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 |
|---|---|---|---|---|---|
| 2024/07/26 | 597 | 597 | 590 | 591 | 128,000 |
| 2024/07/25 | 600 | 604 | 596 | 598 | 105,700 |
| 2024/07/24 | 604 | 604 | 597 | 599 | 63,800 |
| 2024/07/23 | 603 | 604 | 600 | 601 | 33,400 |
| 2024/07/22 | 608 | 608 | 599 | 600 | 61,900 |
| 2024/07/19 | 608 | 609 | 603 | 606 | 48,500 |
| 2024/07/18 | 606 | 610 | 605 | 607 | 45,300 |
| 2024/07/17 | 607 | 607 | 604 | 607 | 38,600 |
| 2024/07/16 | 609 | 609 | 603 | 603 | 28,300 |
| 2024/07/12 | 603 | 608 | 602 | 607 | 73,600 |
| 2024/07/11 | 603 | 604 | 600 | 603 | 35,700 |
| 2024/07/10 | 601 | 601 | 597 | 598 | 47,300 |
| 2024/07/09 | 598 | 601 | 596 | 598 | 35,300 |
| 2024/07/08 | 600 | 600 | 597 | 597 | 76,900 |
| 2024/07/05 | 608 | 608 | 601 | 602 | 57,700 |
| 2024/07/04 | 607 | 608 | 604 | 607 | 48,700 |
| 2024/07/03 | 603 | 607 | 603 | 607 | 52,500 |
| 2024/07/02 | 604 | 607 | 602 | 605 | 47,300 |
| 2024/07/01 | 605 | 607 | 602 | 604 | 45,500 |
| 2024/06/28 | 606 | 606 | 601 | 604 | 52,000 |
| 2024/06/27 | 604 | 605 | 601 | 604 | 54,000 |
| 2024/06/26 | 605 | 605 | 602 | 605 | 40,900 |
| 2024/06/25 | 604 | 605 | 600 | 603 | 62,400 |
| 2024/06/24 | 602 | 604 | 600 | 602 | 47,300 |
| 2024/06/21 | 605 | 605 | 600 | 600 | 40,100 |
| 2024/06/20 | 603 | 606 | 600 | 605 | 62,000 |
| 2024/06/19 | 600 | 603 | 598 | 603 | 38,300 |
| 2024/06/18 | 599 | 600 | 597 | 598 | 24,700 |
| 2024/06/17 | 598 | 598 | 593 | 596 | 43,200 |
| 2024/06/14 | 592 | 598 | 592 | 598 | 53,100 |
| 2024/06/13 | 594 | 595 | 591 | 593 | 45,900 |
| 2024/06/12 | 596 | 597 | 593 | 594 | 34,500 |
| 2024/06/11 | 599 | 599 | 596 | 596 | 28,300 |
| 2024/06/10 | 602 | 602 | 598 | 599 | 41,700 |
| 2024/06/07 | 597 | 600 | 595 | 599 | 16,300 |
| 2024/06/06 | 600 | 600 | 595 | 598 | 28,800 |
| 2024/06/05 | 602 | 602 | 597 | 597 | 30,300 |
| 2024/06/04 | 601 | 607 | 600 | 603 | 44,800 |
| 2024/06/03 | 603 | 605 | 600 | 600 | 35,500 |
| 2024/05/31 | 600 | 604 | 599 | 602 | 51,500 |
| 2024/05/30 | 597 | 599 | 593 | 599 | 37,100 |
| 2024/05/29 | 601 | 602 | 596 | 596 | 28,000 |
| 2024/05/28 | 597 | 602 | 596 | 601 | 37,400 |
| 2024/05/27 | 600 | 600 | 594 | 597 | 20,700 |
| 2024/05/24 | 595 | 598 | 592 | 597 | 24,500 |
| 2024/05/23 | 600 | 601 | 597 | 599 | 32,200 |
| 2024/05/22 | 602 | 602 | 598 | 601 | 32,500 |
| 2024/05/21 | 604 | 605 | 601 | 604 | 23,800 |
| 2024/05/20 | 599 | 604 | 599 | 604 | 30,800 |
