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
2007/12/28 710 710 679 681 16,200
2007/12/27 690 702 688 692 19,700
2007/12/26 685 719 682 710 32,100
2007/12/25 662 678 662 677 25,800
2007/12/21 670 675 662 662 39,700
2007/12/20 692 692 677 679 22,600
2007/12/19 683 692 670 672 32,300
2007/12/18 691 698 668 680 102,800
2007/12/17 696 700 690 691 39,200
2007/12/14 711 721 691 691 72,400
2007/12/13 731 734 712 714 35,700
2007/12/12 730 733 716 732 36,400
2007/12/11 749 749 728 731 28,000
2007/12/10 737 750 730 735 33,500
2007/12/07 739 746 725 727 54,600
2007/12/06 736 738 715 738 20,700
2007/12/05 710 729 706 726 29,600
2007/12/04 725 727 702 706 50,000
2007/12/03 742 749 723 735 29,400
2007/11/30 731 741 714 737 53,000
2007/11/29 717 728 703 728 38,000
2007/11/28 716 718 686 701 56,000
2007/11/27 695 714 676 714 40,600
2007/11/26 670 710 667 703 28,600
2007/11/22 683 695 651 665 97,200
2007/11/21 710 716 689 693 24,900
2007/11/20 700 708 660 706 54,600
2007/11/19 710 711 682 689 59,600
2007/11/16 715 715 701 705 30,100
2007/11/15 708 729 703 728 28,100
2007/11/14 720 724 698 707 64,300
2007/11/13 717 719 684 709 56,400
2007/11/12 734 734 704 705 19,000
2007/11/09 716 735 712 733 32,200
2007/11/08 726 726 702 706 50,600
2007/11/07 758 758 725 736 51,000
2007/11/06 727 743 727 738 16,900
2007/11/05 761 762 722 727 49,900
2007/11/02 764 764 752 756 20,200
2007/11/01 757 775 753 767 24,600
2007/10/31 756 764 743 755 14,700
2007/10/30 758 758 731 746 60,000
2007/10/29 733 747 730 746 55,900
2007/10/26 740 740 715 730 61,700
2007/10/25 723 739 723 728 23,400
2007/10/24 746 746 720 730 53,200
2007/10/23 755 755 723 730 76,300
2007/10/22 746 759 728 739 46,200
2007/10/19 748 757 733 756 30,800
2007/10/18 750 771 724 749 100,500
2007/10/17 763 779 750 752 37,300
2007/10/16 785 785 751 762 42,100
2007/10/15 787 790 766 787 35,500
2007/10/12 805 806 787 787 39,300
2007/10/11 810 810 786 804 34,000
2007/10/10 820 820 800 800 19,100
2007/10/09 800 825 796 805 43,400
2007/10/05 783 795 780 795 43,900
2007/10/04 778 792 773 783 47,300
2007/10/03 788 794 766 787 70,000
2007/10/02 773 785 766 766 57,600
2007/10/01 792 792 746 763 81,900
2007/09/28 799 799 761 791 75,000
2007/09/27 735 779 730 779 85,600
2007/09/26 708 730 700 730 32,200
2007/09/25 708 718 685 698 127,400
2007/09/21 732 733 709 720 80,000
2007/09/20 752 765 724 745 75,400
2007/09/19 728 777 728 752 61,400
2007/09/18 721 737 718 720 73,000
2007/09/14 740 750 719 724 83,600
2007/09/13 724 751 715 750 103,700
2007/09/12 746 754 734 734 73,000
2007/09/11 709 754 705 726 71,700
2007/09/10 703 747 701 723 109,600
2007/09/07 774 778 743 753 89,500
2007/09/06 779 779 765 765 25,500
2007/09/05 799 799 780 786 68,700
2007/09/04 781 801 778 800 43,500
2007/09/03 797 797 783 785 8,700
2007/08/31 753 793 753 791 49,400
