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
2010/12/30 360 360 351 354 61,200
2010/12/29 361 363 341 361 112,800
2010/12/28 362 363 357 358 48,200
2010/12/27 357 363 356 360 59,900
2010/12/24 353 359 353 356 112,400
2010/12/22 358 365 355 360 152,100
2010/12/21 347 359 345 353 206,300
2010/12/20 345 353 344 345 158,400
2010/12/17 345 348 344 345 94,700
2010/12/16 345 345 340 342 93,500
2010/12/15 340 344 339 344 105,100
2010/12/14 333 337 332 337 92,400
2010/12/13 330 334 330 333 108,400
2010/12/10 331 333 330 330 107,600
2010/12/09 331 334 330 332 70,000
2010/12/08 332 334 331 332 51,400
2010/12/07 332 333 327 329 115,600
2010/12/06 335 336 333 335 28,400
2010/12/03 337 337 331 333 47,200
2010/12/02 330 334 329 331 57,400
2010/12/01 323 332 323 326 47,300
2010/11/30 334 335 323 326 103,600
2010/11/29 336 340 333 334 49,700
2010/11/26 335 338 333 334 61,800
2010/11/25 330 333 328 333 64,600
2010/11/24 322 328 319 323 96,700
2010/11/22 325 334 325 328 120,300
2010/11/19 322 325 321 322 82,600
2010/11/18 322 323 319 322 70,500
2010/11/17 320 322 318 322 40,000
2010/11/16 320 321 317 317 56,200
2010/11/15 319 323 318 320 59,800
2010/11/12 321 324 318 318 72,900
2010/11/11 322 324 320 321 67,900
2010/11/10 321 324 321 322 55,700
2010/11/09 325 325 320 321 56,000
2010/11/08 326 327 324 324 43,700
2010/11/05 321 324 319 324 80,300
2010/11/04 318 321 316 317 65,200
2010/11/02 319 319 311 315 54,800
2010/11/01 322 322 314 315 61,500
2010/10/29 312 322 311 317 109,100
2010/10/28 311 311 305 309 57,000
2010/10/27 310 312 307 309 68,800
2010/10/26 318 318 310 311 60,000
2010/10/25 309 316 309 314 58,100
2010/10/22 316 317 311 311 47,800
2010/10/21 325 326 311 315 70,300
2010/10/20 321 322 311 317 73,900
2010/10/19 319 327 318 321 129,900
2010/10/18 304 316 304 312 81,700
2010/10/15 308 311 302 302 73,100
2010/10/14 305 307 304 304 76,600
2010/10/13 303 305 302 303 89,500
2010/10/12 311 314 304 304 92,700
2010/10/08 313 317 310 311 109,000
2010/10/07 316 321 313 314 113,500
2010/10/06 320 325 314 317 128,800
2010/10/05 312 322 308 317 168,900
2010/10/04 331 334 322 323 93,800
2010/10/01 322 330 321 330 70,300
2010/09/30 330 330 324 324 105,700
2010/09/29 330 332 328 332 56,900
2010/09/28 329 332 318 326 102,900
2010/09/27 336 337 330 335 85,700
2010/09/24 335 337 326 328 234,800
2010/09/22 332 341 332 337 129,400
2010/09/21 335 339 332 332 81,300
2010/09/17 334 337 332 332 132,300
2010/09/16 359 359 334 337 157,000
2010/09/15 342 350 342 347 97,300
2010/09/14 352 354 340 348 123,700
2010/09/13 370 370 353 354 174,000
2010/09/10 387 388 362 362 383,000
2010/09/09 340 389 337 380 484,200
2010/09/08 325 345 321 336 158,600
2010/09/07 335 335 323 327 103,300
2010/09/06 324 333 321 329 162,100
2010/09/03 318 323 313 316 130,400
2010/09/02 305 306 300 302 68,400
