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 |
---|---|---|---|---|---|
2024/03/28 | 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 |
2023/10/02 | 562 | 568 | 555 | 555 | 103,900 |
2023/09/29 | 570 | 571 | 562 | 565 | 118,600 |
2023/09/28 | 575 | 577 | 568 | 571 | 211,400 |
2023/09/27 | 582 | 589 | 577 | 583 | 302,300 |
2023/09/26 | 590 | 591 | 585 | 586 | 216,300 |
2023/09/25 | 588 | 593 | 587 | 589 | 184,400 |
2023/09/22 | 577 | 589 | 576 | 585 | 178,200 |
2023/09/21 | 583 | 584 | 580 | 580 | 146,400 |
2023/09/20 | 595 | 595 | 582 | 583 | 208,600 |
2023/09/19 | 597 | 597 | 590 | 595 | 167,600 |
2023/09/15 | 594 | 600 | 593 | 597 | 149,800 |
2023/09/14 | 589 | 593 | 587 | 591 | 116,400 |
2023/09/13 | 593 | 596 | 587 | 590 | 121,100 |
2023/09/12 | 590 | 594 | 588 | 593 | 115,800 |
2023/09/11 | 600 | 602 | 588 | 591 | 160,700 |
2023/09/08 | 600 | 603 | 596 | 597 | 167,200 |
2023/09/07 | 596 | 611 | 595 | 607 | 191,700 |
2023/09/06 | 599 | 601 | 595 | 596 | 107,000 |
2023/09/05 | 599 | 601 | 594 | 598 | 154,100 |
2023/09/04 | 595 | 599 | 593 | 598 | 146,500 |
2023/09/01 | 591 | 597 | 590 | 595 | 60,600 |
2023/08/31 | 593 | 596 | 591 | 591 | 50,300 |
2023/08/30 | 595 | 597 | 586 | 592 | 56,800 |
2023/08/29 | 587 | 601 | 587 | 599 | 153,600 |
2023/08/28 | 577 | 586 | 576 | 585 | 104,200 |
2023/08/25 | 577 | 578 | 575 | 577 | 29,800 |
2023/08/24 | 576 | 580 | 575 | 578 | 82,700 |
2023/08/23 | 573 | 577 | 573 | 576 | 73,900 |
2023/08/22 | 574 | 574 | 571 | 574 | 21,400 |
2023/08/21 | 571 | 573 | 569 | 571 | 41,400 |
2023/08/18 | 571 | 573 | 566 | 567 | 90,100 |
2023/08/17 | 575 | 575 | 569 | 575 | 70,500 |
2023/08/16 | 570 | 577 | 570 | 570 | 76,400 |
2023/08/15 | 575 | 575 | 570 | 573 | 20,900 |
2023/08/14 | 575 | 578 | 569 | 571 | 104,100 |
2023/08/10 | 562 | 577 | 561 | 573 | 191,800 |
2023/08/09 | 560 | 560 | 557 | 560 | 38,700 |
2023/08/08 | 558 | 560 | 557 | 558 | 29,400 |
2023/08/07 | 553 | 559 | 551 | 558 | 25,500 |
2023/08/04 | 554 | 555 | 550 | 550 | 51,300 |
2023/08/03 | 559 | 559 | 552 | 555 | 69,800 |
2023/08/02 | 561 | 565 | 559 | 561 | 98,600 |
2023/08/01 | 563 | 565 | 561 | 561 | 81,200 |
2023/07/31 | 563 | 565 | 560 | 563 | 120,800 |
2023/07/28 | 560 | 560 | 552 | 559 | 107,700 |
2023/07/27 | 556 | 561 | 555 | 560 | 84,100 |
2023/07/26 | 558 | 558 | 555 | 556 | 28,300 |
2023/07/25 | 560 | 560 | 558 | 558 | 25,500 |
2023/07/24 | 557 | 560 | 556 | 560 | 65,800 |
2023/07/21 | 556 | 557 | 552 | 554 | 42,600 |
2023/07/20 | 558 | 559 | 554 | 555 | 36,800 |
2023/07/19 | 557 | 558 | 554 | 558 | 40,100 |
2023/07/18 | 555 | 557 | 554 | 557 | 30,500 |
2023/07/14 | 554 | 555 | 550 | 553 | 46,300 |
2023/07/13 | 555 | 556 | 553 | 553 | 28,700 |
2023/07/12 | 560 | 560 | 554 | 554 | 25,900 |
2023/07/11 | 559 | 560 | 557 | 558 | 39,300 |
2023/07/10 | 553 | 559 | 553 | 556 | 70,500 |
2023/07/07 | 555 | 557 | 550 | 553 | 50,500 |
2023/07/06 | 552 | 557 | 552 | 553 | 34,000 |
2023/07/05 | 553 | 555 | 550 | 553 | 28,400 |
2023/07/04 | 555 | 555 | 551 | 553 | 38,200 |
2023/07/03 | 553 | 557 | 552 | 552 | 43,100 |
2023/06/30 | 555 | 555 | 547 | 549 | 51,400 |
2023/06/29 | 550 | 555 | 547 | 554 | 71,000 |
2023/06/28 | 545 | 549 | 544 | 548 | 33,700 |
2023/06/27 | 541 | 544 | 538 | 542 | 25,600 |
2023/06/26 | 543 | 544 | 539 | 541 | 26,300 |
2023/06/23 | 546 | 550 | 540 | 543 | 73,600 |
2023/06/22 | 551 | 552 | 548 | 548 | 35,800 |
2023/06/21 | 549 | 553 | 549 | 551 | 40,000 |
2023/06/20 | 549 | 550 | 545 | 550 | 30,100 |
2023/06/19 | 550 | 550 | 547 | 550 | 36,300 |
2023/06/16 | 546 | 548 | 545 | 545 | 66,400 |
2023/06/15 | 544 | 548 | 543 | 546 | 38,700 |
2023/06/14 | 543 | 545 | 542 | 544 | 29,700 |
2023/06/13 | 545 | 545 | 541 | 542 | 49,200 |
2023/06/12 | 540 | 544 | 540 | 544 | 26,600 |
2023/06/09 | 538 | 540 | 537 | 540 | 49,500 |
2023/06/08 | 539 | 541 | 536 | 537 | 46,500 |
2023/06/07 | 546 | 546 | 536 | 536 | 80,700 |
2023/06/06 | 547 | 547 | 542 | 545 | 38,200 |