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
2009/12/30 480 480 469 470 25,100
2009/12/29 473 488 472 479 33,400
2009/12/28 489 489 471 471 38,000
2009/12/25 467 475 466 469 26,000
2009/12/24 469 475 465 468 43,000
2009/12/22 467 471 461 461 44,900
2009/12/21 466 470 465 465 9,400
2009/12/18 469 475 465 465 38,200
2009/12/17 467 475 465 469 22,500
2009/12/16 470 477 465 471 37,400
2009/12/15 461 470 461 470 10,600
2009/12/14 472 473 458 459 40,100
2009/12/11 467 478 463 469 51,600
2009/12/10 477 478 464 467 28,800
2009/12/09 476 481 470 478 26,300
2009/12/08 478 487 473 478 45,600
2009/12/07 475 487 467 473 95,600
2009/12/04 473 474 463 465 30,600
2009/12/03 469 477 464 475 67,700
2009/12/02 465 473 459 460 64,800
2009/12/01 470 471 456 464 59,000
2009/11/30 458 467 449 467 116,000
2009/11/27 459 475 455 458 27,300
2009/11/26 463 470 459 464 48,500
2009/11/25 458 458 450 453 35,500
2009/11/24 453 455 450 453 47,900
2009/11/20 461 461 448 450 49,800
2009/11/19 475 475 459 461 45,800
2009/11/18 475 485 466 466 58,000
2009/11/17 481 485 472 476 40,800
2009/11/16 483 487 477 481 79,800
2009/11/13 485 489 481 482 56,800
2009/11/12 499 499 485 485 48,800
2009/11/11 493 507 493 498 46,500
2009/11/10 508 515 493 496 78,500
2009/11/09 513 524 505 506 32,300
2009/11/06 526 530 516 518 27,000
2009/11/05 535 535 521 522 28,200
2009/11/04 528 532 521 530 22,500
2009/11/02 537 538 525 538 89,100
2009/10/30 539 540 532 538 39,400
2009/10/29 528 538 526 537 42,200
2009/10/28 543 543 531 538 40,800
2009/10/27 540 546 530 540 139,300
2009/10/26 518 529 518 526 41,200
2009/10/23 529 534 520 522 38,500
2009/10/22 529 529 520 529 23,300
2009/10/21 530 538 526 536 29,300
2009/10/20 538 540 535 537 30,200
2009/10/19 538 539 532 539 41,500
2009/10/16 534 544 533 543 95,400
2009/10/15 545 546 537 541 104,500
2009/10/14 541 554 525 544 353,500
2009/10/13 517 559 506 534 312,400
2009/10/09 498 511 487 502 54,100
2009/10/08 517 524 500 501 51,800
2009/10/07 522 523 516 518 32,300
2009/10/06 537 537 521 524 21,800
2009/10/05 529 543 511 543 22,200
2009/10/02 531 531 513 522 17,800
2009/10/01 537 540 530 540 36,000
2009/09/30 535 538 533 533 28,000
2009/09/29 529 538 521 535 47,600
2009/09/28 541 542 524 536 48,900
2009/09/25 541 542 529 531 26,200
2009/09/24 534 546 534 546 46,400
2009/09/18 535 536 529 534 22,400
2009/09/17 533 543 533 542 45,300
2009/09/16 530 541 529 540 45,300
2009/09/15 531 541 531 537 43,400
2009/09/14 534 536 527 536 33,300
2009/09/11 541 543 536 537 74,000
2009/09/10 539 547 536 541 50,900
2009/09/09 540 547 537 545 41,200
2009/09/08 539 543 536 540 48,000
2009/09/07 540 541 534 538 25,600
2009/09/04 530 540 528 530 25,500
2009/09/03 526 538 526 530 39,500
2009/09/02 531 536 524 532 46,600
2009/09/01 545 550 542 543 60,000