2010/09/01 302 304 299 299 103,000
2010/08/31 306 307 303 305 63,200
2010/08/30 304 307 302 307 74,100
2010/08/27 300 301 294 300 101,500
2010/08/26 300 300 296 298 22,900
2010/08/25 296 300 295 296 91,300
2010/08/24 296 300 295 298 80,800
2010/08/23 298 300 297 297 47,200
2010/08/20 300 305 296 298 143,100
2010/08/19 305 313 297 298 314,000
2010/08/18 315 315 305 306 74,000
2010/08/17 309 313 308 308 38,900
2010/08/16 309 312 306 308 45,400
2010/08/13 314 320 310 313 96,500
2010/08/12 313 316 312 313 67,200
2010/08/11 325 331 315 315 71,300
2010/08/10 334 339 328 330 65,700
2010/08/09 334 337 329 334 91,700
2010/08/06 328 333 327 333 89,800
2010/08/05 321 328 321 328 72,000
2010/08/04 322 323 319 319 67,200
2010/08/03 329 329 320 324 58,900
2010/08/02 314 326 314 321 61,000
2010/07/30 314 316 313 314 77,500
2010/07/29 315 317 312 313 54,100
2010/07/28 320 320 310 318 54,400
2010/07/27 314 315 306 312 71,000
2010/07/26 312 315 310 311 67,200
2010/07/23 310 315 308 310 106,300
2010/07/22 300 301 296 298 57,300
2010/07/21 304 307 295 300 118,900
2010/07/20 311 314 301 304 156,700
2010/07/16 313 318 307 311 62,700
2010/07/15 322 322 316 316 33,500
2010/07/14 318 323 315 322 84,000
2010/07/13 315 319 313 315 92,100
2010/07/12 324 327 314 315 139,900
2010/07/09 309 322 307 321 176,800
2010/07/08 309 311 305 306 120,400
2010/07/07 309 309 300 304 186,300
2010/07/06 308 311 308 308 74,100
2010/07/05 299 314 299 311 198,100
2010/07/02 318 318 314 315 82,300
2010/07/01 316 338 311 318 78,700
2010/06/30 314 315 308 311 116,900
2010/06/29 324 326 317 317 160,500
2010/06/28 338 338 327 328 116,900
2010/06/25 345 347 330 337 208,700
2010/06/24 348 353 348 349 46,000
2010/06/23 350 353 350 350 55,400
2010/06/22 356 358 351 358 81,600
2010/06/21 355 360 351 358 69,600
2010/06/18 357 358 353 354 71,000
2010/06/17 367 367 357 357 137,600
2010/06/16 368 369 353 361 159,600
2010/06/15 370 371 364 366 65,700
2010/06/14 370 372 369 369 58,300
2010/06/11 372 374 368 368 65,300
2010/06/10 373 375 372 373 31,500
2010/06/09 370 371 369 371 25,400
2010/06/08 372 375 370 370 56,900
2010/06/07 383 383 374 374 52,600
2010/06/04 389 390 382 388 63,400
2010/06/03 384 392 384 388 43,600
2010/06/02 386 389 384 384 34,400
2010/06/01 389 390 384 385 40,800
2010/05/31 391 399 388 389 166,500
2010/05/28 392 392 388 388 52,400
2010/05/27 380 388 380 385 52,800
2010/05/26 391 393 380 382 102,600
2010/05/25 387 398 386 390 73,800
2010/05/24 396 396 386 386 77,500
2010/05/21 400 401 387 388 83,900
2010/05/20 408 408 400 405 86,600
2010/05/19 410 410 402 410 70,200
2010/05/18 426 428 414 415 105,500
2010/05/17 463 467 424 426 176,200
2010/05/14 471 472 462 463 52,500
2010/05/13 471 477 467 468 94,700
2010/05/12 471 482 471 473 52,500
2010/05/11 486 486 474 476 45,900
2010/05/10 468 482 468 478 34,900
2010/05/07 470 475 465 468 57,700
