日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

空港施設(8864)の株価時系列情報

空港施設(8864)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/06/05 860 883 860 881 145,800
2026/06/04 861 866 852 860 90,600
2026/06/03 851 865 848 864 114,200
2026/06/02 866 866 850 853 168,300
2026/06/01 890 890 867 870 136,800
2026/05/29 890 901 882 892 119,300
2026/05/28 875 880 868 877 89,000
2026/05/27 870 876 863 876 64,600
2026/05/26 868 879 860 875 97,500
2026/05/25 876 881 860 865 156,900
2026/05/22 894 894 868 875 134,400
2026/05/21 888 895 884 884 119,000
2026/05/20 897 899 870 885 223,200
2026/05/19 908 911 897 897 151,700
2026/05/18 911 911 898 906 106,600
2026/05/15 898 913 898 913 130,500
2026/05/14 913 913 892 900 189,900
2026/05/13 920 924 911 916 104,200
2026/05/12 909 928 909 914 134,100
2026/05/11 941 951 909 916 304,000
2026/05/08 984 1,014 922 941 448,300
2026/05/07 984 988 978 984 100,400
2026/05/01 970 973 961 965 66,500
2026/04/30 971 979 965 970 103,600
2026/04/28 966 978 965 978 76,300
2026/04/27 971 975 964 972 80,400
2026/04/24 986 986 971 971 50,800
2026/04/23 985 987 977 982 62,800
2026/04/22 989 993 986 986 55,800
2026/04/21 995 1,001 989 989 42,400
2026/04/20 1,000 1,001 990 992 47,200
2026/04/17 1,000 1,002 990 992 55,700
2026/04/16 1,026 1,026 1,000 1,000 68,800
2026/04/15 1,015 1,028 1,010 1,018 56,500
2026/04/14 1,015 1,025 1,008 1,015 43,900
2026/04/13 1,017 1,022 1,003 1,006 56,500
2026/04/10 1,023 1,033 1,013 1,018 108,500
2026/04/09 1,036 1,038 1,017 1,022 76,600
2026/04/08 1,034 1,041 1,029 1,036 147,700
2026/04/07 1,008 1,026 1,005 1,020 108,600
2026/04/06 997 1,008 988 1,008 135,200
2026/04/03 995 1,000 986 987 50,200
2026/03/27 995 1,002 989 1,002 115,800
2026/03/26 997 998 982 995 112,000
2026/03/25 995 1,000 987 999 77,000
2026/03/24 964 972 962 969 61,800
2026/03/23 961 961 946 949 167,800
2026/03/19 986 991 977 979 105,500
2026/03/18 990 1,000 990 1,000 67,400
2026/03/17 985 988 973 975 65,400
2026/03/16 966 976 965 971 75,100
2026/03/13 967 977 963 971 128,900
2026/03/12 993 993 978 979 100,600
2026/03/11 1,010 1,013 999 1,003 59,000
2026/03/10 999 1,014 990 1,000 137,700
2026/03/09 978 985 959 982 174,500
2026/03/06 1,000 1,014 988 1,004 99,700
2026/03/05 1,009 1,019 1,001 1,014 113,900
2026/03/04 995 996 960 979 225,100
2026/03/03 1,016 1,021 1,003 1,008 133,300
2026/03/02 1,035 1,035 1,014 1,020 113,400
2026/02/27 1,035 1,050 1,034 1,050 81,100
2026/02/26 1,036 1,043 1,034 1,036 75,600
2026/02/25 1,029 1,037 1,022 1,035 88,600
2026/02/24 1,035 1,039 1,024 1,026 89,100
2026/02/20 1,035 1,037 1,025 1,032 67,400
2026/02/19 1,050 1,050 1,029 1,042 69,800
2026/02/18 1,051 1,054 1,043 1,048 42,100
2026/02/17 1,045 1,050 1,035 1,046 74,300
