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 |
---|---|---|---|---|---|
2023/12/29 | 588 | 590 | 587 | 590 | 31,700 |
2023/12/28 | 585 | 589 | 581 | 588 | 58,300 |
2023/12/27 | 579 | 586 | 579 | 586 | 66,000 |
2023/12/26 | 577 | 580 | 577 | 578 | 30,100 |
2023/12/25 | 578 | 580 | 576 | 578 | 28,900 |
2023/12/22 | 575 | 579 | 575 | 578 | 39,800 |
2023/12/21 | 575 | 576 | 572 | 574 | 27,900 |
2023/12/20 | 580 | 580 | 575 | 577 | 37,900 |
2023/12/19 | 578 | 579 | 572 | 579 | 35,400 |
2023/12/18 | 574 | 579 | 571 | 578 | 45,100 |
2023/12/15 | 578 | 583 | 577 | 579 | 59,100 |
2023/12/14 | 583 | 584 | 575 | 577 | 74,000 |
2023/12/13 | 579 | 582 | 577 | 581 | 55,000 |
2023/12/12 | 572 | 578 | 572 | 576 | 86,400 |
2023/12/11 | 566 | 571 | 565 | 569 | 40,700 |
2023/12/08 | 567 | 570 | 563 | 566 | 68,300 |
2023/12/07 | 566 | 571 | 566 | 569 | 63,000 |
2023/12/06 | 565 | 572 | 564 | 570 | 55,700 |
2023/12/05 | 567 | 570 | 562 | 564 | 48,300 |
2023/12/04 | 566 | 570 | 563 | 570 | 72,000 |
2023/12/01 | 565 | 565 | 562 | 562 | 24,800 |
2023/11/30 | 555 | 565 | 555 | 565 | 73,400 |
2023/11/29 | 559 | 564 | 556 | 558 | 57,600 |
2023/11/28 | 560 | 564 | 557 | 564 | 44,200 |
2023/11/27 | 562 | 564 | 559 | 559 | 29,300 |
2023/11/24 | 566 | 566 | 560 | 561 | 38,100 |
2023/11/22 | 559 | 565 | 559 | 562 | 37,700 |
2023/11/21 | 562 | 563 | 556 | 559 | 56,700 |
2023/11/20 | 566 | 567 | 560 | 560 | 44,900 |
2023/11/17 | 565 | 566 | 561 | 566 | 45,000 |
2023/11/16 | 560 | 566 | 559 | 563 | 45,600 |
2023/11/15 | 564 | 564 | 559 | 559 | 38,900 |
2023/11/14 | 565 | 565 | 559 | 559 | 48,600 |
2023/11/13 | 561 | 565 | 558 | 560 | 46,100 |
2023/11/10 | 558 | 562 | 556 | 561 | 50,400 |
2023/11/09 | 561 | 562 | 555 | 559 | 62,400 |
2023/11/08 | 571 | 571 | 558 | 562 | 52,200 |
2023/11/07 | 573 | 574 | 568 | 571 | 61,400 |
2023/11/06 | 566 | 572 | 563 | 570 | 126,300 |
2023/11/02 | 563 | 564 | 559 | 562 | 68,600 |
2023/11/01 | 559 | 565 | 557 | 560 | 115,200 |
2023/10/31 | 554 | 560 | 549 | 560 | 90,500 |
2023/10/30 | 556 | 562 | 552 | 554 | 297,100 |
2023/10/27 | 546 | 563 | 546 | 563 | 239,900 |
2023/10/26 | 569 | 572 | 557 | 566 | 230,600 |
2023/10/25 | 561 | 565 | 558 | 563 | 88,200 |
2023/10/24 | 562 | 562 | 549 | 555 | 94,100 |
2023/10/23 | 562 | 567 | 557 | 557 | 72,500 |
2023/10/20 | 558 | 565 | 557 | 560 | 65,000 |
2023/10/19 | 558 | 563 | 557 | 557 | 53,000 |
2023/10/18 | 563 | 563 | 556 | 559 | 55,200 |
2023/10/17 | 557 | 562 | 554 | 557 | 56,900 |
2023/10/16 | 555 | 556 | 548 | 549 | 62,800 |
2023/10/13 | 564 | 564 | 553 | 555 | 67,400 |
2023/10/12 | 562 | 563 | 559 | 562 | 51,200 |
2023/10/11 | 564 | 564 | 558 | 560 | 69,000 |
2023/10/10 | 562 | 565 | 561 | 562 | 77,300 |
2023/10/06 | 553 | 558 | 552 | 554 | 49,000 |
2023/10/05 | 543 | 552 | 543 | 550 | 86,300 |
2023/10/04 | 543 | 548 | 539 | 540 | 123,700 |
