 2,234 2,254 161,600
2013/11/19 2,231 2,244 2,218 2,233 179,300
2013/11/18 2,270 2,270 2,222 2,246 362,300
2013/11/15 2,180 2,237 2,179 2,222 309,600
2013/11/14 2,102 2,168 2,088 2,146 308,400
2013/11/13 2,090 2,141 2,083 2,102 300,300
2013/11/12 2,016 2,096 2,011 2,075 239,300
2013/11/11 2,052 2,099 2,021 2,023 305,300
2013/11/08 2,082 2,100 2,010 2,027 439,000
2013/11/07 2,195 2,195 2,090 2,103 437,800
2013/11/06 2,249 2,251 2,185 2,195 241,300
2013/11/05 2,224 2,286 2,219 2,274 372,100
2013/11/01 2,367 2,367 2,259 2,274 344,100
2013/10/31 2,420 2,439 2,363 2,373 216,700
2013/10/30 2,440 2,440 2,386 2,401 227,400
2013/10/29 2,416 2,429 2,402 2,416 144,900
2013/10/28 2,410 2,451 2,404 2,446 159,800
2013/10/25 2,467 2,467 2,394 2,395 181,500
2013/10/24 2,420 2,458 2,384 2,447 155,000
2013/10/23 2,500 2,500 2,426 2,436 220,500
2013/10/22 2,492 2,495 2,453 2,482 141,900
2013/10/21 2,509 2,524 2,445 2,473 222,700
2013/10/18 2,459 2,486 2,429 2,481 253,000
2013/10/17 2,410 2,466 2,392 2,428 206,500
2013/10/16 2,377 2,385 2,345 2,366 131,700
2013/10/15 2,400 2,441 2,379 2,383 209,100
2013/10/11 2,330 2,384 2,316 2,369 239,700
2013/10/10 2,299 2,340 2,290 2,301 190,600
2013/10/09 2,235 2,285 2,214 2,280 145,000
2013/10/08 2,184 2,272 2,164 2,238 182,500
2013/10/07 2,247 2,249 2,183 2,185 175,500
2013/10/04 2,222 2,258 2,174 2,231 235,400
2013/10/03 2,223 2,251 2,208 2,232 205,800
2013/10/02 2,270 2,284 2,220 2,242 305,500
2013/10/01 2,268 2,275 2,241 2,259 202,300
2013/09/30 2,237 2,300 2,220 2,269 345,000
2013/09/27 2,233 2,270 2,188 2,264 354,500
2013/09/26 2,161 2,239 2,123 2,233 287,700
2013/09/25 2,165 2,193 2,150 2,167 212,900
2013/09/24 2,170 2,193 2,150 2,180 283,600
2013/09/20 2,167 2,200 2,135 2,191 527,000
2013/09/19 2,149 2,180 2,118 2,142 355,000
2013/09/18 2,060 2,130 2,055 2,100 297,400
2013/09/17 2,085 2,147 2,013 2,056 495,600
2013/09/13 2,015 2,060 2,003 2,013 337,100
2013/09/12 2,060 2,070 2,015 2,029 295,600
2013/09/11 2,176 2,181 2,040 2,067 587,100
2013/09/10 2,060 2,170 2,041 2,126 1,196,500
2013/09/09 2,103 2,115 1,946 1,997 882,700
2013/09/06 1,889 1,889 1,824 1,843 306,800
2013/09/05 1,914 1,914 1,875 1,890 288,300
2013/09/04 1,944 1,944 1,905 1,914 247,200
2013/09/03 1,887 1,944 1,887 1,939 389,200
2013/09/02 1,806 1,878 1,806 1,869 304,400
2013/08/30 1,840 1,841 1,789 1,805 239,200
2013/08/29 1,825 1,842 1,808 1,840 199,200
2013/08/28 1,823 1,849 1,790 1,833 219,800
2013/08/27 1,822 1,886 1,822 1,847 244,900
2013/08/26 1,831 1,840 1,809 1,820 162,900
2013/08/23 1,878 1,881 1,817 1,830 240,400
2013/08/22 1,824 1,850 1,787 1,842 291,400
2013/08/21 1,864 1,864 1,771 1,839 547,700
2013/08/20 1,868 1,950 1,859 1,867 525,900
2013/08/19 1,854 2,074 1,841 1,902 1,574,400
2013/08/16 1,844 1,875 1,836 1,848 191,800
2013/08/15 1,911 1,930 1,871 1,879 175,200
2013/08/14 1,930 1,944 1,901 1,937 194,500
2013/08/13 1,906 1,946 1,902 1,926 292,800
2013/08/12 1,880 1,892 1,845 1,878 236,500
2013/08/09 1,900 1,925 1,869 1,886 233,400
2013/08/08 1,850 1,969 1,850 1,903 415,300
