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 | 1,695,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/25 | 6,680 | 6,780 | 5,880 | 6,090 | -660 | -9.8 | 1,612,300 |
| 12/18 | 6,570 | 6,920 | 6,560 | 6,750 | +200 | +3.1 | 1,142,300 |
| 12/11 | 6,600 | 6,730 | 6,300 | 6,550 | +20 | +0.3 | 1,259,700 |
| 12/4 | 6,020 | 6,570 | 5,990 | 6,530 | +410 | +6.7 | 1,423,300 |
| 11/27 | 6,000 | 6,290 | 6,000 | 6,120 | +280 | +4.8 | 1,205,700 |
| 11/20 | 5,510 | 6,010 | 5,510 | 5,840 | +380 | +7.0 | 1,836,800 |
| 11/13 | 4,585 | 5,740 | 4,310 | 5,460 | +940 | +20.8 | 2,975,400 |
| 11/6 | 4,545 | 4,805 | 4,425 | 4,520 | 0 | 0.0 | 1,427,800 |
| 10/30 | 4,880 | 4,925 | 4,515 | 4,520 | -325 | -6.7 | 826,700 |
| 10/23 | 4,550 | 4,870 | 4,545 | 4,845 | +290 | +6.4 | 816,100 |
| 10/16 | 4,680 | 4,750 | 4,545 | 4,555 | -145 | -3.1 | 741,900 |
| 10/9 | 4,650 | 4,790 | 4,615 | 4,700 | +100 | +2.2 | 1,113,400 |
| 10/2 | 4,675 | 4,805 | 4,550 | 4,600 | -20 | -0.4 | 1,264,000 |
| 9/25 | 4,685 | 4,740 | 4,595 | 4,620 | -60 | -1.3 | 847,000 |
| 9/18 | 4,950 | 4,960 | 4,640 | 4,680 | -215 | -4.4 | 1,239,300 |
| 9/11 | 4,825 | 5,040 | 4,810 | 4,895 | +70 | +1.5 | 1,866,700 |
| 9/4 | 4,780 | 4,905 | 4,680 | 4,825 | +180 | +3.9 | 1,398,700 |
| 8/28 | 4,485 | 4,790 | 4,415 | 4,645 | +195 | +4.4 | 1,157,300 |
| 8/21 | 4,375 | 4,545 | 4,305 | 4,450 | +15 | +0.3 | 1,206,100 |
| 8/14 | 3,935 | 4,505 | 3,930 | 4,435 | +555 | +14.3 | 1,896,300 |
| 8/7 | 3,635 | 3,945 | 3,605 | 3,880 | +245 | +6.7 | 3,168,200 |
| 7/31 | 4,015 | 4,075 | 3,600 | 3,635 | -425 | -10.5 | 1,940,500 |
| 7/22 | 4,255 | 4,255 | 4,060 | 4,060 | -155 | -3.7 | 1,083,500 |
| 7/17 | 4,445 | 4,525 | 4,200 | 4,215 | -160 | -3.7 | 2,122,400 |
| 7/10 | 4,485 | 4,650 | 4,315 | 4,375 | -55 | -1.2 | 1,502,600 |
| 7/3 | 4,650 | 4,760 | 4,375 | 4,430 | -325 | -6.8 | 1,445,300 |
| 6/26 | 4,735 | 5,010 | 4,690 | 4,755 | +30 | +0.6 | 1,657,800 |
| 6/19 | 5,000 | 5,100 | 4,555 | 4,725 | -275 | -5.5 | 2,646,800 |
| 6/12 | 5,000 | 5,280 | 4,895 | 5,000 | +30 | +0.6 | 2,376,400 |
| 6/5 | 4,670 | 5,080 | 4,575 | 4,970 | +230 | +4.9 | 2,359,000 |
▶︎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
