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
2020/12/30 477 482 470 476 19,300
2020/12/29 470 479 463 479 34,800
2020/12/28 478 478 463 470 45,200
2020/12/25 470 472 463 470 25,700
2020/12/24 467 473 464 470 23,500
2020/12/23 468 469 464 466 15,900
2020/12/22 480 481 466 466 59,600
2020/12/21 488 491 483 486 26,800
2020/12/18 488 496 485 486 31,800
2020/12/17 491 492 483 489 23,700
2020/12/16 485 504 485 492 47,400
2020/12/15 483 486 473 481 50,800
2020/12/14 493 493 484 484 47,800
2020/12/11 485 495 484 493 36,100
2020/12/10 486 492 485 485 22,100
2020/12/09 481 489 481 486 15,000
2020/12/08 483 491 480 481 25,700
2020/12/07 500 500 491 491 29,700
2020/12/04 509 509 491 492 34,100
2020/12/03 480 505 476 503 126,000
2020/12/02 475 477 468 468 31,800
2020/12/01 462 474 462 468 31,600
2020/11/30 479 479 461 464 31,700
2020/11/27 462 470 462 469 24,600
2020/11/26 465 467 462 462 26,000
2020/11/25 481 481 465 465 35,200
2020/11/24 478 485 471 475 27,100
2020/11/20 456 469 455 467 33,800
2020/11/19 468 468 462 464 13,600
2020/11/18 481 482 470 470 20,200
2020/11/17 490 494 480 484 31,300
2020/11/16 473 489 469 489 50,400
2020/11/13 483 483 455 461 43,300
2020/11/12 500 500 473 475 67,900
2020/11/11 497 501 486 501 59,100
2020/11/10 494 511 488 493 124,800
2020/11/09 471 489 461 489 68,200
2020/11/06 478 490 467 471 55,700
2020/11/05 444 494 441 494 122,600
2020/11/04 450 455 441 447 45,400
2020/11/02 432 453 432 447 31,600
2020/10/30 451 451 427 432 18,000
2020/10/29 444 455 444 446 18,900
2020/10/28 455 455 442 450 41,400
2020/10/27 458 463 451 460 28,400
2020/10/26 465 468 462 462 17,800
2020/10/23 460 469 460 466 15,200
2020/10/22 472 472 462 462 41,400
2020/10/21 464 476 464 474 24,700
2020/10/20 476 476 464 464 17,800
2020/10/19 469 475 468 475 19,900
2020/10/16 465 470 462 464 13,900
2020/10/15 473 473 465 469 19,500
2020/10/14 474 474 464 469 15,600
2020/10/13 472 475 463 475 34,100
2020/10/12 473 473 466 471 14,700
2020/10/09 474 475 466 469 14,300
2020/10/08 468 475 463 475 44,400
2020/10/07 468 468 460 466 14,400
2020/10/06 470 470 463 467 19,500
2020/10/05 459 469 459 469 24,400
2020/10/02 468 468 452 454 32,600
2020/09/30 483 486 462 464 50,700
2020/09/29 465 484 461 484 60,000
2020/09/28 468 470 460 470 67,100
2020/09/25 456 460 454 460 27,200
2020/09/24 462 462 452 454 40,500
2020/09/23 461 463 451 462 28,100
2020/09/18 459 464 458 463 35,300
2020/09/17 460 460 452 458 26,500
2020/09/16 452 457 448 457 32,000
2020/09/15 460 460 444 445 36,400
2020/09/14 467 467 456 457 36,600
2020/09/11 447 460 442 460 88,000
2020/09/10 437 439 431 439 27,300
2020/09/09 445 445 428 434 59,000
2020/09/08 434 445 430 445 52,800
2020/09/07 426 432 424 431 24,100
2020/09/04 420 425 420 423 20,800
2020/09/03 423 425 421 421 25,600
