8818 京阪神ビルディング(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,329 | 1,333 | 1,288 | 1,301 | 92,700 | 1,301 |
| 2025-04-03 | 1,325 | 1,355 | 1,325 | 1,355 | 71,300 | 1,355 |
| 2025-04-02 | 1,389 | 1,391 | 1,361 | 1,369 | 40,100 | 1,369 |
| 2025-04-01 | 1,380 | 1,404 | 1,378 | 1,389 | 57,700 | 1,389 |
| 2025-03-31 | 1,383 | 1,389 | 1,355 | 1,360 | 91,200 | 1,360 |
| 2025-03-28 | 1,445 | 1,445 | 1,411 | 1,413 | 93,100 | 1,413 |
| 2025-03-27 | 1,448 | 1,454 | 1,428 | 1,454 | 90,100 | 1,454 |
| 2025-03-26 | 1,463 | 1,466 | 1,446 | 1,457 | 70,700 | 1,457 |
| 2025-03-25 | 1,433 | 1,483 | 1,419 | 1,475 | 100,100 | 1,475 |
| 2025-03-24 | 1,432 | 1,445 | 1,403 | 1,420 | 146,900 | 1,420 |
| 2025-03-21 | 1,448 | 1,455 | 1,432 | 1,437 | 37,900 | 1,437 |
| 2025-03-19 | 1,441 | 1,459 | 1,433 | 1,448 | 39,100 | 1,448 |
| 2025-03-18 | 1,434 | 1,445 | 1,424 | 1,437 | 49,400 | 1,437 |
| 2025-03-17 | 1,424 | 1,438 | 1,410 | 1,426 | 47,800 | 1,426 |
| 2025-03-14 | 1,398 | 1,423 | 1,396 | 1,410 | 64,300 | 1,410 |
| 2025-03-13 | 1,417 | 1,418 | 1,395 | 1,416 | 91,700 | 1,416 |
| 2025-03-12 | 1,410 | 1,422 | 1,406 | 1,419 | 44,400 | 1,419 |
| 2025-03-11 | 1,412 | 1,426 | 1,408 | 1,419 | 40,100 | 1,419 |
| 2025-03-10 | 1,440 | 1,440 | 1,423 | 1,431 | 32,400 | 1,431 |
| 2025-03-07 | 1,442 | 1,454 | 1,420 | 1,430 | 39,900 | 1,430 |
| 2025-03-06 | 1,457 | 1,468 | 1,449 | 1,456 | 24,600 | 1,456 |
| 2025-03-05 | 1,456 | 1,461 | 1,434 | 1,446 | 35,500 | 1,446 |
| 2025-03-04 | 1,489 | 1,489 | 1,439 | 1,451 | 32,800 | 1,451 |
| 2025-03-03 | 1,445 | 1,486 | 1,445 | 1,467 | 74,400 | 1,467 |
| 2025-02-28 | 1,408 | 1,432 | 1,404 | 1,419 | 74,100 | 1,419 |
| 2025-02-27 | 1,421 | 1,426 | 1,403 | 1,408 | 70,300 | 1,408 |
| 2025-02-26 | 1,445 | 1,446 | 1,410 | 1,421 | 54,500 | 1,421 |
| 2025-02-25 | 1,452 | 1,461 | 1,441 | 1,446 | 54,700 | 1,446 |
| 2025-02-21 | 1,471 | 1,485 | 1,454 | 1,465 | 30,000 | 1,465 |
| 2025-02-20 | 1,486 | 1,486 | 1,461 | 1,471 | 45,000 | 1,471 |
| 2025-02-19 | 1,489 | 1,500 | 1,486 | 1,486 | 18,400 | 1,486 |
| 2025-02-18 | 1,495 | 1,502 | 1,490 | 1,495 | 15,200 | 1,495 |
| 2025-02-17 | 1,513 | 1,525 | 1,494 | 1,494 | 17,900 | 1,494 |
| 2025-02-14 | 1,519 | 1,528 | 1,507 | 1,510 | 31,800 | 1,510 |
| 2025-02-13 | 1,539 | 1,539 | 1,517 | 1,519 | 35,000 | 1,519 |
| 2025-02-12 | 1,542 | 1,542 | 1,508 | 1,525 | 36,600 | 1,525 |
| 2025-02-10 | 1,531 | 1,542 | 1,522 | 1,533 | 30,000 | 1,533 |
| 2025-02-07 | 1,504 | 1,543 | 1,504 | 1,529 | 57,600 | 1,529 |
| 2025-02-06 | 1,499 | 1,515 | 1,497 | 1,504 | 35,100 | 1,504 |
| 2025-02-05 | 1,474 | 1,506 | 1,467 | 1,495 | 52,800 | 1,495 |
| 2025-02-04 | 1,508 | 1,515 | 1,456 | 1,474 | 75,600 | 1,474 |
| 2025-02-03 | 1,505 | 1,513 | 1,453 | 1,487 | 100,700 | 1,487 |
| 2025-01-31 | 1,500 | 1,519 | 1,480 | 1,501 | 55,600 | 1,501 |
| 2025-01-30 | 1,497 | 1,508 | 1,490 | 1,506 | 38,700 | 1,506 |
| 2025-01-29 | 1,512 | 1,526 | 1,495 | 1,506 | 42,300 | 1,506 |
| 2025-01-28 | 1,500 | 1,516 | 1,495 | 1,505 | 58,000 | 1,505 |
| 2025-01-27 | 1,502 | 1,513 | 1,473 | 1,513 | 45,000 | 1,513 |
| 2025-01-24 | 1,523 | 1,525 | 1,491 | 1,500 | 65,800 | 1,500 |
| 2025-01-23 | 1,546 | 1,550 | 1,515 | 1,523 | 59,500 | 1,523 |
| 2025-01-22 | 1,541 | 1,562 | 1,531 | 1,546 | 41,800 | 1,546 |
| 2025-01-21 | 1,523 | 1,539 | 1,523 | 1,525 | 23,600 | 1,525 |
| 2025-01-20 | 1,497 | 1,522 | 1,490 | 1,514 | 32,300 | 1,514 |
| 2025-01-17 | 1,508 | 1,508 | 1,484 | 1,497 | 34,300 | 1,497 |
| 2025-01-16 | 1,526 | 1,532 | 1,506 | 1,508 | 46,000 | 1,508 |
| 2025-01-15 | 1,531 | 1,540 | 1,506 | 1,526 | 25,500 | 1,526 |
| 2025-01-14 | 1,556 | 1,562 | 1,523 | 1,540 | 47,200 | 1,540 |
| 2025-01-10 | 1,589 | 1,596 | 1,555 | 1,560 | 35,800 | 1,560 |
| 2025-01-09 | 1,569 | 1,596 | 1,563 | 1,583 | 40,100 | 1,583 |
| 2025-01-08 | 1,578 | 1,580 | 1,565 | 1,572 | 46,200 | 1,572 |
| 2025-01-07 | 1,610 | 1,623 | 1,572 | 1,572 | 57,100 | 1,572 |
| 2025-01-06 | 1,638 | 1,653 | 1,601 | 1,607 | 72,400 | 1,607 |
分割・併合履歴 ： [1990-06-26]1株→1.054株 [1989-07-26]1株→1.052株 [1986-03-27]1株→1.1株