KabuInsight

日本空港ビルデング

9706
プライム/不動産業/Japan Airport Terminal 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
2026-03-135,058.05,102.05,001.05,001.0-86.0-1.69%295,700
2026-03-125,093.05,157.05,028.05,087.0-38.0-0.74%239,900
2026-03-115,262.05,263.05,125.05,125.0+63.0+1.24%219,800
2026-03-105,066.05,143.05,019.05,062.0+66.0+1.32%226,500
2026-03-094,844.05,016.04,829.04,996.0-88.0-1.73%555,800
2026-03-065,052.05,113.05,022.05,084.0-18.0-0.35%260,600
2026-03-055,214.05,287.05,096.05,102.0-29.0-0.57%336,300
2026-03-045,216.05,244.05,035.05,131.0-92.0-1.76%451,200
2026-03-035,273.05,338.05,219.05,223.0-58.0-1.10%416,800
2026-03-025,251.05,319.05,227.05,281.0-53.0-0.99%376,500
2026-02-275,318.05,364.05,261.05,334.0+27.0+0.51%373,700
2026-02-265,332.05,409.05,305.05,307.00.00.00%300,800
2026-02-255,342.05,349.05,277.05,307.0+22.0+0.42%251,600
2026-02-245,349.05,383.05,282.05,285.0-49.0-0.92%267,100
2026-02-205,414.05,433.05,313.05,334.0-104.0-1.91%370,700
2026-02-195,358.05,470.05,358.05,438.0-63.0-1.15%481,400
2026-02-185,539.05,560.05,475.05,501.00.00.00%346,900
2026-02-175,463.05,527.05,430.05,501.0+38.0+0.70%290,800
2026-02-165,540.05,595.05,463.05,463.0-111.0-1.99%324,500
2026-02-135,620.05,656.05,550.05,574.0-16.0-0.29%495,800
2026-02-125,675.05,737.05,520.05,590.0-147.0-2.56%526,700
2026-02-105,626.05,820.05,621.05,737.0+127.0+2.26%753,100
2026-02-095,405.05,675.05,361.05,610.0+268.0+5.02%1,062,700
2026-02-065,283.05,364.05,265.05,342.0+93.0+1.77%557,900
2026-02-055,153.05,294.05,129.05,249.0+321.0+6.51%908,700
2026-02-044,877.04,928.04,824.04,928.0+32.0+0.65%478,900
2026-02-034,800.04,900.04,798.04,896.0+105.0+2.19%366,900
2026-02-024,832.04,921.04,772.04,791.0-41.0-0.85%379,900
2026-01-304,700.04,832.04,688.04,832.0+144.0+3.07%508,700
2026-01-294,633.04,691.04,580.04,688.0+23.0+0.49%309,000
2026-01-284,681.04,723.04,636.04,665.0-72.0-1.52%307,500
2026-01-274,710.04,788.04,710.04,737.0-2.0-0.04%332,600
2026-01-264,748.04,793.04,722.04,739.0-36.0-0.75%357,300
2026-01-234,856.04,873.04,760.04,775.0-118.0-2.41%422,500
2026-01-224,940.04,999.04,884.04,893.0-7.0-0.14%344,800
2026-01-214,895.04,915.04,860.04,900.0+7.0+0.14%309,000
2026-01-204,825.04,925.04,812.04,893.0+19.0+0.39%245,400
2026-01-194,812.04,928.04,812.04,874.0+62.0+1.29%372,200
2026-01-164,794.04,908.04,786.04,812.0+25.0+0.52%332,700
2026-01-154,678.04,804.04,650.04,787.0+84.0+1.79%340,300
2026-01-144,669.04,734.04,656.04,703.0+54.0+1.16%245,500
2026-01-134,690.04,700.04,621.04,649.0+29.0+0.63%298,900
2026-01-094,616.04,684.04,607.04,620.0+42.0+0.92%342,500
2026-01-084,600.04,634.04,554.04,578.0-29.0-0.63%385,700
2026-01-074,431.04,607.04,421.04,607.0+141.0+3.16%361,100
2026-01-064,413.04,466.04,394.04,466.0+80.0+1.82%384,000
2026-01-054,405.04,426.04,374.04,386.00.00.00%424,200
2025-12-304,432.04,433.04,386.04,386.0-42.0-0.95%246,800
2025-12-294,473.04,479.04,405.04,428.0-55.0-1.23%241,100
2025-12-264,459.04,483.04,440.04,483.0+23.0+0.52%131,200
2025-12-254,465.04,465.04,419.04,460.0+36.0+0.81%85,100
2025-12-244,439.04,465.04,424.04,424.0-15.0-0.34%118,800
2025-12-234,399.04,453.04,393.04,439.0+36.0+0.82%140,900
2025-12-224,434.04,445.04,362.04,403.0-35.0-0.79%153,800
2025-12-194,389.04,448.04,375.04,438.0+49.0+1.12%310,300
2025-12-184,353.04,389.04,313.04,389.0+77.0+1.79%161,200
2025-12-174,300.04,331.04,276.04,312.0-22.0-0.51%206,700
2025-12-164,345.04,352.04,312.04,334.0-23.0-0.53%219,000
2025-12-154,235.04,378.04,224.04,357.0+121.0+2.86%455,900
