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
2019/12/30 554 555 549 555 19,700
2019/12/27 551 551 548 551 35,700
2019/12/26 550 552 547 552 42,900
2019/12/25 553 554 548 550 16,000
2019/12/24 548 555 548 550 18,600
2019/12/23 551 558 550 552 37,000
2019/12/20 552 554 550 552 24,700
2019/12/19 557 557 551 555 19,600
2019/12/18 559 559 550 553 22,000
2019/12/17 558 559 553 559 25,400
2019/12/16 559 559 555 555 14,000
2019/12/13 559 561 554 554 44,600
2019/12/12 558 558 555 556 16,300
2019/12/11 547 559 547 557 48,800
2019/12/10 555 557 546 547 47,700
2019/12/09 546 556 546 554 32,200
2019/12/06 548 550 546 549 19,800
2019/12/05 540 547 539 546 40,900
2019/12/04 536 543 534 538 33,300
2019/12/03 542 543 537 540 28,500
2019/12/02 544 547 540 540 67,300
2019/11/29 550 551 547 548 17,000
2019/11/28 555 555 544 547 42,600
2019/11/27 560 560 554 554 14,400
2019/11/26 560 560 553 555 32,600
2019/11/25 555 560 554 559 14,800
2019/11/22 559 559 552 554 15,700
2019/11/21 558 561 551 556 21,200
2019/11/20 572 572 558 560 29,100
2019/11/19 571 573 570 573 10,200
2019/11/18 569 571 568 568 13,700
2019/11/15 566 574 566 571 23,500
2019/11/14 564 574 563 571 72,100
2019/11/13 567 569 562 562 35,500
2019/11/12 575 575 570 573 37,000
2019/11/11 572 575 570 572 26,300
2019/11/08 578 578 567 571 55,000
2019/11/07 574 579 573 575 48,600
2019/11/06 583 583 570 579 39,200
2019/11/05 573 583 571 577 84,000
2019/11/01 568 573 561 573 94,700
2019/10/31 554 558 548 558 73,600
2019/10/30 538 552 534 552 158,600
2019/10/29 536 539 533 536 53,500
2019/10/28 535 536 530 536 57,400
2019/10/25 537 537 531 531 60,600
2019/10/24 541 541 536 537 42,300
2019/10/23 542 542 537 540 41,400
2019/10/21 542 542 535 538 26,100
2019/10/18 543 543 534 540 42,600
2019/10/17 541 544 539 539 34,300
2019/10/16 538 546 535 546 60,700
2019/10/15 534 535 528 535 48,700
2019/10/11 530 532 524 531 45,700
2019/10/10 534 534 527 527 41,200
2019/10/09 537 537 530 534 29,600
2019/10/08 540 540 531 535 53,300
2019/10/07 530 541 530 540 22,800
2019/10/04 528 535 523 532 37,200
2019/10/03 528 532 526 532 27,600
2019/10/02 535 537 534 536 12,700
2019/10/01 530 539 529 537 30,700
2019/09/30 534 535 529 530 22,600
2019/09/27 546 546 531 531 42,600
2019/09/26 544 549 541 549 39,600
2019/09/25 543 547 536 536 35,100
2019/09/24 544 549 544 549 27,100
2019/09/20 546 549 542 544 35,800
2019/09/19 537 543 537 543 27,900
2019/09/18 544 545 533 533 40,500
2019/09/17 542 547 540 541 43,300
2019/09/13 540 542 536 540 70,000
2019/09/12 536 538 535 535 52,000
2019/09/11 529 534 528 533 37,300
2019/09/10 528 530 525 527 20,500
2019/09/09 526 529 521 528 19,100
2019/09/06 520 530 520 527 39,700
2019/09/05 510 520 510 519 45,000
2019/09/04 507 508 506 507 26,100
2019/09/03 507 509 506 507 19,000
2019/09/02 508 510 506 506 22,800
2019/08/30 511 513 507 508 33,700
2019/08/29 507 509 505 505 20,200
2019/08/28 512 512 506 507 18,400
2019/08/27 507 513 505 509 27,000
2019/08/26 501 505 501 501 36,400
2019/08/23 515 515 508 508 24,200
2019/08/22 514 514 507 508 15,200
2019/08/21 506 513 506 510 26,600
2019/08/20 508 515 507 514 20,500
2019/08/19 507 509 504 506 18,300
2019/08/16 501 508 501 501 24,000
2019/08/15 501 504 501 501 18,500
2019/08/14 506 510 503 510 15,000
2019/08/13 505 508 502 503 22,500
2019/08/09 510 513 509 510 18,000
2019/08/08 502 510 502 508 12,900
2019/08/07 500 507 500 501 21,400
2019/08/06 497 504 494 499 33,300
2019/08/05 504 505 500 503 33,500
2019/08/02 510 511 503 504 48,500
2019/08/01 514 518 513 514 10,200
2019/07/31 518 518 514 515 15,600
2019/07/30 514 521 514 519 39,700
2019/07/29 521 523 512 512 26,300
2019/07/26 519 544 518 520 147,800
2019/07/25 511 512 507 510 11,300
2019/07/24 506 511 506 511 9,800
2019/07/23 505 512 503 506 16,000
2019/07/22 506 511 502 505 24,300
2019/07/19 504 511 503 505 15,000
2019/07/18 507 509 500 503 31,700
2019/07/17 511 513 503 509 30,400
2019/07/16 514 515 508 511 24,100
2019/07/12 516 517 514 514 17,700
2019/07/11 510 517 510 516 16,900
2019/07/10 511 515 510 510 28,100
2019/07/09 514 516 511 511 8,800
2019/07/08 515 517 514 514 17,700
2019/07/05 516 518 512 515 12,800
