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
2022/12/30 523 523 519 520 13,600
2022/12/29 519 523 516 520 35,500
2022/12/28 512 522 512 522 36,700
2022/12/27 512 519 512 519 36,500
2022/12/26 513 513 510 511 13,500
2022/12/23 510 514 509 512 17,400
2022/12/22 513 513 507 513 37,800
2022/12/21 510 513 505 507 58,100
2022/12/20 527 527 507 510 82,300
2022/12/19 519 525 517 522 23,700
2022/12/16 526 528 519 519 45,100
2022/12/15 524 530 524 530 16,900
2022/12/14 528 528 523 527 55,000
2022/12/13 528 532 527 530 28,100
2022/12/12 533 533 528 528 19,200
2022/12/09 527 533 527 533 29,500
2022/12/08 530 530 524 529 21,400
2022/12/07 526 532 526 531 17,600
2022/12/06 531 531 526 526 21,800
2022/12/05 534 534 527 530 27,800
2022/12/02 532 532 526 531 43,700
2022/12/01 538 539 534 534 23,900
2022/11/30 543 545 539 539 20,100
2022/11/29 542 548 542 547 23,400
2022/11/28 550 550 544 546 26,400
2022/11/25 549 551 545 548 63,700
2022/11/24 543 544 541 544 21,700
2022/11/22 539 542 538 541 30,400
2022/11/21 536 539 534 539 32,800
2022/11/18 534 536 533 533 28,200
2022/11/17 525 534 525 534 27,200
2022/11/16 526 529 523 525 19,200
2022/11/15 526 531 526 526 18,100
2022/11/14 535 535 527 527 33,800
2022/11/11 535 537 529 537 49,800
2022/11/10 534 534 528 533 38,400
2022/11/09 534 534 530 532 13,500
2022/11/08 534 534 530 533 40,600
2022/11/07 520 530 520 530 45,500
2022/11/04 526 527 515 515 94,400
2022/11/02 540 540 525 526 215,400
2022/11/01 535 542 531 540 29,100
2022/10/31 538 542 532 535 57,300
2022/10/28 541 550 538 543 211,500
2022/10/27 547 553 544 550 41,200
2022/10/26 548 551 541 547 53,900
2022/10/25 540 543 536 543 22,100
2022/10/24 555 555 534 536 82,500
2022/10/21 562 565 553 553 51,300
2022/10/20 551 560 550 560 66,600
2022/10/19 547 554 547 554 52,900
2022/10/18 549 550 545 547 40,000
2022/10/17 542 546 541 546 36,600
2022/10/14 543 546 528 542 108,500
2022/10/13 539 542 530 530 45,500
2022/10/12 539 542 534 540 43,500
2022/10/11 541 547 535 536 73,600
2022/10/07 541 544 535 538 38,300
2022/10/06 538 544 538 539 41,400
2022/10/05 538 543 535 539 86,000
2022/10/04 527 540 525 538 64,600
2022/10/03 519 519 508 517 72,300
2022/09/30 526 528 519 520 44,600
2022/09/29 530 532 527 529 87,800
2022/09/28 535 535 520 528 115,200
2022/09/27 548 548 530 531 79,600
2022/09/26 550 550 535 538 61,600
2022/09/22 538 547 536 542 46,500
2022/09/21 551 553 541 543 78,400
2022/09/20 554 555 550 553 86,900
2022/09/16 552 554 546 550 54,100
2022/09/15 548 553 546 552 30,400
2022/09/14 550 552 547 547 41,700
2022/09/13 557 558 553 558 46,600
2022/09/12 552 556 550 556 54,900
2022/09/09 546 552 546 548 39,500
2022/09/08 546 551 546 551 52,000
2022/09/07 549 549 539 544 46,000
2022/09/06 556 556 548 550 37,100
2022/09/05 554 556 550 556 40,900
