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
4,753.9
円
(10:22)
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 |
|---|---|
| 6,359 (24/01/12) | 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) |
|---|---|---|---|---|---|---|---|
| 1/10 | 5,050 | 5,056 | 4,743 | 4,757 | -243 | -4.9 | 1,310,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/18 | 5,420 | 5,770 | 5,310 | 5,540 | +110 | +2.0 | 2,096,600 |
| 2/10 | 5,300 | 5,650 | 5,230 | 5,430 | +90 | +1.7 | 2,088,400 |
| 2/4 | 4,945 | 5,410 | 4,885 | 5,340 | +370 | +7.4 | 2,094,500 |
| 1/28 | 5,040 | 5,060 | 4,730 | 4,970 | -70 | -1.4 | 1,663,600 |
| 1/21 | 4,655 | 5,040 | 4,610 | 5,040 | +385 | +8.3 | 2,134,900 |
| 1/14 | 4,625 | 4,935 | 4,480 | 4,655 | +125 | +2.8 | 2,319,700 |
| 1/7 | 4,870 | 4,870 | 4,475 | 4,530 | -270 | -5.6 | 1,188,200 |
| 12/30 | 4,745 | 4,870 | 4,700 | 4,800 | +50 | +1.1 | 621,100 |
| 12/24 | 4,700 | 4,880 | 4,600 | 4,750 | +15 | +0.3 | 1,412,800 |
| 12/17 | 5,040 | 5,060 | 4,665 | 4,735 | -265 | -5.3 | 1,758,300 |
| 12/10 | 5,050 | 5,340 | 4,955 | 5,000 | -130 | -2.5 | 1,676,900 |
| 12/3 | 5,210 | 5,280 | 4,785 | 5,130 | -310 | -5.7 | 3,027,700 |
| 11/26 | 5,750 | 5,750 | 5,390 | 5,440 | -410 | -7.0 | 1,360,300 |
| 11/19 | 6,090 | 6,120 | 5,780 | 5,850 | -210 | -3.5 | 1,190,900 |
| 11/12 | 6,150 | 6,280 | 5,940 | 6,060 | +210 | +3.6 | 1,989,100 |
| 11/5 | 5,640 | 5,980 | 5,600 | 5,850 | +220 | +3.9 | 1,707,500 |
| 10/29 | 5,400 | 5,680 | 5,370 | 5,630 | +210 | +3.9 | 2,278,300 |
| 10/22 | 5,550 | 5,630 | 5,280 | 5,420 | -90 | -1.6 | 1,524,100 |
| 10/15 | 5,450 | 5,670 | 5,380 | 5,510 | +50 | +0.9 | 1,479,300 |
| 10/8 | 5,630 | 5,910 | 5,210 | 5,460 | -20 | -0.4 | 2,653,000 |
| 10/1 | 5,260 | 5,630 | 5,140 | 5,480 | +230 | +4.4 | 3,920,900 |
| 9/24 | 4,740 | 5,250 | 4,695 | 5,250 | +440 | +9.2 | 1,900,300 |
| 9/17 | 5,000 | 5,130 | 4,765 | 4,810 | -240 | -4.8 | 1,632,600 |
| 9/10 | 5,110 | 5,210 | 5,010 | 5,050 | -40 | -0.8 | 1,482,100 |
| 9/3 | 5,100 | 5,150 | 4,850 | 5,090 | +40 | +0.8 | 1,937,800 |
| 8/27 | 4,615 | 5,080 | 4,585 | 5,050 | +440 | +9.5 | 1,619,300 |
| 8/20 | 4,950 | 5,020 | 4,585 | 4,610 | -375 | -7.5 | 1,824,100 |
| 8/13 | 4,660 | 5,110 | 4,660 | 4,985 | +360 | +7.8 | 1,452,800 |
| 8/6 | 4,725 | 4,960 | 4,585 | 4,625 | -85 | -1.8 | 1,999,300 |
| 7/30 | 4,820 | 4,860 | 4,635 | 4,710 | +15 | +0.3 | 1,313,000 |
▶︎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