2007/08/30 776 785 750 762 44,900
2007/08/29 770 774 754 763 34,500
2007/08/28 788 788 765 773 21,600
2007/08/27 790 797 770 778 75,800
2007/08/24 801 804 770 779 39,100
2007/08/23 790 799 779 798 34,700
2007/08/22 772 776 755 772 86,900
2007/08/21 785 790 754 779 144,000
2007/08/20 826 826 770 775 133,000
2007/08/17 830 830 748 752 135,100
2007/08/16 812 820 785 806 66,400
2007/08/15 830 870 825 841 101,300
2007/08/14 830 910 819 880 200,100
2007/08/13 776 829 776 815 165,000
2007/08/10 809 809 763 780 163,000
2007/08/09 842 857 755 803 435,900
2007/08/08 830 858 828 852 65,400
2007/08/07 858 866 828 835 63,100
2007/08/06 866 870 851 868 19,500
2007/08/03 864 874 855 870 41,100
2007/08/02 867 874 839 865 128,100
2007/08/01 897 899 857 887 67,000
2007/07/31 891 910 860 910 160,100
2007/07/30 881 925 872 881 102,700
2007/07/27 855 879 851 851 52,700
2007/07/26 885 909 865 895 88,800
2007/07/25 890 910 868 895 51,600
2007/07/24 881 889 860 870 92,600
2007/07/23 893 909 852 899 80,600
2007/07/20 925 935 881 903 62,500
2007/07/19 918 929 890 920 35,700
2007/07/18 950 950 913 921 45,100
2007/07/17 952 959 938 940 26,100
2007/07/13 952 953 926 951 94,400
2007/07/12 955 975 949 952 51,000
2007/07/11 975 975 947 949 48,200
2007/07/10 955 980 945 971 70,100
2007/07/09 930 949 930 947 34,500
2007/07/06 933 943 925 933 50,100
2007/07/05 936 952 932 941 57,800
2007/07/04 941 987 922 932 184,000
2007/07/03 943 943 932 937 31,800
2007/07/02 931 940 907 936 173,100
2007/06/29 948 949 927 934 85,900
2007/06/28 945 948 907 945 103,100
2007/06/27 937 939 920 935 102,800
2007/06/26 950 959 938 947 137,900
2007/06/25 937 948 929 929 88,200
2007/06/22 931 937 922 935 91,400
2007/06/21 950 950 920 943 166,900
2007/06/20 947 964 933 952 127,600
2007/06/19 945 962 942 957 67,900
2007/06/18 958 965 926 942 227,600
2007/06/15 969 969 940 950 72,100
2007/06/14 950 972 947 959 198,000
2007/06/13 921 951 921 951 99,400
2007/06/12 939 953 924 930 130,500
2007/06/11 940 953 922 949 155,700
2007/06/08 920 927 898 923 107,800
2007/06/07 914 929 906 919 101,900
2007/06/06 920 938 917 924 117,900
2007/06/05 908 923 905 914 71,600
2007/06/04 941 946 911 917 151,600
2007/06/01 940 960 937 937 177,900
2007/05/31 914 950 900 925 185,400
2007/05/30 879 915 879 905 94,800
2007/05/29 856 876 856 869 61,100
2007/05/28 868 881 854 875 72,500
2007/05/25 880 880 845 858 117,900
2007/05/24 892 904 873 890 129,900
2007/05/23 869 930 860 897 235,600
2007/05/22 866 875 860 869 77,200
2007/05/21 866 881 855 875 50,800
2007/05/18 891 891 860 876 61,800
2007/05/17 874 888 870 882 42,200
2007/05/16 889 889 860 878 80,600
2007/05/15 885 891 871 886 86,400
2007/05/14 871 885 868 868 59,300
2007/05/11 856 885 854 881 61,300
2007/05/10 890 894 861 868 58,700
2007/05/09 894 899 890 895 56,400
2007/05/08 903 904 883 892 109,300