2022/09/02 555 559 552 559 29,200
2022/09/01 552 557 550 553 40,300
2022/08/31 553 560 552 558 29,300
2022/08/30 554 557 552 557 20,400
2022/08/29 550 554 549 552 27,300
2022/08/26 559 559 554 559 18,200
2022/08/25 555 559 554 558 28,300
2022/08/24 550 554 550 554 21,300
2022/08/23 549 553 546 553 27,700
2022/08/22 546 555 546 555 25,300
2022/08/19 555 555 548 552 39,500
2022/08/18 551 551 545 551 23,700
2022/08/17 558 558 548 551 41,200
2022/08/16 556 556 550 554 27,500
2022/08/15 562 563 550 556 28,900
2022/08/12 555 560 553 560 57,000
2022/08/10 547 552 545 552 19,400
2022/08/09 553 555 548 548 27,800
2022/08/08 558 558 550 558 19,800
2022/08/05 555 559 553 558 27,200
2022/08/04 547 553 546 553 21,800
2022/08/03 556 557 547 547 16,900
2022/08/02 558 558 549 554 27,400
2022/08/01 547 559 547 559 29,700
2022/07/29 563 563 545 545 28,100
2022/07/28 559 562 547 562 45,400
2022/07/27 553 555 550 553 14,800
2022/07/26 549 559 549 555 56,200
2022/07/25 542 549 542 549 10,300
2022/07/22 543 548 543 547 20,900
2022/07/21 542 548 542 548 13,200
2022/07/20 544 550 540 550 40,500
2022/07/19 542 544 537 542 17,300
2022/07/15 541 545 536 542 22,400
2022/07/14 539 542 536 539 19,900
2022/07/13 540 544 538 544 13,700
2022/07/12 544 545 535 538 26,300
2022/07/11 538 549 538 549 45,100
2022/07/08 541 545 533 533 46,500
2022/07/07 545 547 532 542 43,700
2022/07/06 540 543 537 543 16,200
2022/07/05 539 547 537 546 20,300
2022/07/04 537 544 536 544 41,200
2022/07/01 536 538 532 536 18,600
2022/06/30 550 550 535 535 24,200
2022/06/29 540 553 536 553 64,600
2022/06/28 538 543 535 543 24,800
2022/06/27 536 536 528 533 14,600
2022/06/24 537 537 527 530 20,000
2022/06/23 532 536 531 536 20,300
2022/06/22 533 534 526 528 10,300
2022/06/21 522 532 522 532 14,300
2022/06/20 532 532 519 522 15,100
2022/06/17 520 530 512 525 51,600
2022/06/16 525 534 524 524 26,300
2022/06/15 532 537 523 524 42,600
2022/06/14 529 537 529 534 36,000
2022/06/13 539 540 531 533 46,800
2022/06/10 555 555 542 542 41,300
2022/06/09 543 553 543 547 45,500
2022/06/08 546 551 539 544 38,900
2022/06/07 539 545 537 542 33,300
2022/06/06 529 538 525 536 24,600
2022/06/03 538 538 529 533 20,800
2022/06/02 534 537 531 535 20,400
2022/06/01 531 539 531 536 28,000
2022/05/31 544 544 530 530 40,700
2022/05/30 534 545 532 545 91,800
2022/05/27 527 534 522 534 32,400
2022/05/26 525 527 520 520 28,200
2022/05/25 522 523 519 520 16,700
2022/05/24 525 525 519 520 25,700
2022/05/23 529 529 521 528 29,700
2022/05/20 519 528 518 528 28,600
2022/05/19 522 524 516 519 29,900
2022/05/18 537 537 526 531 18,500
2022/05/17 533 535 529 535 20,700
2022/05/16 543 543 523 525 27,500
2022/05/13 524 540 524 540 24,900
2022/05/12 535 540 522 522 34,900
2022/05/11 542 543 535 536 19,200
2022/05/10 542 552 538 548 22,800