2013/08/07 1,851 1,869 1,816 1,845 266,800
2013/08/06 1,848 1,889 1,829 1,884 253,400
2013/08/05 1,825 1,850 1,801 1,849 260,300
2013/08/02 1,767 1,833 1,765 1,825 309,800
2013/08/01 1,828 1,829 1,739 1,754 440,000
2013/07/31 1,862 1,862 1,824 1,836 230,800
2013/07/30 1,792 1,880 1,787 1,864 415,000
2013/07/29 1,816 1,860 1,810 1,829 307,800
2013/07/26 1,833 1,872 1,823 1,856 362,800
2013/07/25 1,892 1,899 1,857 1,875 367,400
2013/07/24 1,870 1,895 1,860 1,882 390,100
2013/07/23 1,845 1,910 1,845 1,868 558,700
2013/07/22 1,802 1,842 1,790 1,821 178,300
2013/07/19 1,753 1,801 1,753 1,788 478,100
2013/07/18 1,748 1,756 1,734 1,749 147,900
2013/07/17 1,692 1,749 1,692 1,741 241,500
2013/07/16 1,686 1,725 1,686 1,698 148,100
2013/07/12 1,699 1,730 1,680 1,685 223,500
2013/07/11 1,678 1,702 1,673 1,697 316,100
2013/07/10 1,654 1,689 1,650 1,677 247,000
2013/07/09 1,608 1,658 1,606 1,654 265,300
2013/07/08 1,639 1,650 1,586 1,587 200,200
2013/07/05 1,628 1,639 1,605 1,626 170,900
2013/07/04 1,617 1,638 1,613 1,618 227,800
2013/07/03 1,599 1,615 1,557 1,606 389,100
2013/07/02 1,609 1,624 1,571 1,598 266,900
2013/07/01 1,574 1,590 1,553 1,588 163,600
2013/06/28 1,575 1,623 1,536 1,574 525,800
2013/06/27 1,480 1,545 1,472 1,541 229,700
2013/06/26 1,500 1,516 1,461 1,478 220,700
2013/06/25 1,516 1,516 1,454 1,492 261,300
2013/06/24 1,512 1,535 1,511 1,516 273,000
2013/06/21 1,400 1,514 1,400 1,506 586,900
2013/06/20 1,412 1,463 1,409 1,449 286,200
2013/06/19 1,410 1,432 1,398 1,430 252,000
2013/06/18 1,428 1,430 1,396 1,396 144,800
2013/06/17 1,357 1,407 1,356 1,400 174,800
2013/06/14 1,426 1,436 1,367 1,369 461,200
2013/06/13 1,390 1,415 1,354 1,408 333,800
2013/06/12 1,431 1,431 1,373 1,408 360,100
2013/06/11 1,385 1,426 1,355 1,401 306,600
2013/06/10 1,305 1,394 1,295 1,393 393,800
2013/06/07 1,245 1,286 1,205 1,247 392,000
2013/06/06 1,343 1,357 1,267 1,275 367,500
2013/06/05 1,398 1,440 1,377 1,389 526,700
2013/06/04 1,294 1,364 1,279 1,358 351,700
2013/06/03 1,284 1,357 1,284 1,291 414,800
2013/05/31 1,285 1,309 1,266 1,283 298,500
2013/05/30 1,330 1,335 1,242 1,255 561,100
2013/05/29 1,322 1,381 1,308 1,353 318,200
2013/05/28 1,289 1,316 1,273 1,303 291,800
2013/05/27 1,296 1,354 1,281 1,326 236,000
2013/05/24 1,390 1,411 1,292 1,338 478,300
2013/05/23 1,502 1,507 1,389 1,392 359,700
2013/05/22 1,470 1,522 1,466 1,504 175,800
2013/05/21 1,490 1,491 1,450 1,461 177,000
2013/05/20 1,526 1,536 1,495 1,501 175,500
2013/05/17 1,463 1,532 1,452 1,512 251,300
2013/05/16 1,473 1,488 1,438 1,463 251,800
2013/05/15 1,495 1,514 1,469 1,476 248,600
2013/05/14 1,535 1,535 1,491 1,500 366,400
2013/05/13 1,557 1,575 1,542 1,553 351,700
2013/05/10 1,561 1,580 1,541 1,552 406,500
2013/05/09 1,508 1,585 1,507 1,521 567,900
2013/05/08 1,649 1,680 1,499 1,508 594,000
2013/05/07 1,549 1,620 1,540 1,616 346,600
2013/05/02 1,542 1,549 1,480 1,521 230,000
2013/05/01 1,505 1,555 1,487 1,533 350,900
2013/04/30 1,453 1,516 1,453 1,504 292,600
2013/04/26 1,520 1,521 1,450 1,453 260,700
2013/04/25 1,460 1,517 1,460 1,502 523,100