2007/05/07 895 903 890 901 144,400
2007/05/02 890 900 881 895 130,300
2007/05/01 880 916 865 900 421,000
2007/04/27 822 882 820 882 477,100
2007/04/26 765 786 765 782 97,200
2007/04/25 749 757 744 752 37,400
2007/04/24 754 755 749 755 16,100
2007/04/23 751 755 743 752 47,300
2007/04/20 753 756 751 751 7,800
2007/04/19 753 755 749 753 25,000
2007/04/18 755 765 750 761 20,800
2007/04/17 765 768 747 747 62,000
2007/04/16 759 773 755 770 59,200
2007/04/13 759 766 742 751 36,700
2007/04/12 765 768 751 768 16,700
2007/04/11 770 774 765 767 42,700
2007/04/10 765 771 761 767 48,600
2007/04/09 755 764 754 764 58,700
2007/04/06 752 761 747 747 33,200
2007/04/05 764 765 744 744 27,300
2007/04/04 759 767 753 760 77,600
2007/04/03 758 759 750 752 41,600
2007/04/02 752 760 747 749 53,400
2007/03/30 738 748 738 745 26,000
2007/03/29 733 748 728 733 21,400
2007/03/28 757 758 720 739 35,500
2007/03/27 769 769 743 750 32,300
2007/03/26 770 773 763 772 34,600
2007/03/23 750 771 745 770 148,700
2007/03/22 766 767 753 753 34,000
2007/03/20 765 770 759 766 53,100
2007/03/19 746 761 736 756 37,300
2007/03/16 750 757 743 746 35,800
2007/03/15 755 760 740 741 23,000
2007/03/14 765 765 741 745 46,900
2007/03/13 767 778 763 765 65,100
2007/03/12 763 768 753 761 47,900
2007/03/09 744 759 743 745 81,200
2007/03/08 725 740 719 734 74,200
2007/03/07 735 760 712 715 104,700
2007/03/06 703 734 703 730 76,900
2007/03/05 741 750 722 723 90,700
2007/03/02 755 756 743 744 68,400
2007/03/01 763 774 756 760 64,200
2007/02/28 750 760 737 754 72,000
2007/02/27 780 785 771 784 77,200
2007/02/26 783 784 780 780 93,400
2007/02/23 771 780 771 778 39,400
2007/02/22 770 782 767 769 61,500
2007/02/21 770 770 762 769 23,900
2007/02/20 781 781 750 769 56,600
2007/02/19 780 784 774 781 60,100
2007/02/16 761 780 760 780 130,000
2007/02/15 753 765 751 763 142,200
2007/02/14 754 757 750 751 104,700
2007/02/13 743 754 741 748 116,800
2007/02/09 744 748 740 745 43,500
2007/02/08 750 765 745 747 78,800
2007/02/07 742 753 738 748 65,300
2007/02/06 730 745 728 741 62,500
2007/02/05 730 734 720 726 152,100
2007/02/02 702 743 701 726 100,700
2007/02/01 691 709 690 709 50,400
2007/01/31 700 700 690 690 32,000
2007/01/30 694 703 692 695 37,200
2007/01/29 701 701 691 691 40,600
2007/01/26 692 695 685 692 34,600
2007/01/25 700 704 696 697 42,400
2007/01/24 706 706 697 697 25,700
2007/01/23 703 707 695 700 23,500
2007/01/22 696 703 694 703 45,600
2007/01/19 690 696 687 694 52,200
2007/01/18 691 697 686 689 76,400
2007/01/17 688 697 687 693 48,700
2007/01/16 690 693 685 693 58,500
2007/01/15 690 697 686 690 73,700
2007/01/12 679 698 676 676 43,500
2007/01/11 672 690 669 669 68,000
2007/01/10 691 693 671 672 66,700
2007/01/09 690 703 689 693 22,800
2007/01/05 699 699 691 692 41,900
2007/01/04 705 705 695 702 15,700

このページの先頭へ