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 |
|---|---|---|---|---|---|
| 2025/06/13 | 810 | 817 | 798 | 805 | 104,400 |
| 2025/06/12 | 815 | 820 | 805 | 814 | 125,600 |
| 2025/06/11 | 825 | 829 | 816 | 820 | 75,000 |
| 2025/06/10 | 820 | 831 | 820 | 825 | 75,400 |
| 2025/06/09 | 828 | 835 | 818 | 823 | 96,100 |
| 2025/06/06 | 823 | 831 | 818 | 823 | 101,000 |
| 2025/06/05 | 835 | 841 | 819 | 826 | 100,600 |
| 2025/06/04 | 816 | 844 | 814 | 832 | 138,800 |
| 2025/06/03 | 827 | 827 | 806 | 812 | 85,900 |
| 2025/06/02 | 809 | 831 | 809 | 818 | 151,000 |
| 2025/05/30 | 794 | 810 | 791 | 808 | 96,500 |
| 2025/05/29 | 797 | 808 | 792 | 797 | 203,200 |
| 2025/05/28 | 784 | 799 | 783 | 797 | 173,000 |
| 2025/05/27 | 767 | 793 | 766 | 780 | 265,200 |
| 2025/05/26 | 739 | 767 | 739 | 759 | 151,400 |
| 2025/05/23 | 739 | 753 | 737 | 739 | 108,900 |
| 2025/05/22 | 743 | 747 | 735 | 737 | 104,000 |
| 2025/05/21 | 754 | 774 | 752 | 753 | 130,100 |
| 2025/05/20 | 737 | 763 | 737 | 752 | 272,300 |
| 2025/05/19 | 727 | 735 | 722 | 729 | 132,600 |
| 2025/05/16 | 722 | 735 | 720 | 727 | 80,600 |
| 2025/05/15 | 723 | 734 | 723 | 728 | 57,300 |
| 2025/05/14 | 740 | 742 | 718 | 726 | 135,400 |
| 2025/05/13 | 766 | 771 | 739 | 739 | 190,000 |
| 2025/05/12 | 738 | 769 | 723 | 764 | 437,900 |
| 2025/05/09 | 698 | 750 | 690 | 747 | 529,200 |
| 2025/05/08 | 684 | 695 | 681 | 694 | 105,300 |
| 2025/05/07 | 659 | 694 | 658 | 684 | 212,700 |
| 2025/05/02 | 662 | 665 | 655 | 659 | 58,900 |
| 2025/05/01 | 665 | 665 | 656 | 663 | 43,800 |
| 2025/04/30 | 678 | 679 | 666 | 667 | 54,200 |
| 2025/04/28 | 670 | 679 | 669 | 679 | 86,500 |
| 2025/04/25 | 666 | 672 | 663 | 667 | 63,100 |
| 2025/04/24 | 675 | 680 | 664 | 666 | 82,400 |
| 2025/04/23 | 670 | 675 | 666 | 675 | 129,100 |
| 2025/04/22 | 645 | 660 | 645 | 660 | 120,800 |
| 2025/04/21 | 642 | 646 | 637 | 645 | 92,600 |
| 2025/04/18 | 631 | 640 | 630 | 640 | 120,800 |
| 2025/04/17 | 619 | 630 | 619 | 629 | 112,700 |
| 2025/04/16 | 619 | 620 | 612 | 615 | 67,400 |
| 2025/04/15 | 635 | 635 | 612 | 615 | 166,400 |
| 2025/04/14 | 605 | 649 | 601 | 628 | 270,500 |
| 2025/04/11 | 594 | 602 | 585 | 602 | 55,900 |
| 2025/04/10 | 596 | 602 | 594 | 601 | 56,500 |
| 2025/04/09 | 585 | 585 | 571 | 579 | 79,800 |
| 2025/04/08 | 579 | 593 | 575 | 590 | 91,000 |
| 2025/04/07 | 560 | 577 | 552 | 569 | 142,900 |
| 2025/04/04 | 599 | 599 | 589 | 596 | 97,500 |
