KabuInsight

京阪神ビルディング

8818
プライム/不動産業/Keihanshin Building Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,898.01,953.01,881.01,947.0+56.0+2.96%89,700
2026-03-121,915.01,934.01,883.01,891.0-64.0-3.27%81,700
2026-03-112,011.02,011.01,950.01,955.0-18.0-0.91%57,200
2026-03-101,981.02,016.01,959.01,973.0+32.0+1.65%48,900
2026-03-091,881.01,952.01,881.01,941.0-38.0-1.92%97,500
2026-03-061,979.01,993.01,964.01,979.0-20.0-1.00%35,500
2026-03-051,989.02,023.01,977.01,999.0+50.0+2.57%54,400
2026-03-041,966.01,983.01,911.01,949.0-67.0-3.32%93,100
2026-03-032,045.02,055.02,014.02,016.0-42.0-2.04%77,000
2026-03-022,082.02,087.02,045.02,058.0-115.0-5.29%79,900
2026-02-272,100.02,173.02,080.02,173.0+77.0+3.67%115,000
2026-02-262,100.02,130.02,096.02,096.00.00.00%57,900
2026-02-252,077.02,099.02,057.02,096.0+19.0+0.91%59,700
2026-02-242,045.02,082.02,021.02,077.0+63.0+3.13%133,500
2026-02-202,023.02,037.01,980.02,014.0-34.0-1.66%95,800
2026-02-192,034.02,052.02,018.02,048.0+9.0+0.44%51,300
2026-02-182,043.02,051.02,037.02,039.0+22.0+1.09%30,900
2026-02-172,008.02,049.02,008.02,017.0-7.0-0.35%34,500
2026-02-162,025.02,037.02,005.02,024.0+12.0+0.60%77,900
2026-02-132,043.02,046.01,999.02,012.0-31.0-1.52%68,100
2026-02-122,052.02,090.02,031.02,043.0-9.0-0.44%72,700
2026-02-102,043.02,058.02,031.02,052.0+33.0+1.63%72,700
2026-02-092,050.02,065.02,007.02,019.0+12.0+0.60%97,900
2026-02-062,022.02,022.01,975.02,007.0-12.0-0.59%83,300
2026-02-051,996.02,056.01,996.02,019.0+48.0+2.44%96,100
2026-02-041,984.01,984.01,940.01,971.0-13.0-0.66%89,100
2026-02-031,944.01,998.01,933.01,984.0+54.0+2.80%99,000
2026-02-021,913.01,952.01,885.01,930.0+17.0+0.89%103,600
2026-01-301,918.01,949.01,905.01,913.0-7.0-0.36%87,800
2026-01-291,896.01,926.01,879.01,920.0+24.0+1.27%103,400
2026-01-281,907.01,925.01,894.01,896.0-30.0-1.56%93,400
2026-01-271,906.01,954.01,905.01,926.0+14.0+0.73%69,400
2026-01-261,955.01,957.01,911.01,912.0-63.0-3.19%104,000
2026-01-232,003.02,003.01,953.01,975.0-8.0-0.40%70,000
2026-01-221,935.01,983.01,934.01,983.0+52.0+2.69%44,200
2026-01-211,955.01,963.01,930.01,931.0-42.0-2.13%60,500
2026-01-201,996.01,996.01,967.01,973.0-27.0-1.35%44,800
2026-01-192,013.02,020.01,995.02,000.0+7.0+0.35%40,600
2026-01-161,979.02,013.01,979.01,993.0-11.0-0.55%51,100
2026-01-151,986.02,005.01,978.02,004.0+20.0+1.01%48,100
2026-01-141,988.02,010.01,981.01,984.0+18.0+0.92%89,500
2026-01-131,952.01,980.01,940.01,966.0+26.0+1.34%51,300
2026-01-091,948.01,956.01,932.01,940.0+4.0+0.21%49,400
2026-01-081,947.01,965.01,936.01,936.0-25.0-1.27%37,300
2026-01-071,941.01,974.01,919.01,961.0+34.0+1.76%77,800
2026-01-061,904.01,942.01,900.01,927.0+23.0+1.21%73,800
2026-01-051,920.01,925.01,900.01,904.0-22.0-1.14%56,700
2025-12-301,950.01,951.01,926.01,926.0-11.0-0.57%59,300
2025-12-291,941.01,949.01,922.01,937.0-1.0-0.05%47,900
2025-12-261,940.01,952.01,929.01,938.0+3.0+0.16%43,500
2025-12-251,918.01,947.01,910.01,935.0+16.0+0.83%41,800
2025-12-241,924.01,924.01,906.01,919.0+27.0+1.43%53,100
2025-12-231,902.01,913.01,887.01,892.0-11.0-0.58%70,200
2025-12-221,901.01,908.01,891.01,903.0+4.0+0.21%41,800
2025-12-191,900.01,909.01,876.01,899.0-1.0-0.05%86,500
2025-12-181,897.01,916.01,894.01,900.0+3.0+0.16%75,900
2025-12-171,885.01,905.01,885.01,897.0+6.0+0.32%84,300
2025-12-161,892.01,903.01,889.01,891.0-10.0-0.53%57,100
2025-12-151,887.01,911.01,884.01,901.0+14.0+0.74%50,300
