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 |
|---|---|---|---|---|---|
| 2026/03/06 | 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 |
| 2025/07/31 | 932 | 946 | 924 | 946 | 133,900 |
| 2025/07/30 | 921 | 935 | 910 | 933 | 112,100 |
| 2025/07/29 | 925 | 930 | 912 | 920 | 143,200 |
| 2025/07/28 | 960 | 964 | 920 | 929 | 247,000 |
| 2025/07/25 | 920 | 962 | 913 | 950 | 624,000 |
| 2025/07/24 | 891 | 950 | 872 | 931 | 1,052,000 |
| 2025/07/23 | 877 | 878 | 868 | 876 | 123,500 |
| 2025/07/22 | 862 | 874 | 859 | 867 | 110,700 |
| 2025/07/18 | 872 | 880 | 854 | 857 | 118,600 |
| 2025/07/17 | 864 | 876 | 859 | 873 | 108,300 |
| 2025/07/16 | 875 | 875 | 857 | 865 | 174,600 |
| 2025/07/15 | 850 | 895 | 842 | 873 | 362,200 |
| 2025/07/14 | 827 | 832 | 825 | 827 | 59,900 |
| 2025/07/11 | 821 | 832 | 819 | 824 | 72,400 |
| 2025/07/10 | 830 | 835 | 818 | 820 | 65,000 |
| 2025/07/09 | 818 | 827 | 817 | 826 | 60,500 |
| 2025/07/08 | 821 | 824 | 816 | 819 | 48,900 |
| 2025/07/07 | 824 | 828 | 818 | 823 | 79,100 |
| 2025/07/04 | 836 | 836 | 814 | 824 | 111,800 |
| 2025/07/03 | 815 | 832 | 815 | 828 | 138,000 |
| 2025/07/02 | 804 | 814 | 800 | 808 | 60,800 |
| 2025/07/01 | 800 | 812 | 794 | 805 | 77,900 |
| 2025/06/30 | 800 | 818 | 799 | 799 | 129,700 |
| 2025/06/27 | 798 | 798 | 793 | 797 | 54,900 |
| 2025/06/26 | 785 | 796 | 785 | 794 | 52,100 |
| 2025/06/25 | 792 | 794 | 782 | 785 | 83,900 |
| 2025/06/24 | 792 | 796 | 789 | 792 | 48,200 |
| 2025/06/23 | 783 | 794 | 778 | 789 | 63,800 |
| 2025/06/20 | 783 | 797 | 777 | 783 | 162,000 |
| 2025/06/19 | 787 | 793 | 781 | 789 | 95,900 |
| 2025/06/18 | 792 | 803 | 786 | 790 | 130,300 |
| 2025/06/17 | 790 | 799 | 788 | 794 | 58,600 |
| 2025/06/16 | 800 | 803 | 791 | 792 | 130,200 |
| 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 |