2026/02/16 1,036 1,044 1,022 1,038 84,900
2026/02/13 1,041 1,047 1,020 1,022 81,500
2026/02/12 1,039 1,054 1,036 1,047 120,700
2026/02/10 1,028 1,044 1,026 1,043 82,400
2026/02/09 1,025 1,037 1,019 1,027 126,300
2026/02/06 1,001 1,012 998 1,007 99,200
2026/02/05 1,001 1,012 1,000 1,007 86,900
2026/02/04 998 1,001 990 1,000 111,100
2026/02/03 982 1,002 980 995 136,600
2026/02/02 986 993 979 980 137,900
2026/01/30 981 982 960 981 182,200
2026/01/29 999 1,004 954 986 294,100
2026/01/28 1,009 1,009 997 997 132,700
2026/01/27 1,014 1,015 1,006 1,010 99,000
2026/01/26 1,022 1,028 1,016 1,017 123,600
2026/01/23 1,051 1,053 1,039 1,042 94,100
2026/01/22 1,020 1,046 1,020 1,040 98,400
2026/01/21 1,022 1,030 1,016 1,018 99,000
2026/01/20 1,052 1,054 1,024 1,027 119,300
2026/01/19 1,077 1,078 1,051 1,056 94,500
2026/01/16 1,070 1,083 1,062 1,080 101,300
2026/01/15 1,060 1,073 1,055 1,071 60,500
2026/01/14 1,064 1,081 1,054 1,063 182,700
2026/01/13 1,070 1,078 1,064 1,064 100,700
2026/01/09 1,055 1,067 1,054 1,065 85,200
2026/01/08 1,039 1,063 1,039 1,055 128,700
2026/01/07 1,024 1,044 1,019 1,038 108,000
2026/01/06 1,018 1,043 1,018 1,030 247,400
2026/01/05 1,013 1,020 1,011 1,013 92,000
2025/12/30 1,014 1,017 1,009 1,013 58,600
2025/12/29 1,031 1,034 1,012 1,021 150,800
2025/12/26 1,025 1,035 1,022 1,035 78,100
2025/12/25 1,030 1,031 1,015 1,025 58,300
2025/12/24 1,020 1,026 1,013 1,015 62,500
2025/12/23 1,002 1,036 1,002 1,024 169,700
2025/12/22 1,015 1,020 1,002 1,002 74,200
2025/12/19 1,003 1,013 1,000 1,008 127,600
2025/12/18 1,003 1,006 997 1,003 106,500
2025/12/17 999 1,005 993 998 54,600
2025/12/16 1,010 1,013 997 997 69,000
2025/12/15 993 1,016 990 1,016 97,300
2025/12/12 975 998 975 993 185,100
2025/12/11 991 993 967 969 198,400
2025/12/10 999 1,006 993 995 107,400
2025/12/09 1,013 1,013 989 993 154,600
2025/12/08 1,010 1,020 1,005 1,007 83,400
2025/12/05 1,012 1,012 1,004 1,005 113,300
2025/12/04 1,028 1,028 1,008 1,013 126,500
2025/12/03 1,030 1,035 1,021 1,021 96,600
2025/12/02 1,037 1,042 1,031 1,035 79,900
2025/12/01 1,057 1,061 1,036 1,043 82,900
2025/11/28 1,066 1,070 1,060 1,064 61,500
2025/11/27 1,043 1,063 1,043 1,060 90,000
2025/11/26 1,039 1,046 1,038 1,043 77,700
2025/11/25 1,041 1,046 1,030 1,033 56,900
2025/11/21 1,013 1,044 1,008 1,044 163,400
2025/11/20 1,021 1,025 1,009 1,014 100,300
2025/11/19 1,020 1,023 1,008 1,010 77,200
2025/11/18 1,037 1,037 1,006 1,015 99,400
2025/11/17 1,045 1,045 1,023 1,037 83,300
2025/11/14 1,019 1,047 1,015 1,045 369,400
2025/11/13 1,038 1,040 1,020 1,020 107,000
2025/11/12 1,018 1,037 1,016 1,034 109,900
2025/11/11 1,027 1,038 1,016 1,030 159,000
2025/11/10 1,030 1,030 1,015 1,023 94,700
2025/11/07 1,020 1,026 1,009 1,021 89,300