2020/09/02 427 427 419 423 29,100
2020/09/01 418 425 417 425 18,400
2020/08/31 417 423 417 418 19,300
2020/08/28 419 422 410 415 40,900
2020/08/27 420 420 410 415 44,300
2020/08/26 423 423 417 421 32,600
2020/08/25 420 427 418 425 38,700
2020/08/24 423 424 416 417 22,400
2020/08/21 423 425 421 421 11,800
2020/08/20 430 430 417 421 29,000
2020/08/19 430 431 422 425 30,400
2020/08/18 435 436 431 432 20,300
2020/08/17 431 439 430 437 44,200
2020/08/14 434 434 427 431 37,900
2020/08/13 429 432 422 432 51,200
2020/08/12 425 428 418 428 35,400
2020/08/11 413 430 411 430 66,400
2020/08/07 408 410 397 408 46,800
2020/08/06 418 418 405 405 22,300
2020/08/05 409 418 403 418 22,200
2020/08/04 408 412 402 412 33,500
2020/08/03 402 405 399 405 23,500
2020/07/31 418 418 396 398 105,800
2020/07/30 410 420 405 420 24,300
2020/07/29 420 420 408 408 24,800
2020/07/28 424 424 415 419 13,500
2020/07/27 410 422 405 422 39,400
2020/07/22 416 416 403 405 52,400
2020/07/21 416 416 410 414 8,400
2020/07/20 411 414 408 413 18,900
2020/07/17 412 415 408 415 27,300
2020/07/16 424 424 414 414 18,000
2020/07/15 419 426 419 424 21,300
2020/07/14 422 422 415 418 25,000
2020/07/13 411 423 405 423 30,100
2020/07/10 412 412 402 403 37,800
2020/07/09 412 420 408 413 24,700
2020/07/08 420 424 411 411 36,200
2020/07/07 430 430 420 422 18,000
2020/07/06 424 429 424 428 23,500
2020/07/03 426 427 419 424 19,200
2020/07/02 431 431 422 424 40,400
2020/07/01 425 426 419 425 32,100
2020/06/30 429 433 415 422 44,300
2020/06/29 436 436 420 426 32,200
2020/06/26 419 429 419 429 28,700
2020/06/25 426 427 415 416 29,400
2020/06/24 431 434 427 427 32,800
2020/06/23 432 437 430 434 18,500
2020/06/22 432 434 427 433 28,700
2020/06/19 431 436 422 430 54,800
2020/06/18 429 429 415 425 31,500
2020/06/17 430 430 422 425 22,800
2020/06/16 412 428 412 428 45,600
2020/06/15 430 430 405 405 55,700
2020/06/12 410 425 408 422 66,100
2020/06/11 445 445 425 425 67,600
2020/06/10 450 456 445 447 33,800
2020/06/09 460 460 446 448 57,700
2020/06/08 452 452 446 452 48,900
2020/06/05 441 449 437 444 35,400
2020/06/04 450 450 436 441 33,000
2020/06/03 448 449 437 445 59,300
2020/06/02 436 448 431 443 65,300
2020/06/01 439 439 428 432 35,900
2020/05/29 448 449 438 438 50,400
2020/05/28 439 450 434 450 108,100
2020/05/27 436 437 430 433 57,900
2020/05/26 432 437 422 435 78,100
2020/05/25 415 422 415 421 27,500
2020/05/22 416 416 410 412 20,400
2020/05/21 415 417 414 415 14,100
2020/05/20 415 416 410 415 66,000
2020/05/19 418 422 411 414 35,500
2020/05/18 415 416 407 411 47,500
2020/05/15 397 414 397 410 66,700
2020/05/14 420 422 402 402 39,700
2020/05/13 421 424 418 421 15,300
2020/05/12 437 437 423 428 41,400
2020/05/11 429 436 429 431 39,100
2020/05/08 416 425 414 425 23,500