| 2024/05/17 | 590 | 598 | 589 | 598 | 49,700 |
| 2024/05/16 | 605 | 605 | 585 | 590 | 215,000 |
| 2024/05/15 | 610 | 610 | 605 | 605 | 37,000 |
| 2024/05/14 | 617 | 617 | 606 | 607 | 37,700 |
| 2024/05/13 | 620 | 620 | 603 | 610 | 117,000 |
| 2024/05/10 | 619 | 622 | 616 | 622 | 68,700 |
| 2024/05/09 | 620 | 620 | 614 | 615 | 42,500 |
| 2024/05/08 | 615 | 618 | 614 | 614 | 25,600 |
| 2024/05/07 | 621 | 621 | 615 | 615 | 70,200 |
| 2024/05/02 | 619 | 619 | 616 | 617 | 15,300 |
| 2024/05/01 | 618 | 619 | 615 | 619 | 19,500 |
| 2024/04/30 | 620 | 620 | 615 | 618 | 42,000 |
| 2024/04/26 | 610 | 617 | 608 | 617 | 46,200 |
| 2024/04/25 | 616 | 618 | 611 | 613 | 44,200 |
| 2024/04/24 | 618 | 618 | 611 | 613 | 45,400 |
| 2024/04/23 | 614 | 619 | 614 | 617 | 21,900 |
| 2024/04/22 | 608 | 615 | 607 | 614 | 53,200 |
| 2024/04/19 | 609 | 611 | 603 | 604 | 64,900 |
| 2024/04/18 | 607 | 611 | 607 | 610 | 25,200 |
| 2024/04/17 | 613 | 618 | 607 | 607 | 58,200 |
| 2024/04/16 | 619 | 620 | 610 | 611 | 57,100 |
| 2024/04/15 | 614 | 625 | 614 | 622 | 44,900 |
| 2024/04/12 | 614 | 629 | 614 | 624 | 146,100 |
| 2024/04/11 | 617 | 618 | 613 | 614 | 40,300 |
| 2024/04/10 | 619 | 621 | 618 | 620 | 50,200 |
| 2024/04/09 | 610 | 619 | 610 | 618 | 115,900 |
| 2024/04/08 | 606 | 612 | 606 | 612 | 68,000 |
| 2024/04/05 | 603 | 607 | 601 | 605 | 35,600 |
| 2024/04/04 | 605 | 608 | 603 | 608 | 42,700 |
| 2024/04/03 | 598 | 605 | 596 | 603 | 90,200 |
| 2024/04/02 | 606 | 607 | 600 | 601 | 84,600 |
| 2024/04/01 | 607 | 610 | 604 | 606 | 54,200 |
| 2024/03/29 | 608 | 609 | 604 | 607 | 61,900 |
| 2024/03/28 | 613 | 617 | 607 | 609 | 156,400 |
| 2024/03/27 | 621 | 625 | 621 | 622 | 173,000 |
| 2024/03/26 | 617 | 619 | 615 | 619 | 74,200 |
| 2024/03/25 | 619 | 622 | 617 | 619 | 124,200 |
| 2024/03/22 | 618 | 623 | 617 | 623 | 116,000 |
| 2024/03/21 | 616 | 617 | 612 | 614 | 87,300 |
| 2024/03/19 | 605 | 612 | 601 | 612 | 108,700 |
| 2024/03/18 | 610 | 611 | 607 | 608 | 72,200 |
| 2024/03/15 | 605 | 612 | 605 | 607 | 70,600 |
| 2024/03/14 | 606 | 610 | 605 | 610 | 49,300 |
| 2024/03/13 | 605 | 608 | 602 | 605 | 40,500 |
| 2024/03/12 | 601 | 605 | 596 | 605 | 48,200 |
| 2024/03/11 | 604 | 606 | 598 | 601 | 125,600 |
| 2024/03/08 | 604 | 610 | 604 | 608 | 64,000 |
| 2024/03/07 | 608 | 612 | 605 | 608 | 62,400 |
| 2024/03/06 | 602 | 605 | 600 | 604 | 58,200 |
| 2024/03/05 | 600 | 603 | 596 | 599 | 51,800 |