| 2025/04/03 | 602 | 612 | 599 | 612 | 94,700 |
| 2025/04/02 | 620 | 620 | 609 | 609 | 47,800 |
| 2025/04/01 | 616 | 625 | 616 | 617 | 49,400 |
| 2025/03/31 | 616 | 624 | 610 | 613 | 83,900 |
| 2025/03/28 | 620 | 627 | 617 | 626 | 136,200 |
| 2025/03/27 | 634 | 636 | 628 | 632 | 181,500 |
| 2025/03/26 | 630 | 636 | 626 | 636 | 96,600 |
| 2025/03/25 | 627 | 633 | 624 | 631 | 81,600 |
| 2025/03/24 | 624 | 626 | 618 | 625 | 98,700 |
| 2025/03/21 | 620 | 623 | 619 | 622 | 83,600 |
| 2025/03/19 | 621 | 623 | 618 | 623 | 56,400 |
| 2025/03/18 | 620 | 622 | 618 | 620 | 72,000 |
| 2025/03/17 | 619 | 619 | 616 | 619 | 63,600 |
| 2025/03/14 | 610 | 616 | 608 | 614 | 69,300 |
| 2025/03/13 | 610 | 613 | 608 | 613 | 53,600 |
| 2025/03/12 | 610 | 612 | 607 | 610 | 46,500 |
| 2025/03/11 | 612 | 612 | 603 | 608 | 83,500 |
| 2025/03/10 | 616 | 617 | 612 | 617 | 49,600 |
| 2025/03/07 | 618 | 621 | 611 | 615 | 56,600 |
| 2025/03/06 | 615 | 621 | 615 | 621 | 63,600 |
| 2025/03/05 | 610 | 614 | 610 | 613 | 46,800 |
| 2025/03/04 | 614 | 618 | 609 | 611 | 55,900 |
| 2025/03/03 | 616 | 621 | 612 | 615 | 78,500 |
| 2025/02/28 | 605 | 617 | 604 | 610 | 171,400 |
| 2025/02/27 | 597 | 607 | 596 | 606 | 126,500 |
| 2025/02/26 | 593 | 597 | 589 | 597 | 73,800 |
| 2025/02/25 | 593 | 594 | 590 | 592 | 46,500 |
| 2025/02/21 | 597 | 597 | 591 | 592 | 22,600 |
| 2025/02/20 | 595 | 597 | 594 | 597 | 33,600 |
| 2025/02/19 | 596 | 596 | 592 | 595 | 16,500 |
| 2025/02/18 | 597 | 597 | 592 | 593 | 29,500 |
| 2025/02/17 | 597 | 599 | 595 | 596 | 37,100 |
| 2025/02/14 | 596 | 597 | 595 | 597 | 39,800 |
| 2025/02/13 | 598 | 599 | 593 | 593 | 91,700 |
| 2025/02/12 | 597 | 600 | 594 | 596 | 39,000 |
| 2025/02/10 | 594 | 596 | 593 | 593 | 34,900 |
| 2025/02/07 | 593 | 595 | 592 | 593 | 29,300 |
| 2025/02/06 | 597 | 598 | 592 | 592 | 41,600 |
| 2025/02/05 | 597 | 598 | 592 | 593 | 47,900 |
| 2025/02/04 | 598 | 598 | 591 | 591 | 41,600 |
| 2025/02/03 | 591 | 595 | 586 | 589 | 80,000 |
| 2025/01/31 | 600 | 602 | 589 | 595 | 175,400 |
| 2025/01/30 | 590 | 619 | 588 | 603 | 371,500 |
| 2025/01/29 | 584 | 590 | 582 | 589 | 66,500 |
| 2025/01/28 | 576 | 585 | 576 | 584 | 67,800 |
| 2025/01/27 | 580 | 580 | 576 | 580 | 59,500 |
| 2025/01/24 | 574 | 578 | 574 | 574 | 49,600 |
| 2025/01/23 | 574 | 576 | 572 | 575 | 28,200 |
| 2025/01/22 | 574 | 575 | 572 | 574 | 22,400 |
| 2025/01/21 | 574 | 574 | 570 | 572 | 17,600 |
| 2025/01/20 | 570 | 572 | 569 | 571 | 21,200 |