2009/08/31 549 555 536 549 30,400
2009/08/28 550 551 533 548 46,400
2009/08/27 555 555 541 550 29,900
2009/08/26 540 547 537 546 22,200
2009/08/25 537 540 531 537 18,700
2009/08/24 537 543 535 535 15,600
2009/08/21 533 534 521 527 46,700
2009/08/20 538 542 529 533 33,900
2009/08/19 535 538 530 538 14,700
2009/08/18 538 545 525 545 12,900
2009/08/17 537 550 526 550 32,500
2009/08/14 537 544 536 540 32,300
2009/08/13 540 543 531 541 17,900
2009/08/12 542 544 535 536 37,700
2009/08/11 544 548 533 542 48,500
2009/08/10 547 547 531 539 39,300
2009/08/07 524 532 518 527 51,100
2009/08/06 515 524 515 524 51,700
2009/08/05 514 517 512 516 34,400
2009/08/04 515 515 511 514 21,500
2009/08/03 516 516 512 516 14,800
2009/07/31 515 518 511 516 47,100
2009/07/30 504 514 503 512 29,700
2009/07/29 503 506 502 504 26,900
2009/07/28 506 506 501 502 42,600
2009/07/27 502 504 499 504 48,100
2009/07/24 499 501 495 499 19,900
2009/07/23 500 500 490 490 39,500
2009/07/22 501 504 497 499 24,200
2009/07/21 501 503 496 499 22,700
2009/07/17 498 501 492 496 26,500
2009/07/16 493 498 492 493 25,400
2009/07/15 493 499 488 495 36,300
2009/07/14 491 498 486 495 36,100
2009/07/13 500 502 489 489 46,200
2009/07/10 499 505 498 499 43,300
2009/07/09 510 510 497 506 81,900
2009/07/08 512 514 510 514 44,700
2009/07/07 514 519 509 514 47,400
2009/07/06 513 514 510 512 23,700
2009/07/03 502 513 501 511 54,700
2009/07/02 511 511 505 505 29,200
2009/07/01 505 513 505 506 73,400
2009/06/30 505 509 502 507 60,600
2009/06/29 500 505 500 502 18,900
2009/06/26 506 506 499 500 32,600
2009/06/25 502 506 500 502 32,400
2009/06/24 500 504 497 500 24,900
2009/06/23 505 506 499 500 51,100
2009/06/22 510 513 507 510 24,700
2009/06/19 508 517 503 503 32,900
2009/06/18 506 510 504 508 6,600
2009/06/17 503 512 503 506 13,700
2009/06/16 512 512 503 505 41,200
2009/06/15 513 524 512 514 41,500
2009/06/12 511 514 507 510 55,400
2009/06/11 510 511 503 507 35,200
2009/06/10 500 508 498 508 32,100
2009/06/09 502 503 496 498 23,300
2009/06/08 495 502 494 494 28,700
2009/06/05 499 501 493 493 30,200
2009/06/04 497 501 491 494 36,600
2009/06/03 498 502 493 497 45,600
2009/06/02 502 503 495 498 47,600
2009/06/01 501 502 495 496 34,800
2009/05/29 498 500 493 496 26,400
2009/05/28 503 504 499 499 11,400
2009/05/27 498 505 497 500 12,800
2009/05/26 505 505 497 497 19,100
2009/05/25 495 502 490 500 17,500
2009/05/22 493 497 491 491 8,200
2009/05/21 496 498 491 496 9,900
2009/05/20 497 498 490 496 18,600
2009/05/19 493 493 487 489 19,000
2009/05/18 488 492 486 488 12,400
2009/05/15 491 498 489 492 46,500
2009/05/14 500 506 500 500 14,400
2009/05/13 502 505 500 504 12,000
2009/05/12 507 510 501 503 14,800
2009/05/11 503 511 500 502 23,200
2009/05/08 504 507 490 506 25,100
2009/05/07 515 515 501 504 20,500