| 2024/03/04 | 606 | 607 | 599 | 599 | 115,900 |
| 2024/03/01 | 610 | 611 | 604 | 608 | 50,400 |
| 2024/02/29 | 611 | 611 | 606 | 607 | 48,600 |
| 2024/02/28 | 606 | 611 | 605 | 611 | 47,000 |
| 2024/02/27 | 601 | 607 | 601 | 605 | 54,600 |
| 2024/02/26 | 605 | 606 | 601 | 601 | 53,300 |
| 2024/02/22 | 600 | 605 | 600 | 605 | 60,400 |
| 2024/02/21 | 604 | 606 | 601 | 601 | 22,200 |
| 2024/02/20 | 606 | 609 | 604 | 604 | 29,000 |
| 2024/02/19 | 598 | 606 | 598 | 606 | 36,200 |
| 2024/02/16 | 594 | 602 | 594 | 601 | 66,600 |
| 2024/02/15 | 604 | 606 | 594 | 596 | 60,300 |
| 2024/02/14 | 613 | 613 | 602 | 602 | 57,700 |
| 2024/02/13 | 614 | 614 | 608 | 613 | 43,600 |
| 2024/02/09 | 607 | 612 | 607 | 609 | 70,600 |
| 2024/02/08 | 618 | 618 | 606 | 612 | 74,500 |
| 2024/02/07 | 617 | 622 | 616 | 617 | 43,500 |
| 2024/02/06 | 624 | 626 | 617 | 617 | 64,500 |
| 2024/02/05 | 620 | 623 | 613 | 623 | 76,600 |
| 2024/02/02 | 618 | 622 | 613 | 616 | 53,300 |
| 2024/02/01 | 620 | 622 | 615 | 620 | 49,700 |
| 2024/01/31 | 613 | 621 | 612 | 621 | 89,200 |
| 2024/01/30 | 614 | 622 | 612 | 612 | 55,700 |
| 2024/01/29 | 628 | 632 | 615 | 615 | 110,100 |
| 2024/01/26 | 621 | 660 | 621 | 622 | 467,900 |
| 2024/01/25 | 636 | 662 | 630 | 654 | 351,700 |
| 2024/01/24 | 621 | 628 | 618 | 626 | 82,900 |
| 2024/01/23 | 625 | 628 | 618 | 619 | 84,500 |
| 2024/01/22 | 611 | 625 | 611 | 623 | 113,300 |
| 2024/01/19 | 603 | 607 | 600 | 607 | 91,100 |
| 2024/01/18 | 601 | 603 | 599 | 603 | 37,400 |
| 2024/01/17 | 603 | 604 | 598 | 598 | 75,000 |
| 2024/01/16 | 601 | 602 | 598 | 600 | 47,200 |
| 2024/01/15 | 594 | 602 | 594 | 601 | 50,700 |
| 2024/01/12 | 600 | 600 | 591 | 594 | 49,000 |
| 2024/01/11 | 600 | 603 | 598 | 600 | 60,900 |
| 2024/01/10 | 603 | 603 | 599 | 599 | 56,900 |
| 2024/01/09 | 600 | 602 | 596 | 602 | 54,700 |
| 2024/01/05 | 594 | 603 | 592 | 596 | 104,000 |
| 2024/01/04 | 587 | 591 | 581 | 589 | 48,700 |
| 2023/12/29 | 588 | 590 | 587 | 590 | 31,700 |
| 2023/12/28 | 585 | 589 | 581 | 588 | 58,300 |
| 2023/12/27 | 579 | 586 | 579 | 586 | 66,000 |
| 2023/12/26 | 577 | 580 | 577 | 578 | 30,100 |
| 2023/12/25 | 578 | 580 | 576 | 578 | 28,900 |
| 2023/12/22 | 575 | 579 | 575 | 578 | 39,800 |
| 2023/12/21 | 575 | 576 | 572 | 574 | 27,900 |
| 2023/12/20 | 580 | 580 | 575 | 577 | 37,900 |
| 2023/12/19 | 578 | 579 | 572 | 579 | 35,400 |
| 2023/12/18 | 574 | 579 | 571 | 578 | 45,100 |
| 2023/12/15 | 578 | 583 | 577 | 579 | 59,100 |
