9706 日本空港ビルデング(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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 5,100 | 5,130 | 5,026 | 5,055 | 167,700 | 5,055 |
| 2025-01-28 | 5,040 | 5,128 | 5,037 | 5,100 | 237,600 | 5,100 |
| 2025-01-27 | 5,040 | 5,052 | 4,982 | 5,018 | 312,200 | 5,018 |
| 2025-01-24 | 5,120 | 5,125 | 5,006 | 5,015 | 374,200 | 5,015 |
| 2025-01-23 | 5,010 | 5,310 | 5,006 | 5,120 | 1,245,700 | 5,120 |
| 2025-01-22 | 4,796 | 4,825 | 4,791 | 4,825 | 183,600 | 4,825 |
| 2025-01-21 | 4,794 | 4,815 | 4,774 | 4,776 | 125,300 | 4,776 |
| 2025-01-20 | 4,775 | 4,809 | 4,768 | 4,793 | 150,400 | 4,793 |
| 2025-01-17 | 4,780 | 4,790 | 4,742 | 4,774 | 154,000 | 4,774 |
| 2025-01-16 | 4,814 | 4,868 | 4,789 | 4,804 | 326,900 | 4,804 |
| 2025-01-15 | 4,714 | 4,793 | 4,705 | 4,773 | 322,600 | 4,773 |
| 2025-01-14 | 4,738 | 4,738 | 4,646 | 4,678 | 311,400 | 4,678 |
| 2025-01-10 | 4,750 | 4,789 | 4,743 | 4,752 | 226,300 | 4,752 |
| 2025-01-09 | 4,890 | 4,896 | 4,793 | 4,793 | 284,000 | 4,793 |
| 2025-01-08 | 4,840 | 4,882 | 4,790 | 4,852 | 439,500 | 4,852 |
| 2025-01-07 | 4,890 | 4,895 | 4,833 | 4,880 | 259,400 | 4,880 |
| 2025-01-06 | 5,050 | 5,056 | 4,881 | 4,900 | 259,800 | 4,900 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株