| 2025/01/17 | 570 | 573 | 568 | 570 | 28,400 |
| 2025/01/16 | 571 | 574 | 570 | 570 | 38,600 |
| 2025/01/15 | 572 | 574 | 571 | 571 | 27,500 |
| 2025/01/14 | 578 | 578 | 572 | 573 | 38,500 |
| 2025/01/10 | 576 | 577 | 572 | 576 | 54,600 |
| 2025/01/09 | 574 | 577 | 572 | 574 | 33,500 |
| 2025/01/08 | 575 | 576 | 573 | 573 | 38,600 |
| 2025/01/07 | 580 | 580 | 575 | 575 | 40,000 |
| 2025/01/06 | 578 | 579 | 576 | 576 | 57,500 |
| 2024/12/30 | 577 | 578 | 574 | 576 | 39,300 |
| 2024/12/27 | 575 | 575 | 572 | 575 | 40,900 |
| 2024/12/26 | 571 | 573 | 569 | 573 | 60,700 |
| 2024/12/25 | 568 | 571 | 567 | 571 | 35,400 |
| 2024/12/24 | 570 | 570 | 568 | 570 | 18,300 |
| 2024/12/23 | 571 | 571 | 567 | 570 | 32,200 |
| 2024/12/20 | 570 | 572 | 568 | 571 | 44,300 |
| 2024/12/19 | 566 | 570 | 565 | 570 | 43,900 |
| 2024/12/18 | 568 | 569 | 567 | 569 | 16,900 |
| 2024/12/17 | 571 | 572 | 568 | 568 | 52,800 |
| 2024/12/16 | 571 | 573 | 570 | 570 | 19,600 |
| 2024/12/13 | 571 | 573 | 571 | 571 | 38,800 |
| 2024/12/12 | 576 | 576 | 573 | 574 | 33,100 |
| 2024/12/11 | 573 | 575 | 571 | 571 | 43,700 |
| 2024/12/10 | 578 | 578 | 573 | 573 | 31,500 |
| 2024/12/09 | 579 | 579 | 575 | 575 | 25,800 |
| 2024/12/06 | 577 | 578 | 574 | 576 | 26,100 |
| 2024/12/05 | 573 | 576 | 573 | 574 | 25,500 |
| 2024/12/04 | 579 | 579 | 572 | 572 | 67,000 |
| 2024/12/03 | 580 | 583 | 579 | 581 | 29,400 |
| 2024/12/02 | 580 | 581 | 578 | 579 | 24,600 |
| 2024/11/29 | 580 | 582 | 579 | 579 | 32,300 |
| 2024/11/28 | 580 | 582 | 579 | 580 | 23,400 |
| 2024/11/27 | 584 | 584 | 579 | 580 | 39,400 |
| 2024/11/26 | 581 | 585 | 581 | 585 | 44,400 |
| 2024/11/25 | 582 | 584 | 580 | 580 | 30,100 |
| 2024/11/22 | 583 | 583 | 580 | 581 | 18,700 |
| 2024/11/21 | 578 | 583 | 578 | 580 | 29,200 |
| 2024/11/20 | 577 | 583 | 577 | 578 | 41,800 |
| 2024/11/19 | 585 | 586 | 577 | 577 | 84,900 |
| 2024/11/18 | 579 | 585 | 579 | 585 | 44,600 |
| 2024/11/15 | 582 | 585 | 579 | 579 | 45,800 |
| 2024/11/14 | 582 | 586 | 581 | 582 | 27,800 |
| 2024/11/13 | 582 | 587 | 582 | 583 | 44,200 |
| 2024/11/12 | 580 | 586 | 579 | 581 | 31,700 |
| 2024/11/11 | 579 | 584 | 578 | 581 | 36,400 |
| 2024/11/08 | 584 | 585 | 579 | 579 | 30,700 |
| 2024/11/07 | 584 | 586 | 582 | 585 | 43,500 |
| 2024/11/06 | 580 | 586 | 580 | 581 | 40,900 |
| 2024/11/05 | 582 | 584 | 580 | 581 | 34,300 |
| 2024/11/01 | 582 | 590 | 575 | 581 | 81,500 |
| 2024/10/31 | 580 | 583 | 576 | 582 | 57,000 |
