9706東証P貸借
業種 不動産業
日本空港ビルデング 株価時系列データ
PTS
4,863.1
円
(15:24)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,406 (24/01/11) | 4,213 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 6,406 (24/01/11) | 4,213 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/8 | 5,050 | 5,056 | 4,790 | 4,852 | -148 | -3.0 | 958,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/10 | 6,868 | 6,982 | 6,265 | 6,595 | -195 | -2.9 | 1,976,200 |
| 11/2 | 6,481 | 6,824 | 6,389 | 6,790 | +409 | +6.4 | 1,783,200 |
| 10/27 | 6,416 | 6,618 | 6,117 | 6,381 | -26 | -0.4 | 3,200,000 |
| 10/20 | 6,259 | 6,428 | 6,047 | 6,407 | +117 | +1.9 | 1,882,900 |
| 10/13 | 6,291 | 6,370 | 6,210 | 6,290 | -17 | -0.3 | 1,023,900 |
| 10/6 | 6,396 | 6,415 | 5,971 | 6,307 | -30 | -0.5 | 2,016,300 |
| 9/29 | 6,282 | 6,394 | 6,153 | 6,337 | +96 | +1.5 | 1,878,400 |
| 9/22 | 6,668 | 6,718 | 6,183 | 6,241 | -429 | -6.4 | 1,559,500 |
| 9/15 | 6,581 | 6,854 | 6,385 | 6,670 | +42 | +0.6 | 1,647,100 |
| 9/8 | 6,900 | 6,970 | 6,602 | 6,628 | -299 | -4.3 | 1,106,800 |
| 9/1 | 6,943 | 6,945 | 6,700 | 6,927 | -61 | -0.9 | 1,301,000 |
| 8/25 | 7,040 | 7,089 | 6,820 | 6,988 | -24 | -0.3 | 1,172,000 |
| 8/18 | 7,335 | 7,488 | 6,959 | 7,012 | -254 | -3.5 | 2,173,400 |
| 8/10 | 6,341 | 7,421 | 6,290 | 7,266 | +890 | +14.0 | 2,584,800 |
| 8/4 | 6,584 | 6,675 | 6,340 | 6,376 | -119 | -1.8 | 1,286,500 |
| 7/28 | 6,547 | 6,558 | 6,314 | 6,495 | -36 | -0.6 | 1,847,800 |
| 7/21 | 6,460 | 6,596 | 6,429 | 6,531 | +114 | +1.8 | 903,600 |
| 7/14 | 6,365 | 6,628 | 6,325 | 6,417 | +73 | +1.2 | 1,620,200 |
| 7/7 | 6,533 | 6,562 | 6,275 | 6,344 | -156 | -2.4 | 2,178,000 |
| 6/30 | 6,604 | 6,670 | 6,454 | 6,500 | -136 | -2.1 | 1,372,300 |
| 6/23 | 6,643 | 6,858 | 6,587 | 6,636 | -52 | -0.8 | 1,426,100 |
| 6/16 | 6,500 | 6,719 | 6,396 | 6,688 | +191 | +2.9 | 2,373,200 |
| 6/9 | 6,700 | 6,723 | 6,471 | 6,497 | -103 | -1.6 | 1,552,400 |
| 6/2 | 6,610 | 6,700 | 6,430 | 6,600 | +10 | +0.2 | 1,511,700 |
| 5/26 | 6,850 | 7,090 | 6,380 | 6,590 | -310 | -4.5 | 1,915,600 |
| 5/19 | 6,870 | 7,220 | 6,790 | 6,900 | +90 | +1.3 | 1,560,900 |
| 5/12 | 6,850 | 7,020 | 6,470 | 6,810 | +40 | +0.6 | 1,748,400 |
| 5/2 | 6,700 | 6,940 | 6,670 | 6,770 | +130 | +2.0 | 561,400 |
| 4/28 | 6,690 | 6,810 | 6,580 | 6,640 | 0 | 0.0 | 2,055,000 |
| 4/21 | 6,500 | 6,710 | 6,450 | 6,640 | +170 | +2.6 | 1,104,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