2019/07/04 515 518 513 514 29,100
2019/07/03 515 515 511 514 13,700
2019/07/02 510 513 508 512 24,000
2019/07/01 512 512 507 512 26,600
2019/06/28 510 511 505 505 22,500
2019/06/27 507 512 507 509 13,200
2019/06/26 509 511 506 506 17,600
2019/06/25 509 516 509 510 12,800
2019/06/24 505 513 505 510 17,600
2019/06/21 518 518 498 498 55,500
2019/06/20 513 517 513 513 8,500
2019/06/19 510 520 510 513 18,700
2019/06/18 510 513 506 506 23,000
2019/06/17 516 516 508 508 25,300
2019/06/14 517 519 514 516 14,100
2019/06/13 525 526 514 516 24,200
2019/06/12 529 531 524 529 21,200
2019/06/11 524 529 520 529 12,200
2019/06/10 525 525 520 523 13,400
2019/06/07 517 525 517 525 6,100
2019/06/06 523 523 517 517 5,700
2019/06/05 517 525 517 525 21,500
2019/06/04 506 513 506 512 12,000
2019/06/03 504 509 503 504 12,200
2019/05/31 516 516 510 511 24,500
2019/05/30 525 525 514 516 31,300
2019/05/29 516 520 513 520 14,900
2019/05/28 528 528 519 519 12,000
2019/05/27 523 524 518 522 14,400
2019/05/24 513 520 512 518 16,000
2019/05/23 520 525 515 517 13,800
2019/05/22 517 525 516 518 21,900
2019/05/21 512 520 512 518 11,500
2019/05/20 519 519 510 516 12,900
2019/05/17 519 519 512 515 24,300
2019/05/16 503 516 501 515 18,700
2019/05/15 510 510 498 503 29,100
2019/05/14 515 515 504 507 35,200
2019/05/13 535 535 516 516 39,200
2019/05/10 536 542 536 537 22,100
2019/05/09 544 546 530 537 52,200
2019/05/08 536 540 533 536 22,500
2019/05/07 550 552 541 541 30,600
2019/04/26 550 554 546 550 21,600
2019/04/25 548 554 547 551 18,100
2019/04/24 553 553 545 549 21,400
2019/04/23 553 557 550 552 16,700
2019/04/22 550 552 547 550 10,500
2019/04/19 558 558 547 549 12,500
2019/04/18 557 557 552 555 19,100
2019/04/17 556 558 553 557 12,600
2019/04/16 554 558 551 557 23,800
2019/04/15 544 555 544 555 28,900
2019/04/12 546 546 542 543 11,900
2019/04/11 545 545 538 544 14,700
2019/04/10 548 548 543 545 14,700
2019/04/09 555 555 540 550 24,700
2019/04/08 559 559 553 555 7,800
2019/04/05 556 560 556 560 13,000
2019/04/04 558 560 555 557 12,100
2019/04/03 556 558 551 558 18,200
2019/04/02 563 563 553 558 17,700
2019/04/01 557 562 555 557 41,300
2019/03/29 550 554 544 553 27,500
2019/03/28 557 557 544 546 30,200
2019/03/27 561 563 553 560 38,900
2019/03/26 552 566 551 565 58,900
2019/03/25 559 559 548 549 33,400
2019/03/22 570 570 560 567 23,900
2019/03/20 571 575 563 570 44,300
2019/03/19 568 573 562 573 34,500
2019/03/18 560 569 557 569 33,900
2019/03/15 562 565 553 557 49,400
2019/03/14 552 562 552 561 69,100
2019/03/13 549 553 541 553 31,300
2019/03/12 542 551 542 549 54,200
2019/03/11 530 538 530 534 17,400
2019/03/08 537 540 528 529 50,700
2019/03/07 549 549 542 545 37,700
2019/03/06 552 554 550 550 21,600
2019/03/05 555 555 551 555 20,400
2019/03/04 553 560 547 560 59,300
2019/03/01 545 557 542 554 43,300
2019/02/28 542 549 538 545 29,200
2019/02/27 537 541 536 539 18,900
2019/02/26 539 539 535 536 16,200
2019/02/25 539 542 535 540 28,800
2019/02/22 541 545 535 542 27,200
2019/02/21 545 546 541 542 17,400
2019/02/20 545 549 542 545 29,800
2019/02/19 545 550 542 548 27,900
2019/02/18 550 558 544 548 34,400
2019/02/15 540 548 534 546 25,100
2019/02/14 542 547 540 543 22,100
2019/02/13 540 541 536 539 19,500
2019/02/12 536 540 535 540 21,200
2019/02/08 541 542 533 535 24,500
2019/02/07 545 545 534 542 29,000
2019/02/06 550 552 541 541 23,200
2019/02/05 547 551 543 551 27,600
2019/02/04 535 543 533 543 53,600
2019/02/01 532 533 522 530 38,300
2019/01/31 537 540 533 535 38,500
2019/01/30 536 539 532 536 57,400
2019/01/29 527 533 526 532 45,200
2019/01/28 531 531 526 526 28,800
2019/01/25 533 540 529 529 40,900
2019/01/24 529 530 525 530 17,100
2019/01/23 527 532 526 529 11,900
2019/01/22 534 534 527 529 17,000
2019/01/21 534 534 530 531 22,300
2019/01/18 528 534 527 529 33,600
2019/01/17 524 528 521 528 22,700
2019/01/16 525 529 520 520 24,300
2019/01/15 521 529 520 529 54,400
2019/01/11 525 528 523 527 33,300
2019/01/10 522 524 516 521 37,500
2019/01/09 532 533 522 524 38,900
2019/01/08 539 539 529 532 34,700
2019/01/07 530 543 528 535 49,600
2019/01/04 507 516 498 516 46,000

このページの先頭へ