| 2023/12/14 | 583 | 584 | 575 | 577 | 74,000 |
| 2023/12/13 | 579 | 582 | 577 | 581 | 55,000 |
| 2023/12/12 | 572 | 578 | 572 | 576 | 86,400 |
| 2023/12/11 | 566 | 571 | 565 | 569 | 40,700 |
| 2023/12/08 | 567 | 570 | 563 | 566 | 68,300 |
| 2023/12/07 | 566 | 571 | 566 | 569 | 63,000 |
| 2023/12/06 | 565 | 572 | 564 | 570 | 55,700 |
| 2023/12/05 | 567 | 570 | 562 | 564 | 48,300 |
| 2023/12/04 | 566 | 570 | 563 | 570 | 72,000 |
| 2023/12/01 | 565 | 565 | 562 | 562 | 24,800 |
| 2023/11/30 | 555 | 565 | 555 | 565 | 73,400 |
| 2023/11/29 | 559 | 564 | 556 | 558 | 57,600 |
| 2023/11/28 | 560 | 564 | 557 | 564 | 44,200 |
| 2023/11/27 | 562 | 564 | 559 | 559 | 29,300 |
| 2023/11/24 | 566 | 566 | 560 | 561 | 38,100 |
| 2023/11/22 | 559 | 565 | 559 | 562 | 37,700 |
| 2023/11/21 | 562 | 563 | 556 | 559 | 56,700 |
| 2023/11/20 | 566 | 567 | 560 | 560 | 44,900 |
| 2023/11/17 | 565 | 566 | 561 | 566 | 45,000 |
| 2023/11/16 | 560 | 566 | 559 | 563 | 45,600 |
| 2023/11/15 | 564 | 564 | 559 | 559 | 38,900 |
| 2023/11/14 | 565 | 565 | 559 | 559 | 48,600 |
| 2023/11/13 | 561 | 565 | 558 | 560 | 46,100 |
| 2023/11/10 | 558 | 562 | 556 | 561 | 50,400 |
| 2023/11/09 | 561 | 562 | 555 | 559 | 62,400 |
| 2023/11/08 | 571 | 571 | 558 | 562 | 52,200 |
| 2023/11/07 | 573 | 574 | 568 | 571 | 61,400 |
| 2023/11/06 | 566 | 572 | 563 | 570 | 126,300 |
| 2023/11/02 | 563 | 564 | 559 | 562 | 68,600 |
| 2023/11/01 | 559 | 565 | 557 | 560 | 115,200 |
| 2023/10/31 | 554 | 560 | 549 | 560 | 90,500 |
| 2023/10/30 | 556 | 562 | 552 | 554 | 297,100 |
| 2023/10/27 | 546 | 563 | 546 | 563 | 239,900 |
| 2023/10/26 | 569 | 572 | 557 | 566 | 230,600 |
| 2023/10/25 | 561 | 565 | 558 | 563 | 88,200 |
| 2023/10/24 | 562 | 562 | 549 | 555 | 94,100 |
| 2023/10/23 | 562 | 567 | 557 | 557 | 72,500 |
| 2023/10/20 | 558 | 565 | 557 | 560 | 65,000 |
| 2023/10/19 | 558 | 563 | 557 | 557 | 53,000 |
| 2023/10/18 | 563 | 563 | 556 | 559 | 55,200 |
| 2023/10/17 | 557 | 562 | 554 | 557 | 56,900 |
| 2023/10/16 | 555 | 556 | 548 | 549 | 62,800 |
| 2023/10/13 | 564 | 564 | 553 | 555 | 67,400 |
| 2023/10/12 | 562 | 563 | 559 | 562 | 51,200 |
| 2023/10/11 | 564 | 564 | 558 | 560 | 69,000 |
| 2023/10/10 | 562 | 565 | 561 | 562 | 77,300 |
| 2023/10/06 | 553 | 558 | 552 | 554 | 49,000 |
| 2023/10/05 | 543 | 552 | 543 | 550 | 86,300 |
| 2023/10/04 | 543 | 548 | 539 | 540 | 123,700 |
| 2023/10/03 | 554 | 556 | 546 | 546 | 108,700 |