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 |