2020/05/07 407 415 407 413 21,000
2020/05/01 423 425 415 415 19,800
2020/04/30 424 433 424 430 47,400
2020/04/28 424 424 414 419 47,800
2020/04/27 421 424 415 424 31,100
2020/04/24 417 417 411 417 28,600
2020/04/23 405 417 402 417 32,400
2020/04/22 413 413 402 402 49,300
2020/04/21 412 416 407 414 32,900
2020/04/20 421 424 416 423 37,700
2020/04/17 422 425 411 420 74,500
2020/04/16 416 428 409 426 164,000
2020/04/15 408 408 396 396 24,000
2020/04/14 398 404 393 402 39,800
2020/04/13 416 416 400 403 38,400
2020/04/10 420 420 410 416 27,500
2020/04/09 419 419 405 414 34,500
2020/04/08 408 423 402 418 58,600
2020/04/07 397 408 392 407 49,000
2020/04/06 371 398 370 395 54,300
2020/04/03 385 386 368 371 56,500
2020/04/02 388 392 374 374 55,200
2020/04/01 402 407 387 389 48,100
2020/03/31 407 409 395 402 36,100
2020/03/30 409 411 393 407 96,000
2020/03/27 413 435 410 435 120,100
2020/03/26 400 402 389 401 86,500
2020/03/25 399 404 382 401 127,700
2020/03/24 393 402 374 387 114,400
2020/03/23 363 393 363 393 81,800
2020/03/19 376 376 360 362 64,900
2020/03/18 390 393 363 363 73,800
2020/03/17 354 389 352 384 116,500
2020/03/16 389 389 369 370 103,600
2020/03/13 382 387 360 377 185,000
2020/03/12 436 438 412 412 84,300
2020/03/11 443 459 438 442 83,700
2020/03/10 427 454 414 454 80,900
2020/03/09 451 456 433 435 73,600
2020/03/06 474 481 465 465 54,500
2020/03/05 472 493 467 482 71,500
2020/03/04 457 470 450 464 47,600
2020/03/03 485 486 465 465 47,400
2020/03/02 459 480 459 473 86,000
2020/02/28 491 494 459 459 182,500
2020/02/27 515 515 495 495 52,700
2020/02/26 495 507 495 507 41,200
2020/02/25 507 510 497 500 87,500
2020/02/21 524 533 524 531 16,500
2020/02/20 529 533 523 523 23,400
2020/02/19 533 534 529 529 19,800
2020/02/18 537 539 532 532 21,000
2020/02/17 539 540 535 537 22,700
2020/02/14 539 545 539 545 13,400
2020/02/13 545 545 539 543 19,400
2020/02/12 545 546 542 543 25,200
2020/02/10 547 553 542 546 42,500
2020/02/07 555 555 551 551 9,500
2020/02/06 550 561 549 557 55,500
2020/02/05 547 553 545 548 22,100
2020/02/04 540 546 539 544 23,500
2020/02/03 543 546 541 541 30,800
2020/01/31 540 550 540 549 18,200
2020/01/30 546 546 535 535 47,400
2020/01/29 538 546 538 546 26,300
2020/01/28 541 544 532 538 64,600
2020/01/27 551 554 545 545 73,700
2020/01/24 552 559 552 555 22,000
2020/01/23 556 557 552 552 28,800
2020/01/22 557 564 555 556 47,700
2020/01/21 570 570 563 565 17,900
2020/01/20 553 570 553 570 63,100
2020/01/17 553 554 549 549 19,200
2020/01/16 553 555 550 553 31,100
2020/01/15 552 553 550 552 11,800
2020/01/14 550 552 548 552 42,400
2020/01/10 554 554 547 548 21,800
2020/01/09 547 555 547 549 36,600
2020/01/08 551 551 543 548 30,500
2020/01/07 549 555 548 553 22,500
2020/01/06 550 552 548 549 31,400

このページの先頭へ