2009/05/01 509 510 500 507 13,300
2009/04/30 498 509 497 504 20,500
2009/04/28 496 502 488 493 25,200
2009/04/27 516 516 494 494 24,000
2009/04/24 513 515 503 513 55,000
2009/04/23 492 510 490 509 72,500
2009/04/22 483 488 483 487 24,700
2009/04/21 482 488 481 481 33,300
2009/04/20 485 489 482 483 21,700
2009/04/17 485 487 482 484 48,500
2009/04/16 491 492 483 484 33,900
2009/04/15 483 488 483 486 15,700
2009/04/14 485 488 480 481 51,900
2009/04/13 486 493 481 483 28,800
2009/04/10 487 492 485 486 61,700
2009/04/09 490 497 488 496 62,300
2009/04/08 484 488 480 481 47,400
2009/04/07 493 495 482 482 74,900
2009/04/06 493 494 488 490 102,500
2009/04/03 503 505 492 495 73,200
2009/04/02 507 508 502 506 58,800
2009/04/01 509 510 500 508 53,700
2009/03/31 507 510 501 507 57,000
2009/03/30 510 518 508 515 56,500
2009/03/27 516 518 508 511 45,900
2009/03/26 519 519 502 508 44,000
2009/03/25 512 519 511 519 47,600
2009/03/24 517 519 503 509 60,200
2009/03/23 512 518 510 517 33,800
2009/03/19 500 510 482 497 89,200
2009/03/18 500 503 495 495 27,600
2009/03/17 499 501 495 500 27,100
2009/03/16 497 503 490 498 29,100
2009/03/13 480 488 480 487 42,500
2009/03/12 480 481 474 481 31,800
2009/03/11 481 484 476 480 28,000
2009/03/10 472 483 469 481 33,200
2009/03/09 480 480 472 472 23,500
2009/03/06 480 489 475 475 44,300
2009/03/05 483 488 480 484 43,000
2009/03/04 479 480 471 480 36,700
2009/03/03 490 490 471 482 37,000
2009/03/02 501 501 490 495 47,600
2009/02/27 506 507 499 507 40,300
2009/02/26 519 519 500 508 58,800
2009/02/25 510 516 505 514 31,500
2009/02/24 501 507 500 506 17,800
2009/02/23 502 508 501 508 14,900
2009/02/20 513 516 505 506 17,200
2009/02/19 511 514 508 514 12,600
2009/02/18 502 510 502 509 8,800
2009/02/17 515 518 510 511 7,300
2009/02/16 519 522 518 519 16,500
2009/02/13 510 518 510 515 13,600
2009/02/12 510 513 505 508 19,300
2009/02/10 515 519 508 510 4,200
2009/02/09 510 514 509 510 18,900
2009/02/06 514 522 514 516 24,800
2009/02/05 515 522 514 516 30,100
2009/02/04 515 517 512 514 42,600
2009/02/03 517 535 517 520 30,000
2009/02/02 516 525 508 515 14,200
2009/01/30 535 535 518 522 22,100
2009/01/29 528 536 522 533 27,600
2009/01/28 530 536 517 527 19,600
2009/01/27 524 529 517 527 23,600
2009/01/26 525 525 512 517 8,900
2009/01/23 504 519 503 506 20,000
2009/01/22 510 510 501 507 24,000
2009/01/21 511 525 507 508 16,300
2009/01/20 513 530 513 523 14,400
2009/01/19 549 549 507 522 82,400
2009/01/16 505 513 504 509 33,000
2009/01/15 505 509 505 505 28,600
2009/01/14 504 522 502 517 28,000
2009/01/13 521 530 500 500 71,700
2009/01/09 535 548 520 531 19,800
2009/01/08 548 549 525 526 36,800
2009/01/07 554 556 546 547 36,100
2009/01/06 550 557 550 557 11,400
2009/01/05 559 559 551 551 8,800

このページの先頭へ