9706 日本空港ビルデング(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 5,564 | 5,616 | 5,528 | 5,567 | 249,900 | 5,567 |
| 2024-05-02 | 5,537 | 5,605 | 5,530 | 5,594 | 225,700 | 5,594 |
| 2024-05-01 | 5,550 | 5,580 | 5,485 | 5,555 | 236,100 | 5,555 |
| 2024-04-30 | 5,699 | 5,700 | 5,543 | 5,581 | 303,900 | 5,581 |
| 2024-04-26 | 5,403 | 5,717 | 5,395 | 5,602 | 968,800 | 5,602 |
| 2024-04-25 | 5,480 | 5,480 | 5,363 | 5,390 | 373,100 | 5,390 |
| 2024-04-24 | 5,554 | 5,566 | 5,490 | 5,500 | 436,500 | 5,500 |
| 2024-04-23 | 5,592 | 5,616 | 5,540 | 5,569 | 362,000 | 5,569 |
| 2024-04-22 | 5,549 | 5,576 | 5,492 | 5,560 | 396,300 | 5,560 |
| 2024-04-19 | 5,501 | 5,560 | 5,404 | 5,472 | 293,000 | 5,472 |
| 2024-04-18 | 5,451 | 5,575 | 5,442 | 5,518 | 194,700 | 5,518 |
| 2024-04-17 | 5,526 | 5,595 | 5,472 | 5,482 | 293,900 | 5,482 |
| 2024-04-16 | 5,548 | 5,563 | 5,479 | 5,500 | 309,500 | 5,500 |
| 2024-04-15 | 5,570 | 5,598 | 5,543 | 5,582 | 232,000 | 5,582 |
| 2024-04-12 | 5,650 | 5,694 | 5,572 | 5,623 | 364,200 | 5,623 |
| 2024-04-11 | 5,674 | 5,695 | 5,611 | 5,641 | 305,700 | 5,641 |
| 2024-04-10 | 5,674 | 5,761 | 5,666 | 5,713 | 242,100 | 5,713 |
| 2024-04-09 | 5,680 | 5,699 | 5,659 | 5,671 | 278,500 | 5,671 |
| 2024-04-08 | 5,782 | 5,788 | 5,633 | 5,669 | 415,500 | 5,669 |
| 2024-04-05 | 5,718 | 5,768 | 5,678 | 5,750 | 244,700 | 5,750 |
| 2024-04-04 | 5,820 | 5,829 | 5,755 | 5,768 | 277,200 | 5,768 |
| 2024-04-03 | 5,842 | 5,869 | 5,757 | 5,800 | 353,100 | 5,800 |
| 2024-04-02 | 5,874 | 5,886 | 5,810 | 5,830 | 300,800 | 5,830 |
| 2024-04-01 | 5,988 | 5,999 | 5,889 | 5,917 | 217,900 | 5,917 |
| 2024-03-29 | 5,957 | 5,996 | 5,888 | 5,930 | 229,400 | 5,930 |
| 2024-03-28 | 6,040 | 6,085 | 5,928 | 5,969 | 382,300 | 5,969 |
| 2024-03-27 | 6,144 | 6,176 | 6,080 | 6,105 | 301,400 | 6,105 |
| 2024-03-26 | 6,200 | 6,238 | 6,112 | 6,136 | 370,700 | 6,136 |
| 2024-03-25 | 6,070 | 6,172 | 6,043 | 6,127 | 577,000 | 6,127 |
| 2024-03-22 | 5,986 | 6,038 | 5,981 | 5,998 | 445,600 | 5,998 |
| 2024-03-21 | 6,173 | 6,214 | 5,980 | 5,984 | 677,700 | 5,984 |
| 2024-03-19 | 6,091 | 6,265 | 6,080 | 6,218 | 491,800 | 6,218 |
| 2024-03-18 | 6,099 | 6,178 | 6,067 | 6,123 | 476,600 | 6,123 |
| 2024-03-15 | 5,920 | 6,100 | 5,891 | 6,049 | 566,600 | 6,049 |
| 2024-03-14 | 5,803 | 5,927 | 5,793 | 5,916 | 471,800 | 5,916 |
| 2024-03-13 | 5,779 | 5,828 | 5,724 | 5,812 | 543,500 | 5,812 |
| 2024-03-12 | 5,625 | 5,690 | 5,461 | 5,681 | 493,700 | 5,681 |
| 2024-03-11 | 5,592 | 5,693 | 5,591 | 5,643 | 332,400 | 5,643 |
| 2024-03-08 | 5,638 | 5,674 | 5,533 | 5,633 | 498,200 | 5,633 |
| 2024-03-07 | 5,699 | 5,742 | 5,681 | 5,716 | 218,400 | 5,716 |
| 2024-03-06 | 5,605 | 5,772 | 5,575 | 5,667 | 371,900 | 5,667 |
