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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 5,050 | 5,056 | 4,790 | 4,793 | -207 | -4.1 | 1,526,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/16 | 5,940 | 6,420 | 5,930 | 6,130 | +350 | +6.1 | 3,120,400 |
| 9/9 | 5,540 | 5,810 | 5,270 | 5,780 | +210 | +3.8 | 1,934,200 |
| 9/2 | 5,480 | 5,920 | 5,460 | 5,570 | -90 | -1.6 | 1,794,100 |
| 8/26 | 5,450 | 5,740 | 5,340 | 5,660 | +110 | +2.0 | 1,321,900 |
| 8/19 | 5,320 | 5,560 | 5,210 | 5,550 | +260 | +4.9 | 1,131,700 |
| 8/12 | 5,370 | 5,470 | 5,180 | 5,290 | -90 | -1.7 | 829,300 |
| 8/5 | 5,170 | 5,400 | 5,130 | 5,380 | +170 | +3.3 | 1,372,600 |
| 7/29 | 5,050 | 5,300 | 5,050 | 5,210 | +140 | +2.8 | 829,900 |
| 7/22 | 5,040 | 5,220 | 4,990 | 5,070 | +50 | +1.0 | 927,000 |
| 7/15 | 5,120 | 5,150 | 4,945 | 5,020 | -50 | -1.0 | 1,424,400 |
| 7/8 | 5,450 | 5,500 | 4,900 | 5,070 | -280 | -5.2 | 1,498,000 |
| 7/1 | 5,350 | 5,480 | 5,230 | 5,350 | +70 | +1.3 | 1,751,400 |
| 6/24 | 5,150 | 5,400 | 5,100 | 5,280 | +140 | +2.7 | 1,251,900 |
| 6/17 | 5,290 | 5,360 | 4,955 | 5,140 | -280 | -5.2 | 1,962,000 |
| 6/10 | 5,410 | 5,720 | 5,370 | 5,420 | -40 | -0.7 | 2,147,400 |
| 6/3 | 5,380 | 5,620 | 5,290 | 5,460 | +180 | +3.4 | 2,377,600 |
| 5/27 | 5,190 | 5,340 | 5,120 | 5,280 | +40 | +0.8 | 1,492,200 |
| 5/20 | 5,360 | 5,370 | 4,930 | 5,240 | -40 | -0.8 | 1,727,800 |
| 5/13 | 5,660 | 5,770 | 5,020 | 5,280 | -460 | -8.0 | 2,312,100 |
| 5/6 | 5,450 | 5,830 | 5,370 | 5,740 | +340 | +6.3 | 958,900 |
| 4/28 | 5,460 | 5,510 | 5,320 | 5,400 | -160 | -2.9 | 1,220,300 |
| 4/22 | 5,480 | 5,690 | 5,450 | 5,560 | 0 | 0.0 | 929,200 |
| 4/15 | 5,170 | 5,680 | 5,150 | 5,560 | +360 | +6.9 | 1,254,500 |
| 4/8 | 5,620 | 5,660 | 5,140 | 5,200 | -380 | -6.8 | 1,508,500 |
| 4/1 | 5,570 | 5,650 | 5,400 | 5,580 | +20 | +0.4 | 1,707,400 |
| 3/25 | 5,370 | 5,590 | 5,200 | 5,560 | +160 | +3.0 | 986,400 |
| 3/18 | 5,150 | 5,570 | 5,130 | 5,400 | +300 | +5.9 | 1,671,900 |
| 3/11 | 5,000 | 5,260 | 4,690 | 5,100 | +10 | +0.2 | 2,298,600 |
| 3/4 | 5,290 | 5,410 | 5,050 | 5,090 | -200 | -3.8 | 1,520,200 |
| 2/25 | 5,380 | 5,560 | 5,080 | 5,290 | -250 | -4.5 | 1,276,600 |
▶︎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