2025-12-124,175.04,255.04,146.04,236.0+95.0+2.29%397,400
2025-12-114,184.04,197.04,112.04,141.0-46.0-1.10%370,000
2025-12-104,183.04,218.04,153.04,187.0-42.0-0.99%885,500
2025-12-094,391.04,398.04,182.04,229.0-288.0-6.38%1,141,000
2025-12-084,508.04,583.04,466.04,517.0+97.0+2.19%469,600
2025-12-054,430.04,459.04,411.04,420.0-30.0-0.67%176,000
2025-12-044,407.04,455.04,380.04,450.0+23.0+0.52%351,500
2025-12-034,460.04,476.04,405.04,427.0-48.0-1.07%300,200
2025-12-024,472.04,503.04,461.04,475.0+3.0+0.07%231,500
2025-12-014,502.04,526.04,461.04,472.0-55.0-1.21%281,800
2025-11-284,535.04,570.04,521.04,527.0-13.0-0.29%235,000
2025-11-274,600.04,667.04,515.04,540.0-27.0-0.59%387,100
2025-11-264,500.04,581.04,473.04,567.0+67.0+1.49%455,100
2025-11-254,600.04,632.04,480.04,500.0-133.0-2.87%488,500
2025-11-214,520.04,644.04,520.04,633.0+86.0+1.89%333,900
2025-11-204,578.04,600.04,547.04,547.0-31.0-0.68%455,800
2025-11-194,656.04,665.04,578.04,578.0-68.0-1.46%447,900
2025-11-184,725.04,744.04,615.04,646.0-79.0-1.67%496,300
2025-11-174,800.04,884.04,660.04,725.0-453.0-8.75%922,000
2025-11-145,135.05,223.05,127.05,178.0+29.0+0.56%198,900
2025-11-135,181.05,220.05,125.05,149.0-43.0-0.83%135,000
2025-11-125,188.05,231.05,156.05,192.0+17.0+0.33%298,300
2025-11-115,080.05,179.05,050.05,175.0+121.0+2.39%314,000
2025-11-105,002.05,143.04,902.05,054.0+284.0+5.95%643,200
2025-11-074,795.04,836.04,754.04,770.0-29.0-0.60%229,600
2025-11-064,846.04,885.04,797.04,799.0-47.0-0.97%198,500
2025-11-054,863.04,892.04,795.04,846.0-17.0-0.35%204,100
2025-11-044,795.04,959.04,787.04,863.0+67.0+1.40%219,000
2025-10-314,804.04,832.04,774.04,796.0-16.0-0.33%162,900
2025-10-304,786.04,819.04,764.04,812.0+13.0+0.27%180,000
2025-10-294,869.04,936.04,791.04,799.0-86.0-1.76%183,300
2025-10-284,900.04,936.04,870.04,885.0-57.0-1.15%159,000
2025-10-275,000.05,034.04,942.04,942.0-25.0-0.50%172,700
2025-10-245,067.05,067.04,958.04,967.0-30.0-0.60%209,000
2025-10-235,020.05,055.04,997.04,997.0-6.0-0.12%158,700
2025-10-224,950.05,005.04,950.05,003.0+40.0+0.81%187,100
2025-10-214,966.05,019.04,956.04,963.0+19.0+0.38%303,400
2025-10-204,962.04,968.04,920.04,944.0+56.0+1.15%173,200
2025-10-174,866.04,896.04,840.04,888.0+8.0+0.16%140,600
2025-10-164,915.04,936.04,845.04,880.0-15.0-0.31%169,900
2025-10-154,850.04,917.04,840.04,895.0+151.0+3.18%251,700
2025-10-144,706.04,782.04,697.04,744.0-28.0-0.59%225,400
2025-10-104,738.04,783.04,735.04,772.0-13.0-0.27%223,600
2025-10-094,746.04,813.04,745.04,785.0+24.0+0.50%163,800
2025-10-084,839.04,854.04,756.04,761.0-9.0-0.19%289,000
2025-10-074,798.04,859.04,749.04,770.0-57.0-1.18%323,600
2025-10-064,728.04,835.04,703.04,827.0+230.0+5.00%351,800
2025-10-034,595.04,625.04,562.04,597.0-2.0-0.04%172,500
2025-10-024,622.04,657.04,555.04,599.0-33.0-0.71%251,900
2025-10-014,680.04,698.04,606.04,632.0-91.0-1.93%328,600
2025-09-304,705.04,765.04,678.04,723.0+16.0+0.34%365,100
2025-09-294,770.04,775.04,707.04,707.0-91.0-1.90%199,100
2025-09-264,765.04,849.04,765.04,798.0+32.0+0.67%254,000
2025-09-254,825.04,833.04,757.04,766.0-22.0-0.46%279,800
2025-09-244,737.04,788.04,722.04,788.0+53.0+1.12%323,900
2025-09-224,727.04,777.04,709.04,735.0+6.0+0.13%153,000
2025-09-194,759.04,799.04,705.04,729.0-30.0-0.63%256,900
2025-09-184,755.04,794.04,737.04,759.0+4.0+0.08%163,500
2025-09-174,750.04,782.04,727.04,755.0-2.0-0.04%164,500
2025-09-164,806.04,833.04,723.04,757.0-53.0-1.10%323,400
2025-09-124,799.04,851.04,781.04,810.0——304,300

直近120営業日分を表示