| 2024-03-05 | 5,658 | 5,699 | 5,625 | 5,649 | 290,500 | 5,649 |
| 2024-03-04 | 5,865 | 5,875 | 5,699 | 5,699 | 395,400 | 5,699 |
| 2024-03-01 | 5,836 | 5,914 | 5,820 | 5,845 | 518,900 | 5,845 |
| 2024-02-29 | 6,015 | 6,024 | 5,875 | 5,894 | 540,600 | 5,894 |
| 2024-02-28 | 5,876 | 5,997 | 5,866 | 5,979 | 640,800 | 5,979 |
| 2024-02-27 | 5,935 | 5,980 | 5,858 | 5,932 | 327,800 | 5,932 |
| 2024-02-26 | 5,890 | 6,166 | 5,887 | 5,956 | 829,200 | 5,956 |
| 2024-02-22 | 5,833 | 5,918 | 5,822 | 5,866 | 331,500 | 5,866 |
| 2024-02-21 | 5,851 | 5,869 | 5,786 | 5,832 | 227,600 | 5,832 |
| 2024-02-20 | 5,880 | 5,955 | 5,846 | 5,853 | 305,600 | 5,853 |
| 2024-02-19 | 5,735 | 5,850 | 5,710 | 5,845 | 278,500 | 5,845 |
| 2024-02-16 | 5,610 | 5,747 | 5,607 | 5,722 | 432,000 | 5,722 |
| 2024-02-15 | 5,642 | 5,694 | 5,586 | 5,655 | 419,300 | 5,655 |
| 2024-02-14 | 5,822 | 5,839 | 5,611 | 5,653 | 640,200 | 5,653 |
| 2024-02-13 | 5,905 | 5,988 | 5,817 | 5,861 | 378,700 | 5,861 |
| 2024-02-09 | 5,786 | 5,865 | 5,715 | 5,859 | 517,900 | 5,859 |
| 2024-02-08 | 6,093 | 6,120 | 5,808 | 5,823 | 1,389,300 | 5,823 |
| 2024-02-07 | 5,876 | 5,920 | 5,750 | 5,883 | 565,400 | 5,883 |
| 2024-02-06 | 5,900 | 5,900 | 5,816 | 5,878 | 421,500 | 5,878 |
| 2024-02-05 | 5,905 | 5,976 | 5,875 | 5,931 | 574,700 | 5,931 |
| 2024-02-02 | 5,865 | 5,955 | 5,839 | 5,903 | 389,300 | 5,903 |
| 2024-02-01 | 5,870 | 5,966 | 5,857 | 5,890 | 371,500 | 5,890 |
| 2024-01-31 | 5,845 | 5,888 | 5,820 | 5,877 | 315,300 | 5,877 |
| 2024-01-30 | 5,876 | 5,930 | 5,807 | 5,815 | 386,600 | 5,815 |
| 2024-01-29 | 5,812 | 5,869 | 5,795 | 5,850 | 483,100 | 5,850 |
| 2024-01-26 | 5,849 | 5,870 | 5,802 | 5,804 | 412,000 | 5,804 |
| 2024-01-25 | 5,929 | 5,949 | 5,841 | 5,874 | 506,400 | 5,874 |
| 2024-01-24 | 5,918 | 5,930 | 5,878 | 5,900 | 503,200 | 5,900 |
| 2024-01-23 | 6,064 | 6,090 | 5,944 | 5,951 | 669,000 | 5,951 |
| 2024-01-22 | 6,050 | 6,083 | 5,994 | 6,064 | 397,900 | 6,064 |
| 2024-01-19 | 5,910 | 6,118 | 5,897 | 6,035 | 692,700 | 6,035 |
| 2024-01-18 | 5,949 | 5,949 | 5,808 | 5,810 | 896,000 | 5,810 |
| 2024-01-17 | 6,105 | 6,119 | 5,909 | 5,915 | 1,034,700 | 5,915 |
| 2024-01-16 | 6,267 | 6,279 | 6,145 | 6,145 | 276,900 | 6,145 |
| 2024-01-15 | 6,260 | 6,270 | 6,181 | 6,251 | 481,500 | 6,251 |
| 2024-01-12 | 6,352 | 6,359 | 6,296 | 6,311 | 179,500 | 6,311 |
| 2024-01-11 | 6,398 | 6,406 | 6,345 | 6,368 | 210,400 | 6,368 |
| 2024-01-10 | 6,305 | 6,379 | 6,280 | 6,353 | 202,300 | 6,353 |
| 2024-01-09 | 6,164 | 6,278 | 6,128 | 6,275 | 266,600 | 6,275 |
| 2024-01-05 | 6,180 | 6,207 | 6,154 | 6,167 | 185,200 | 6,167 |
| 2024-01-04 | 6,116 | 6,239 | 6,083 | 6,207 | 278,200 | 6,207 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株