| 2024/10/30 | 572 | 579 | 571 | 579 | 168,900 |
| 2024/10/29 | 572 | 577 | 572 | 576 | 27,200 |
| 2024/10/28 | 568 | 575 | 568 | 574 | 25,200 |
| 2024/10/25 | 571 | 572 | 568 | 568 | 36,100 |
| 2024/10/24 | 565 | 580 | 562 | 577 | 114,500 |
| 2024/10/23 | 569 | 570 | 566 | 566 | 36,000 |
| 2024/10/22 | 575 | 575 | 570 | 571 | 44,700 |
| 2024/10/21 | 580 | 580 | 575 | 576 | 29,700 |
| 2024/10/18 | 578 | 581 | 577 | 577 | 18,600 |
| 2024/10/17 | 581 | 583 | 579 | 580 | 34,300 |
| 2024/10/16 | 578 | 583 | 577 | 577 | 27,900 |
| 2024/10/15 | 581 | 582 | 578 | 582 | 30,800 |
| 2024/10/11 | 582 | 582 | 580 | 581 | 25,300 |
| 2024/10/10 | 583 | 583 | 576 | 580 | 25,400 |
| 2024/10/09 | 583 | 586 | 582 | 583 | 16,800 |
| 2024/10/08 | 586 | 587 | 582 | 583 | 17,300 |
| 2024/10/07 | 590 | 592 | 588 | 590 | 50,700 |
| 2024/10/04 | 587 | 588 | 584 | 585 | 39,100 |
| 2024/10/03 | 585 | 587 | 582 | 582 | 44,200 |
| 2024/10/02 | 575 | 581 | 574 | 580 | 46,900 |
| 2024/10/01 | 575 | 579 | 574 | 579 | 28,500 |
| 2024/09/30 | 575 | 576 | 568 | 572 | 68,000 |
| 2024/09/27 | 578 | 581 | 573 | 581 | 174,900 |
| 2024/09/26 | 580 | 584 | 577 | 583 | 270,200 |
| 2024/09/25 | 577 | 580 | 575 | 577 | 139,000 |
| 2024/09/24 | 582 | 583 | 578 | 579 | 153,100 |
| 2024/09/20 | 583 | 586 | 563 | 579 | 166,600 |
| 2024/09/19 | 580 | 584 | 577 | 583 | 106,300 |
| 2024/09/18 | 579 | 580 | 575 | 579 | 56,100 |
| 2024/09/17 | 573 | 579 | 573 | 579 | 74,000 |
| 2024/09/13 | 570 | 572 | 568 | 569 | 61,100 |
| 2024/09/12 | 574 | 576 | 568 | 572 | 59,200 |
| 2024/09/11 | 575 | 578 | 564 | 565 | 81,000 |
| 2024/09/10 | 579 | 580 | 575 | 577 | 44,200 |
| 2024/09/09 | 571 | 578 | 570 | 578 | 74,400 |
| 2024/09/06 | 579 | 579 | 572 | 574 | 57,800 |
| 2024/09/05 | 576 | 582 | 574 | 577 | 64,500 |
| 2024/09/04 | 582 | 583 | 576 | 577 | 102,300 |
| 2024/09/03 | 585 | 587 | 583 | 587 | 47,300 |
| 2024/09/02 | 587 | 587 | 581 | 586 | 42,300 |
| 2024/08/30 | 583 | 586 | 582 | 583 | 39,000 |
| 2024/08/29 | 588 | 588 | 581 | 582 | 45,300 |
| 2024/08/28 | 587 | 588 | 584 | 588 | 24,300 |
| 2024/08/27 | 590 | 591 | 580 | 588 | 61,400 |
| 2024/08/26 | 584 | 587 | 581 | 587 | 45,600 |
| 2024/08/23 | 580 | 583 | 580 | 583 | 29,500 |
| 2024/08/22 | 577 | 579 | 576 | 579 | 20,100 |
| 2024/08/21 | 575 | 576 | 572 | 575 | 37,100 |
| 2024/08/20 | 575 | 575 | 572 | 575 | 26,900 |
| 2024/08/19 | 575 | 575 | 570 | 570 | 44,000 |