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 |
|---|---|---|---|---|---|
| 2024/12/30 | 577 | 578 | 574 | 576 | 39,300 |
| 2024/12/27 | 575 | 575 | 572 | 575 | 40,900 |
| 2024/12/26 | 571 | 573 | 569 | 573 | 60,700 |
| 2024/12/25 | 568 | 571 | 567 | 571 | 35,400 |
| 2024/12/24 | 570 | 570 | 568 | 570 | 18,300 |
| 2024/12/23 | 571 | 571 | 567 | 570 | 32,200 |
| 2024/12/20 | 570 | 572 | 568 | 571 | 44,300 |
| 2024/12/19 | 566 | 570 | 565 | 570 | 43,900 |
| 2024/12/18 | 568 | 569 | 567 | 569 | 16,900 |
| 2024/12/17 | 571 | 572 | 568 | 568 | 52,800 |
| 2024/12/16 | 571 | 573 | 570 | 570 | 19,600 |
| 2024/12/13 | 571 | 573 | 571 | 571 | 38,800 |
| 2024/12/12 | 576 | 576 | 573 | 574 | 33,100 |
| 2024/12/11 | 573 | 575 | 571 | 571 | 43,700 |
| 2024/12/10 | 578 | 578 | 573 | 573 | 31,500 |
| 2024/12/09 | 579 | 579 | 575 | 575 | 25,800 |
| 2024/12/06 | 577 | 578 | 574 | 576 | 26,100 |
| 2024/12/05 | 573 | 576 | 573 | 574 | 25,500 |
| 2024/12/04 | 579 | 579 | 572 | 572 | 67,000 |
| 2024/12/03 | 580 | 583 | 579 | 581 | 29,400 |
| 2024/12/02 | 580 | 581 | 578 | 579 | 24,600 |
| 2024/11/29 | 580 | 582 | 579 | 579 | 32,300 |
| 2024/11/28 | 580 | 582 | 579 | 580 | 23,400 |
| 2024/11/27 | 584 | 584 | 579 | 580 | 39,400 |
| 2024/11/26 | 581 | 585 | 581 | 585 | 44,400 |
| 2024/11/25 | 582 | 584 | 580 | 580 | 30,100 |
| 2024/11/22 | 583 | 583 | 580 | 581 | 18,700 |
| 2024/11/21 | 578 | 583 | 578 | 580 | 29,200 |
| 2024/11/20 | 577 | 583 | 577 | 578 | 41,800 |
| 2024/11/19 | 585 | 586 | 577 | 577 | 84,900 |
| 2024/11/18 | 579 | 585 | 579 | 585 | 44,600 |
| 2024/11/15 | 582 | 585 | 579 | 579 | 45,800 |
| 2024/11/14 | 582 | 586 | 581 | 582 | 27,800 |
| 2024/11/13 | 582 | 587 | 582 | 583 | 44,200 |
| 2024/11/12 | 580 | 586 | 579 | 581 | 31,700 |
| 2024/11/11 | 579 | 584 | 578 | 581 | 36,400 |
| 2024/11/08 | 584 | 585 | 579 | 579 | 30,700 |
| 2024/11/07 | 584 | 586 | 582 | 585 | 43,500 |
| 2024/11/06 | 580 | 586 | 580 | 581 | 40,900 |
| 2024/11/05 | 582 | 584 | 580 | 581 | 34,300 |
| 2024/11/01 | 582 | 590 | 575 | 581 | 81,500 |
| 2024/10/31 | 580 | 583 | 576 | 582 | 57,000 |
| 2024/10/30 | 572 | 579 | 571 | 579 | 168,900 |
| 2024/10/29 | 572 | 577 | 572 | 576 | 27,200 |
| 2024/10/28 | 568 | 575 | 568 | 574 | 25,200 |
| 2024/10/25 | 571 | 572 | 568 | 568 | 36,100 |
| 2024/10/24 | 565 | 580 | 562 | 577 | 114,500 |
| 2024/10/23 | 569 | 570 | 566 | 566 | 36,000 |
| 2024/10/22 | 575 | 575 | 570 | 571 | 44,700 |
| 2024/10/21 | 580 | 580 | 575 | 576 | 29,700 |
| 2024/10/18 | 578 | 581 | 577 | 577 | 18,600 |
| 2024/10/17 | 581 | 583 | 579 | 580 | 34,300 |