2023/10/03 | 554 | 556 | 546 | 546 | 108,700 |
2023/10/02 | 562 | 568 | 555 | 555 | 103,900 |
2023/09/29 | 570 | 571 | 562 | 565 | 118,600 |
2023/09/28 | 575 | 577 | 568 | 571 | 211,400 |
2023/09/27 | 582 | 589 | 577 | 583 | 302,300 |
2023/09/26 | 590 | 591 | 585 | 586 | 216,300 |
2023/09/25 | 588 | 593 | 587 | 589 | 184,400 |
2023/09/22 | 577 | 589 | 576 | 585 | 178,200 |
2023/09/21 | 583 | 584 | 580 | 580 | 146,400 |
2023/09/20 | 595 | 595 | 582 | 583 | 208,600 |
2023/09/19 | 597 | 597 | 590 | 595 | 167,600 |
2023/09/15 | 594 | 600 | 593 | 597 | 149,800 |
2023/09/14 | 589 | 593 | 587 | 591 | 116,400 |
2023/09/13 | 593 | 596 | 587 | 590 | 121,100 |
2023/09/12 | 590 | 594 | 588 | 593 | 115,800 |
2023/09/11 | 600 | 602 | 588 | 591 | 160,700 |
2023/09/08 | 600 | 603 | 596 | 597 | 167,200 |
2023/09/07 | 596 | 611 | 595 | 607 | 191,700 |
2023/09/06 | 599 | 601 | 595 | 596 | 107,000 |
2023/09/05 | 599 | 601 | 594 | 598 | 154,100 |
2023/09/04 | 595 | 599 | 593 | 598 | 146,500 |
2023/09/01 | 591 | 597 | 590 | 595 | 60,600 |
2023/08/31 | 593 | 596 | 591 | 591 | 50,300 |
2023/08/30 | 595 | 597 | 586 | 592 | 56,800 |
2023/08/29 | 587 | 601 | 587 | 599 | 153,600 |
2023/08/28 | 577 | 586 | 576 | 585 | 104,200 |
2023/08/25 | 577 | 578 | 575 | 577 | 29,800 |
2023/08/24 | 576 | 580 | 575 | 578 | 82,700 |
2023/08/23 | 573 | 577 | 573 | 576 | 73,900 |
2023/08/22 | 574 | 574 | 571 | 574 | 21,400 |
2023/08/21 | 571 | 573 | 569 | 571 | 41,400 |
2023/08/18 | 571 | 573 | 566 | 567 | 90,100 |
2023/08/17 | 575 | 575 | 569 | 575 | 70,500 |
2023/08/16 | 570 | 577 | 570 | 570 | 76,400 |
2023/08/15 | 575 | 575 | 570 | 573 | 20,900 |
2023/08/14 | 575 | 578 | 569 | 571 | 104,100 |
2023/08/10 | 562 | 577 | 561 | 573 | 191,800 |
2023/08/09 | 560 | 560 | 557 | 560 | 38,700 |
2023/08/08 | 558 | 560 | 557 | 558 | 29,400 |
2023/08/07 | 553 | 559 | 551 | 558 | 25,500 |
2023/08/04 | 554 | 555 | 550 | 550 | 51,300 |
2023/08/03 | 559 | 559 | 552 | 555 | 69,800 |
2023/08/02 | 561 | 565 | 559 | 561 | 98,600 |
2023/08/01 | 563 | 565 | 561 | 561 | 81,200 |
2023/07/31 | 563 | 565 | 560 | 563 | 120,800 |
2023/07/28 | 560 | 560 | 552 | 559 | 107,700 |
2023/07/27 | 556 | 561 | 555 | 560 | 84,100 |
2023/07/26 | 558 | 558 | 555 | 556 | 28,300 |
2023/07/25 | 560 | 560 | 558 | 558 | 25,500 |
2023/07/24 | 557 | 560 | 556 | 560 | 65,800 |
2023/07/21 | 556 | 557 | 552 | 554 | 42,600 |
2023/07/20 | 558 | 559 | 554 | 555 | 36,800 |
2023/07/19 | 557 | 558 | 554 | 558 | 40,100 |
2023/07/18 | 555 | 557 | 554 | 557 | 30,500 |
2023/07/14 | 554 | 555 | 550 | 553 | 46,300 |
2023/07/13 | 555 | 556 | 553 | 553 | 28,700 |
2023/07/12 | 560 | 560 | 554 | 554 | 25,900 |
2023/07/11 | 559 | 560 | 557 | 558 | 39,300 |
2023/07/10 | 553 | 559 | 553 | 556 | 70,500 |
2023/07/07 | 555 | 557 | 550 | 553 | 50,500 |
2023/07/06 | 552 | 557 | 552 | 553 | 34,000 |
2023/07/05 | 553 | 555 | 550 | 553 | 28,400 |
