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 |
|---|---|
| 6,359 (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 | 4,752 | -248 | -5.0 | 1,469,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/21 | 4,920 | 4,925 | 4,680 | 4,695 | -295 | -5.9 | 1,248,900 |
| 7/16 | 5,280 | 5,320 | 4,920 | 4,990 | -210 | -4.0 | 1,532,700 |
| 7/9 | 5,040 | 5,440 | 5,020 | 5,200 | +120 | +2.4 | 2,363,000 |
| 7/2 | 5,340 | 5,370 | 4,950 | 5,080 | -210 | -4.0 | 2,012,400 |
| 6/25 | 5,170 | 5,530 | 5,150 | 5,290 | -40 | -0.8 | 1,985,000 |
| 6/18 | 5,450 | 5,640 | 5,310 | 5,330 | -120 | -2.2 | 2,503,400 |
| 6/11 | 5,290 | 5,520 | 5,110 | 5,450 | +100 | +1.9 | 3,348,400 |
| 6/4 | 4,980 | 5,400 | 4,815 | 5,350 | +320 | +6.4 | 3,417,400 |
| 5/28 | 4,605 | 5,030 | 4,565 | 5,030 | +485 | +10.7 | 7,475,400 |
| 5/21 | 4,625 | 4,695 | 4,475 | 4,545 | +35 | +0.8 | 2,431,800 |
| 5/14 | 4,870 | 5,050 | 4,310 | 4,510 | -325 | -6.7 | 3,929,400 |
| 5/7 | 4,875 | 5,000 | 4,770 | 4,835 | -75 | -1.5 | 1,220,800 |
| 4/30 | 4,670 | 4,980 | 4,660 | 4,910 | +260 | +5.6 | 1,901,200 |
| 4/23 | 5,000 | 5,040 | 4,525 | 4,650 | -450 | -8.8 | 2,669,500 |
| 4/16 | 5,200 | 5,280 | 4,995 | 5,100 | -160 | -3.0 | 1,534,000 |
| 4/9 | 5,330 | 5,400 | 5,130 | 5,260 | -40 | -0.8 | 1,795,100 |
| 4/2 | 5,330 | 5,540 | 5,200 | 5,300 | +40 | +0.8 | 4,331,500 |
| 3/26 | 5,200 | 5,350 | 4,810 | 5,260 | +40 | +0.8 | 2,676,200 |
| 3/19 | 5,500 | 5,570 | 5,160 | 5,220 | -230 | -4.2 | 3,131,800 |
| 3/12 | 5,050 | 5,450 | 4,720 | 5,450 | +430 | +8.6 | 13,048,900 |
| 3/5 | 5,060 | 5,260 | 5,010 | 5,020 | -110 | -2.1 | 12,258,200 |
| 2/26 | 5,050 | 5,620 | 5,050 | 5,130 | +110 | +2.2 | 4,091,800 |
| 2/19 | 5,430 | 5,490 | 4,950 | 5,020 | -340 | -6.3 | 3,391,200 |
| 2/12 | 5,600 | 5,770 | 5,280 | 5,360 | -170 | -3.1 | 1,189,700 |
| 2/5 | 5,450 | 6,010 | 5,420 | 5,530 | +30 | +0.6 | 1,881,400 |
| 1/29 | 5,730 | 5,740 | 5,420 | 5,500 | -230 | -4.0 | 1,256,000 |
| 1/22 | 6,220 | 6,260 | 5,710 | 5,730 | -560 | -8.9 | 1,019,900 |
| 1/15 | 6,230 | 6,360 | 6,090 | 6,290 | +70 | +1.1 | 532,500 |
| 1/8 | 6,310 | 6,310 | 6,050 | 6,220 | -30 | -0.5 | 931,800 |
| 12/30 | 6,020 | 6,300 | 5,890 | 6,250 | +160 | +2.6 | 664,700 |
▶︎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