2025/11/06 1,036 1,044 1,026 1,027 228,500
2025/11/05 1,025 1,045 1,020 1,045 256,500
2025/11/04 1,032 1,063 1,031 1,037 297,600
2025/10/31 1,030 1,068 999 1,030 511,000
2025/10/30 1,059 1,120 1,002 1,010 501,700
2025/10/29 1,066 1,074 1,051 1,053 104,200
2025/10/28 1,090 1,096 1,067 1,068 160,200
2025/10/27 1,070 1,098 1,061 1,090 228,300
2025/10/24 1,051 1,065 1,048 1,052 100,400
2025/10/23 1,035 1,050 1,032 1,048 74,400
2025/10/22 1,027 1,037 1,025 1,035 73,800
2025/10/21 1,027 1,031 1,018 1,019 63,900
2025/10/20 1,040 1,040 1,020 1,029 57,800
2025/10/17 1,035 1,048 1,017 1,023 75,900
2025/10/16 1,019 1,033 1,011 1,029 79,500
2025/10/15 999 1,018 996 1,013 80,800
2025/10/14 985 1,013 983 992 118,300
2025/10/10 1,013 1,023 1,009 1,015 100,000
2025/10/09 1,030 1,033 1,007 1,023 92,300
2025/10/08 1,033 1,044 1,026 1,026 76,500
2025/10/07 1,040 1,046 1,024 1,030 87,500
2025/10/06 1,050 1,058 1,036 1,045 81,100
2025/10/03 1,015 1,034 1,009 1,031 81,100
2025/10/02 1,019 1,030 1,016 1,025 119,600
2025/10/01 1,050 1,050 1,011 1,034 154,200
2025/09/30 1,074 1,074 1,036 1,055 120,500
2025/09/29 1,078 1,081 1,050 1,074 141,100
2025/09/26 1,083 1,095 1,080 1,091 175,700
2025/09/25 1,085 1,093 1,078 1,085 167,500
2025/09/24 1,098 1,102 1,080 1,088 316,100
2025/09/22 1,089 1,093 1,078 1,078 105,800
2025/09/19 1,100 1,101 1,064 1,080 268,400
2025/09/18 1,100 1,100 1,078 1,100 101,500
2025/09/17 1,135 1,136 1,091 1,096 137,200
2025/09/16 1,160 1,160 1,130 1,134 231,500
2025/09/12 1,125 1,160 1,121 1,150 244,100
2025/09/11 1,081 1,120 1,075 1,118 134,100
2025/09/10 1,090 1,096 1,078 1,082 86,700
2025/09/09 1,100 1,110 1,077 1,084 132,900
2025/09/08 1,070 1,093 1,070 1,091 121,300
2025/09/05 1,078 1,086 1,061 1,070 156,300
2025/09/04 1,043 1,065 1,043 1,065 125,600
2025/09/03 1,034 1,035 1,025 1,031 65,000
2025/09/02 1,034 1,040 1,028 1,033 75,100
2025/09/01 1,030 1,048 1,028 1,029 81,300
2025/08/29 1,038 1,043 1,034 1,035 61,200
2025/08/28 1,045 1,047 1,038 1,038 55,900
2025/08/27 1,040 1,047 1,033 1,042 97,700
2025/08/26 1,046 1,060 1,041 1,043 143,700
2025/08/25 1,063 1,063 1,037 1,046 178,900
2025/08/22 1,061 1,065 1,056 1,057 78,800
2025/08/21 1,062 1,071 1,053 1,068 101,000
2025/08/20 1,089 1,095 1,062 1,062 219,900
2025/08/19 1,070 1,095 1,065 1,095 180,300
2025/08/18 1,060 1,077 1,042 1,064 221,300
2025/08/15 1,020 1,069 1,020 1,061 240,500
2025/08/14 1,029 1,033 1,008 1,024 261,800
2025/08/13 1,058 1,065 1,035 1,045 280,900
2025/08/12 1,053 1,067 1,049 1,057 165,600
2025/08/08 1,041 1,072 1,041 1,051 236,800
2025/08/07 1,030 1,044 1,023 1,037 224,600
2025/08/06 990 1,021 985 1,021 227,200
2025/08/05 976 991 967 988 157,800
2025/08/04 928 972 928 966 184,400
2025/08/01 946 955 939 948 102,600

このページの先頭へ