2023/07/04 | 555 | 555 | 551 | 553 | 38,200 |
2023/07/03 | 553 | 557 | 552 | 552 | 43,100 |
2023/06/30 | 555 | 555 | 547 | 549 | 51,400 |
2023/06/29 | 550 | 555 | 547 | 554 | 71,000 |
2023/06/28 | 545 | 549 | 544 | 548 | 33,700 |
2023/06/27 | 541 | 544 | 538 | 542 | 25,600 |
2023/06/26 | 543 | 544 | 539 | 541 | 26,300 |
2023/06/23 | 546 | 550 | 540 | 543 | 73,600 |
2023/06/22 | 551 | 552 | 548 | 548 | 35,800 |
2023/06/21 | 549 | 553 | 549 | 551 | 40,000 |
2023/06/20 | 549 | 550 | 545 | 550 | 30,100 |
2023/06/19 | 550 | 550 | 547 | 550 | 36,300 |
2023/06/16 | 546 | 548 | 545 | 545 | 66,400 |
2023/06/15 | 544 | 548 | 543 | 546 | 38,700 |
2023/06/14 | 543 | 545 | 542 | 544 | 29,700 |
2023/06/13 | 545 | 545 | 541 | 542 | 49,200 |
2023/06/12 | 540 | 544 | 540 | 544 | 26,600 |
2023/06/09 | 538 | 540 | 537 | 540 | 49,500 |
2023/06/08 | 539 | 541 | 536 | 537 | 46,500 |
2023/06/07 | 546 | 546 | 536 | 536 | 80,700 |
2023/06/06 | 547 | 547 | 542 | 545 | 38,200 |
2023/06/05 | 550 | 550 | 545 | 546 | 30,100 |
2023/06/02 | 540 | 543 | 538 | 542 | 32,000 |
2023/06/01 | 536 | 541 | 535 | 536 | 48,000 |
2023/05/31 | 543 | 545 | 527 | 529 | 130,200 |
2023/05/30 | 549 | 549 | 544 | 545 | 25,800 |
2023/05/29 | 551 | 552 | 545 | 549 | 32,500 |
2023/05/26 | 549 | 551 | 543 | 545 | 41,300 |
2023/05/25 | 550 | 553 | 547 | 548 | 30,100 |
2023/05/24 | 554 | 556 | 550 | 550 | 17,900 |
2023/05/23 | 562 | 562 | 550 | 554 | 37,500 |
2023/05/22 | 550 | 560 | 550 | 560 | 25,000 |
2023/05/19 | 554 | 555 | 550 | 550 | 25,200 |
2023/05/18 | 564 | 564 | 552 | 552 | 65,000 |
2023/05/17 | 563 | 564 | 558 | 558 | 27,800 |
2023/05/16 | 564 | 564 | 560 | 562 | 27,900 |
2023/05/15 | 565 | 566 | 560 | 562 | 37,200 |
2023/05/12 | 556 | 562 | 554 | 561 | 74,200 |
2023/05/11 | 575 | 576 | 566 | 566 | 50,700 |
2023/05/10 | 579 | 579 | 573 | 574 | 22,500 |
2023/05/09 | 578 | 582 | 576 | 576 | 60,800 |
2023/05/08 | 575 | 578 | 575 | 578 | 52,000 |
2023/05/02 | 575 | 576 | 571 | 574 | 28,400 |
2023/05/01 | 578 | 578 | 571 | 574 | 69,500 |
2023/04/28 | 572 | 575 | 569 | 575 | 72,500 |
2023/04/27 | 563 | 566 | 562 | 566 | 35,200 |
2023/04/26 | 563 | 568 | 563 | 563 | 31,400 |
2023/04/25 | 569 | 574 | 566 | 566 | 40,600 |
2023/04/24 | 569 | 572 | 567 | 568 | 27,300 |
2023/04/21 | 564 | 569 | 562 | 563 | 40,000 |
2023/04/20 | 561 | 569 | 561 | 568 | 34,800 |
2023/04/19 | 565 | 566 | 561 | 561 | 26,200 |
2023/04/18 | 566 | 567 | 563 | 564 | 22,600 |
2023/04/17 | 566 | 566 | 561 | 563 | 29,800 |
2023/04/14 | 564 | 567 | 561 | 566 | 48,900 |
2023/04/13 | 559 | 560 | 557 | 559 | 26,300 |
2023/04/12 | 555 | 559 | 554 | 558 | 41,700 |
2023/04/11 | 552 | 553 | 549 | 553 | 37,000 |
2023/04/10 | 551 | 552 | 546 | 548 | 27,900 |
2023/04/07 | 544 | 547 | 541 | 545 | 31,500 |
2023/04/06 | 545 | 547 | 543 | 543 | 33,300 |
2023/04/05 | 548 | 549 | 545 | 547 | 66,800 |