2022/05/09 555 555 548 550 18,400
2022/05/06 546 555 540 552 38,900
2022/05/02 534 546 534 546 18,800
2022/04/28 528 541 525 540 31,700
2022/04/27 526 532 521 521 74,400
2022/04/26 534 535 530 532 14,200
2022/04/25 534 534 529 532 14,900
2022/04/22 537 540 534 535 10,900
2022/04/21 542 545 537 542 15,800
2022/04/20 535 541 531 538 22,600
2022/04/19 533 538 526 533 20,400
2022/04/18 534 534 525 530 19,100
2022/04/15 540 541 535 536 9,200
2022/04/14 535 540 534 540 8,300
2022/04/13 530 532 525 529 27,000
2022/04/12 528 534 522 528 34,000
2022/04/11 525 529 521 528 16,100
2022/04/08 538 538 524 528 26,100
2022/04/07 540 540 530 532 19,800
2022/04/06 541 548 540 541 26,400
2022/04/05 547 551 544 546 18,200
2022/04/04 546 551 544 547 12,700
2022/04/01 540 548 534 545 23,600
2022/03/31 550 552 541 542 30,500
2022/03/30 550 552 543 552 32,800
2022/03/29 562 562 553 555 61,100
2022/03/28 560 564 555 562 30,500
2022/03/25 554 565 547 556 105,400
2022/03/24 560 560 549 555 44,700
2022/03/23 560 560 553 560 32,700
2022/03/22 560 560 551 558 26,200
2022/03/18 553 561 553 556 48,300
2022/03/17 555 559 546 555 43,600
2022/03/16 544 548 537 548 34,300
2022/03/15 527 541 527 541 43,200
2022/03/14 527 534 523 527 39,900
2022/03/11 532 535 522 523 46,900
2022/03/10 540 545 538 545 34,700
2022/03/09 520 530 520 525 30,600
2022/03/08 538 541 524 527 36,500
2022/03/07 530 537 526 528 27,100
2022/03/04 542 544 536 537 18,000
2022/03/03 540 551 540 547 28,300
2022/03/02 543 545 540 540 23,200
2022/03/01 566 566 548 552 38,500
2022/02/28 560 565 552 565 24,400
2022/02/25 553 553 544 553 20,000
2022/02/24 547 549 539 548 23,100
2022/02/22 553 553 540 549 17,800
2022/02/21 563 563 556 560 10,600
2022/02/18 560 574 557 568 23,400
2022/02/17 568 573 564 565 15,600
2022/02/16 571 573 565 569 21,800
2022/02/15 572 579 565 565 28,300
2022/02/14 569 578 561 572 36,200
2022/02/10 564 571 561 571 36,500
2022/02/09 562 565 557 558 24,900
2022/02/08 551 562 551 561 28,200
2022/02/07 543 555 543 548 23,100
2022/02/04 547 554 541 550 23,700
2022/02/03 555 559 541 542 35,200
2022/02/02 541 562 541 559 26,400
2022/02/01 545 545 536 538 12,600
2022/01/31 548 548 541 544 16,700
2022/01/28 559 559 541 550 22,400
2022/01/27 555 555 538 540 37,700
2022/01/26 559 563 551 551 16,900
2022/01/25 563 572 556 562 30,900
2022/01/24 556 573 555 569 49,700
2022/01/21 579 580 558 566 116,700
2022/01/20 530 557 530 550 24,000
2022/01/19 553 554 532 537 33,400
2022/01/18 566 566 555 560 32,800
2022/01/17 555 565 555 563 18,500
2022/01/14 551 558 545 557 22,700
2022/01/13 559 559 550 554 7,600
2022/01/12 549 560 549 559 14,400
2022/01/11 541 549 536 548 15,300
2022/01/07 549 555 542 544 20,600
2022/01/06 555 556 547 549 17,100
2022/01/05 565 565 554 558 16,500
2022/01/04 554 565 554 561 28,700

このページの先頭へ