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 |