2023/04/04 | 550 | 556 | 548 | 552 | 72,500 |
2023/04/03 | 554 | 555 | 549 | 550 | 81,700 |
2023/03/31 | 548 | 550 | 544 | 549 | 80,100 |
2023/03/30 | 542 | 547 | 540 | 546 | 92,600 |
2023/03/29 | 546 | 548 | 542 | 546 | 133,300 |
2023/03/28 | 546 | 546 | 541 | 545 | 54,100 |
2023/03/27 | 548 | 549 | 542 | 543 | 80,200 |
2023/03/24 | 552 | 553 | 541 | 545 | 109,900 |
2023/03/23 | 540 | 550 | 538 | 550 | 40,500 |
2023/03/22 | 548 | 548 | 540 | 541 | 43,200 |
2023/03/20 | 552 | 552 | 540 | 540 | 59,700 |
2023/03/17 | 548 | 555 | 548 | 552 | 62,500 |
2023/03/16 | 550 | 554 | 546 | 554 | 32,800 |
2023/03/15 | 554 | 559 | 551 | 557 | 35,500 |
2023/03/14 | 556 | 556 | 542 | 552 | 57,100 |
2023/03/13 | 564 | 565 | 554 | 561 | 51,900 |
2023/03/10 | 572 | 575 | 569 | 569 | 68,200 |
2023/03/09 | 573 | 579 | 573 | 579 | 50,700 |
2023/03/08 | 566 | 575 | 566 | 575 | 40,000 |
2023/03/07 | 574 | 576 | 563 | 565 | 105,800 |
2023/03/06 | 574 | 576 | 568 | 571 | 72,100 |
2023/03/03 | 561 | 566 | 560 | 565 | 86,600 |
2023/03/02 | 555 | 558 | 555 | 558 | 51,200 |
2023/03/01 | 550 | 556 | 550 | 556 | 48,600 |
2023/02/28 | 546 | 553 | 545 | 550 | 52,200 |
2023/02/27 | 554 | 555 | 543 | 543 | 77,100 |
2023/02/24 | 536 | 550 | 535 | 549 | 197,600 |
2023/02/22 | 521 | 521 | 515 | 517 | 33,600 |
2023/02/21 | 518 | 521 | 518 | 521 | 20,200 |
2023/02/20 | 517 | 518 | 516 | 518 | 21,900 |
2023/02/17 | 515 | 518 | 515 | 516 | 23,900 |
2023/02/16 | 522 | 522 | 518 | 520 | 16,600 |
2023/02/15 | 518 | 522 | 518 | 522 | 12,700 |
2023/02/14 | 521 | 522 | 520 | 520 | 7,300 |
2023/02/13 | 520 | 520 | 517 | 517 | 11,400 |
2023/02/10 | 517 | 521 | 517 | 519 | 10,100 |
2023/02/09 | 516 | 521 | 516 | 521 | 16,200 |
2023/02/08 | 518 | 520 | 517 | 517 | 5,200 |
2023/02/07 | 520 | 520 | 516 | 518 | 8,700 |
2023/02/06 | 519 | 520 | 517 | 520 | 17,500 |
2023/02/03 | 517 | 517 | 514 | 516 | 21,400 |
2023/02/02 | 521 | 521 | 517 | 517 | 16,500 |
2023/02/01 | 519 | 523 | 517 | 518 | 16,900 |
2023/01/31 | 521 | 523 | 518 | 518 | 19,200 |
2023/01/30 | 523 | 523 | 519 | 519 | 28,100 |
2023/01/27 | 520 | 522 | 516 | 519 | 65,800 |
2023/01/26 | 522 | 530 | 521 | 530 | 89,400 |
2023/01/25 | 521 | 521 | 518 | 520 | 46,700 |
2023/01/24 | 523 | 523 | 520 | 522 | 28,100 |
2023/01/23 | 517 | 521 | 515 | 521 | 41,600 |
2023/01/20 | 510 | 514 | 510 | 511 | 29,400 |
2023/01/19 | 516 | 517 | 511 | 511 | 15,600 |
2023/01/18 | 521 | 522 | 515 | 517 | 25,300 |
2023/01/17 | 514 | 521 | 514 | 521 | 19,000 |
2023/01/16 | 511 | 513 | 510 | 510 | 9,300 |
2023/01/13 | 516 | 516 | 511 | 511 | 14,300 |
2023/01/12 | 513 | 517 | 512 | 515 | 13,900 |
2023/01/11 | 515 | 518 | 513 | 515 | 12,100 |
2023/01/10 | 514 | 515 | 512 | 512 | 18,200 |
2023/01/06 | 513 | 515 | 513 | 514 | 11,100 |
2023/01/05 | 514 | 516 | 513 | 513 | 17,600 |
2023/01/04 | 519 | 519 | 513 | 513 | 27,200 |