2010/05/06 476 487 468 478 101,400
2010/04/30 485 491 466 480 132,400
2010/04/28 483 490 481 486 105,800
2010/04/27 503 506 484 491 199,600
2010/04/26 525 525 492 503 234,200
2010/04/23 514 515 505 514 43,500
2010/04/22 509 509 494 505 52,300
2010/04/21 511 514 507 508 58,000
2010/04/20 510 517 508 510 27,800
2010/04/19 515 519 511 512 20,900
2010/04/16 523 523 515 518 28,000
2010/04/15 520 524 517 519 41,600
2010/04/14 520 525 518 524 31,700
2010/04/13 515 522 512 522 68,100
2010/04/12 521 521 509 510 160,700
2010/04/09 515 522 514 520 32,000
2010/04/08 514 522 514 515 37,800
2010/04/07 509 523 509 520 69,200
2010/04/06 510 520 507 515 60,800
2010/04/05 512 515 511 511 24,500
2010/04/02 524 524 508 511 47,300
2010/04/01 506 528 506 528 30,100
2010/03/31 520 529 504 514 50,900
2010/03/30 520 520 509 519 38,000
2010/03/29 523 523 503 510 29,500
2010/03/26 514 532 500 532 95,200
2010/03/25 506 517 500 513 83,200
2010/03/24 501 510 495 510 65,400
2010/03/23 489 497 489 493 19,700
2010/03/19 490 494 487 489 55,000
2010/03/18 494 494 487 490 22,000
2010/03/17 487 497 487 491 32,600
2010/03/16 496 498 485 485 35,500
2010/03/15 500 504 492 496 20,500
2010/03/12 494 500 492 499 42,900
2010/03/11 487 499 487 498 32,500
2010/03/10 495 499 483 483 34,600
2010/03/09 483 500 483 492 36,500
2010/03/08 481 491 480 486 33,400
2010/03/05 481 486 480 482 16,800
2010/03/04 475 483 475 481 43,900
2010/03/03 474 483 474 483 23,900
2010/03/02 479 479 472 477 29,200
2010/03/01 478 478 473 476 22,100
2010/02/26 476 480 475 476 26,400
2010/02/25 470 474 468 474 9,700
2010/02/24 471 474 468 471 19,700
2010/02/23 479 479 470 473 34,000
2010/02/22 475 482 472 480 22,800
2010/02/19 477 480 471 471 34,800
2010/02/18 480 480 476 477 12,700
2010/02/17 478 480 474 477 46,000
2010/02/16 478 481 474 474 12,800
2010/02/15 478 478 472 478 25,400
2010/02/12 472 482 471 477 26,200
2010/02/10 478 478 469 470 29,000
2010/02/09 476 486 475 483 27,500
2010/02/08 481 485 481 481 15,700
2010/02/05 482 488 480 483 31,100
2010/02/04 485 489 483 489 20,000
2010/02/03 480 488 479 481 22,500
2010/02/02 479 483 476 480 9,500
2010/02/01 479 484 478 483 25,800
2010/01/29 485 488 479 479 20,900
2010/01/28 490 492 475 491 55,200
2010/01/27 481 488 480 482 43,200
2010/01/26 492 498 486 486 27,300
2010/01/25 490 502 490 497 32,400
2010/01/22 498 500 491 498 31,800
2010/01/21 490 504 490 504 25,100
2010/01/20 496 501 492 492 16,500
2010/01/19 500 504 496 497 26,600
2010/01/18 501 509 495 509 30,700
2010/01/15 493 504 488 504 54,200
2010/01/14 487 499 485 499 30,300
2010/01/13 483 493 481 493 31,500
2010/01/12 479 487 475 482 37,500
2010/01/08 488 488 475 487 28,600
2010/01/07 478 485 475 485 49,600
2010/01/06 474 481 471 478 93,400
2010/01/05 476 476 469 469 31,600
2010/01/04 476 476 471 473 12,000

このページの先頭へ