2025-12-121,823.01,903.01,823.01,887.0+86.0+4.78%126,700
2025-12-111,884.01,896.01,793.01,801.0-83.0-4.41%140,100
2025-12-101,900.01,906.01,884.01,884.0-3.0-0.16%71,000
2025-12-091,917.01,920.01,871.01,887.0-17.0-0.89%102,000
2025-12-081,860.01,911.01,856.01,904.0+56.0+3.03%61,800
2025-12-051,867.01,876.01,834.01,848.0-27.0-1.44%91,100
2025-12-041,870.01,895.01,868.01,875.0-5.0-0.27%59,900
2025-12-031,890.01,902.01,877.01,880.0-20.0-1.05%93,800
2025-12-021,900.01,908.01,894.01,900.0-4.0-0.21%54,700
2025-12-011,904.01,912.01,888.01,904.00.00.00%78,500
2025-11-281,905.01,911.01,896.01,904.0+3.0+0.16%43,300
2025-11-271,871.01,912.01,871.01,901.0+35.0+1.88%89,700
2025-11-261,870.01,884.01,856.01,866.0+16.0+0.86%66,300
2025-11-251,834.01,854.01,833.01,850.0+18.0+0.98%83,300
2025-11-211,800.01,833.01,800.01,832.0+40.0+2.23%118,700
2025-11-201,785.01,799.01,774.01,792.0+30.0+1.70%91,100
2025-11-191,781.01,787.01,758.01,762.0-18.0-1.01%102,400
2025-11-181,792.01,804.01,775.01,780.0-12.0-0.67%125,400
2025-11-171,800.01,809.01,781.01,792.0-8.0-0.44%90,000
2025-11-141,779.01,811.01,776.01,800.0+17.0+0.95%61,500
2025-11-131,815.01,825.01,774.01,783.0-42.0-2.30%56,300
2025-11-121,817.01,843.01,811.01,825.0-3.0-0.16%57,200
2025-11-111,831.01,839.01,801.01,828.0-11.0-0.60%67,800
2025-11-101,847.01,875.01,834.01,839.0+25.0+1.38%109,000
2025-11-071,822.01,843.01,806.01,814.0-11.0-0.60%93,100
2025-11-061,835.01,840.01,804.01,825.0-10.0-0.54%140,000
2025-11-051,775.01,844.01,771.01,835.0+70.0+3.97%293,600
2025-11-041,742.01,776.01,740.01,765.0+32.0+1.85%203,900
2025-10-311,750.01,754.01,733.01,733.0-11.0-0.63%172,700
2025-10-301,750.01,758.01,726.01,744.0+1.0+0.06%419,800
2025-10-291,748.01,757.01,737.01,743.0-4.0-0.23%179,900
2025-10-281,745.01,762.01,741.01,747.0-23.0-1.30%194,200
2025-10-271,783.01,783.01,750.01,770.0+27.0+1.55%174,000
2025-10-241,751.01,758.01,733.01,743.0-7.0-0.40%106,900
2025-10-231,750.01,769.01,747.01,750.0-28.0-1.57%142,700
2025-10-221,807.01,807.01,758.01,778.0+28.0+1.60%329,600
2025-10-211,756.01,763.01,740.01,750.0-12.0-0.68%113,200
2025-10-201,788.01,788.01,743.01,762.0+28.0+1.61%182,000
2025-10-171,783.01,792.01,728.01,734.0-54.0-3.02%325,000
2025-10-161,698.01,827.01,698.01,788.0+122.0+7.32%394,800
2025-10-151,675.01,690.01,661.01,666.0+5.0+0.30%82,800
2025-10-141,690.01,704.01,657.01,661.0-38.0-2.24%104,400
2025-10-101,681.01,714.01,671.01,699.00.00.00%118,300
2025-10-091,680.01,718.01,680.01,699.0+16.0+0.95%153,200
2025-10-081,704.01,735.01,679.01,683.0-21.0-1.23%143,100
2025-10-071,694.01,723.01,689.01,704.0+15.0+0.89%78,600
2025-10-061,670.01,702.01,670.01,689.0+36.0+2.18%89,300
2025-10-031,615.01,660.01,615.01,653.0+37.0+2.29%44,000
2025-10-021,623.01,630.01,609.01,616.0-7.0-0.43%100,700
2025-10-011,638.01,651.01,607.01,623.0-16.0-0.98%99,300
2025-09-301,654.01,655.01,620.01,639.0-26.0-1.56%120,100
2025-09-291,710.01,721.01,664.01,665.0-69.0-3.98%81,900
2025-09-261,717.01,738.01,716.01,734.0+17.0+0.99%110,600
2025-09-251,730.01,738.01,705.01,717.0-13.0-0.75%70,600
2025-09-241,726.01,757.01,718.01,730.0-1.0-0.06%74,300
2025-09-221,688.01,752.01,680.01,731.0+34.0+2.00%125,700
2025-09-191,630.01,697.01,625.01,697.0+85.0+5.27%181,100
2025-09-181,630.01,630.01,612.01,612.0-5.0-0.31%55,600
2025-09-171,621.01,622.01,609.01,617.0-12.0-0.74%43,100
2025-09-161,615.01,635.01,615.01,629.0+16.0+0.99%37,500
2025-09-121,618.01,620.01,607.01,613.0——48,200

直近120営業日分を表示