2013/04/24 1,400 1,456 1,397 1,453 278,900
2013/04/23 1,389 1,391 1,368 1,383 189,600
2013/04/22 1,400 1,435 1,387 1,389 274,200
2013/04/19 1,368 1,394 1,351 1,389 139,600
2013/04/18 1,370 1,399 1,349 1,364 248,800
2013/04/17 1,372 1,410 1,370 1,397 135,600
2013/04/16 1,370 1,384 1,343 1,360 256,500
2013/04/15 1,401 1,418 1,391 1,400 111,000
2013/04/12 1,415 1,427 1,391 1,413 214,400
2013/04/11 1,444 1,479 1,398 1,421 256,400
2013/04/10 1,388 1,443 1,387 1,435 275,800
2013/04/09 1,500 1,509 1,393 1,413 403,900
2013/04/08 1,366 1,455 1,366 1,446 380,100
2013/04/05 1,320 1,404 1,307 1,343 470,900
2013/04/04 1,187 1,272 1,167 1,270 287,300
2013/04/03 1,177 1,201 1,169 1,194 140,100
2013/04/02 1,190 1,199 1,153 1,183 231,000
2013/04/01 1,248 1,249 1,199 1,199 189,700
2013/03/29 1,266 1,266 1,188 1,256 297,000
2013/03/28 1,280 1,281 1,254 1,268 152,000
2013/03/27 1,265 1,267 1,243 1,259 131,800
2013/03/26 1,222 1,257 1,220 1,256 188,800
2013/03/25 1,233 1,253 1,227 1,227 160,600
2013/03/22 1,231 1,245 1,205 1,205 203,100
2013/03/21 1,260 1,296 1,248 1,254 270,100
2013/03/19 1,245 1,275 1,235 1,241 154,700
2013/03/18 1,250 1,255 1,224 1,241 158,400
2013/03/15 1,226 1,256 1,207 1,256 321,500
2013/03/14 1,190 1,210 1,174 1,204 162,100
2013/03/13 1,161 1,189 1,159 1,183 157,500
2013/03/12 1,182 1,197 1,178 1,179 215,300
2013/03/11 1,150 1,193 1,146 1,175 278,700
2013/03/08 1,115 1,133 1,103 1,126 241,900
2013/03/07 1,130 1,133 1,089 1,115 100,300
2013/03/06 1,126 1,150 1,105 1,116 146,500
2013/03/05 1,128 1,147 1,095 1,098 166,000
2013/03/04 1,139 1,181 1,118 1,123 296,800
2013/03/01 1,050 1,100 1,049 1,088 297,800
2013/02/28 1,026 1,048 1,026 1,042 104,700
2013/02/27 1,039 1,040 1,016 1,024 103,200
2013/02/26 1,020 1,066 1,017 1,041 313,200
2013/02/25 1,038 1,041 1,017 1,022 244,600
2013/02/22 1,017 1,037 1,006 1,034 140,500
2013/02/21 1,043 1,054 1,019 1,027 170,800
2013/02/20 1,049 1,051 1,036 1,050 180,300
2013/02/19 1,040 1,083 1,032 1,045 288,700
2013/02/18 993 1,045 983 1,037 302,400
2013/02/15 990 994 963 978 144,000
2013/02/14 988 1,006 985 997 133,400
2013/02/13 1,000 1,009 980 988 130,500
2013/02/12 1,015 1,018 1,000 1,001 153,000
2013/02/08 1,034 1,034 1,006 1,012 235,400
2013/02/07 987 1,046 987 1,031 386,100
2013/02/06 986 989 974 987 146,600
2013/02/05 980 980 970 971 146,900
2013/02/04 992 994 980 989 189,500
2013/02/01 970 978 960 969 155,400
2013/01/31 962 964 945 957 183,800
2013/01/30 948 968 945 962 73,400
2013/01/29 951 964 947 952 129,800
2013/01/28 979 979 960 960 100,900
2013/01/25 979 980 963 973 114,200
2013/01/24 945 968 940 966 187,300
2013/01/23 938 950 926 949 194,800
2013/01/22 947 956 931 941 236,200
2013/01/21 952 955 936 946 98,300
2013/01/18 945 959 942 951 187,600
2013/01/17 938 944 929 942 145,800
2013/01/16 937 941 928 933 179,400
2013/01/15 931 944 926 932 165,600
2013/01/11 924 931 919 921 176,100
2013/01/10 898 916 895 909 232,400
2013/01/09 890 902 890 896 148,900
2013/01/08 899 907 891 892 128,400
2013/01/07 907 912 897 901 308,900
2013/01/04 910 911 895 897 255,100

このページの先頭へ