| 2024/10/16 | 578 | 583 | 577 | 577 | 27,900 |
| 2024/10/15 | 581 | 582 | 578 | 582 | 30,800 |
| 2024/10/11 | 582 | 582 | 580 | 581 | 25,300 |
| 2024/10/10 | 583 | 583 | 576 | 580 | 25,400 |
| 2024/10/09 | 583 | 586 | 582 | 583 | 16,800 |
| 2024/10/08 | 586 | 587 | 582 | 583 | 17,300 |
| 2024/10/07 | 590 | 592 | 588 | 590 | 50,700 |
| 2024/10/04 | 587 | 588 | 584 | 585 | 39,100 |
| 2024/10/03 | 585 | 587 | 582 | 582 | 44,200 |
| 2024/10/02 | 575 | 581 | 574 | 580 | 46,900 |
| 2024/10/01 | 575 | 579 | 574 | 579 | 28,500 |
| 2024/09/30 | 575 | 576 | 568 | 572 | 68,000 |
| 2024/09/27 | 578 | 581 | 573 | 581 | 174,900 |
| 2024/09/26 | 580 | 584 | 577 | 583 | 270,200 |
| 2024/09/25 | 577 | 580 | 575 | 577 | 139,000 |
| 2024/09/24 | 582 | 583 | 578 | 579 | 153,100 |
| 2024/09/20 | 583 | 586 | 563 | 579 | 166,600 |
| 2024/09/19 | 580 | 584 | 577 | 583 | 106,300 |
| 2024/09/18 | 579 | 580 | 575 | 579 | 56,100 |
| 2024/09/17 | 573 | 579 | 573 | 579 | 74,000 |
| 2024/09/13 | 570 | 572 | 568 | 569 | 61,100 |
| 2024/09/12 | 574 | 576 | 568 | 572 | 59,200 |
| 2024/09/11 | 575 | 578 | 564 | 565 | 81,000 |
| 2024/09/10 | 579 | 580 | 575 | 577 | 44,200 |
| 2024/09/09 | 571 | 578 | 570 | 578 | 74,400 |
| 2024/09/06 | 579 | 579 | 572 | 574 | 57,800 |
| 2024/09/05 | 576 | 582 | 574 | 577 | 64,500 |
| 2024/09/04 | 582 | 583 | 576 | 577 | 102,300 |
| 2024/09/03 | 585 | 587 | 583 | 587 | 47,300 |
| 2024/09/02 | 587 | 587 | 581 | 586 | 42,300 |
| 2024/08/30 | 583 | 586 | 582 | 583 | 39,000 |
| 2024/08/29 | 588 | 588 | 581 | 582 | 45,300 |
| 2024/08/28 | 587 | 588 | 584 | 588 | 24,300 |
| 2024/08/27 | 590 | 591 | 580 | 588 | 61,400 |
| 2024/08/26 | 584 | 587 | 581 | 587 | 45,600 |
| 2024/08/23 | 580 | 583 | 580 | 583 | 29,500 |
| 2024/08/22 | 577 | 579 | 576 | 579 | 20,100 |
| 2024/08/21 | 575 | 576 | 572 | 575 | 37,100 |
| 2024/08/20 | 575 | 575 | 572 | 575 | 26,900 |
| 2024/08/19 | 575 | 575 | 570 | 570 | 44,000 |
| 2024/08/16 | 574 | 576 | 571 | 576 | 37,900 |
| 2024/08/15 | 574 | 574 | 567 | 569 | 40,700 |
| 2024/08/14 | 571 | 573 | 567 | 571 | 34,600 |
| 2024/08/13 | 567 | 570 | 564 | 569 | 25,800 |
| 2024/08/09 | 570 | 572 | 556 | 562 | 47,700 |
| 2024/08/08 | 562 | 568 | 551 | 560 | 68,200 |
| 2024/08/07 | 557 | 578 | 552 | 566 | 76,800 |
| 2024/08/06 | 550 | 568 | 550 | 557 | 93,300 |
| 2024/08/05 | 555 | 556 | 517 | 530 | 183,800 |
| 2024/08/02 | 582 | 582 | 565 | 565 | 139,700 |
| 2024/08/01 | 601 | 601 | 585 | 586 | 101,000 |
| 2024/07/31 | 596 | 602 | 593 | 602 | 51,000 |
| 2024/07/30 | 597 | 598 | 594 | 596 | 43,600 |
| 2024/07/29 | 597 | 599 | 594 | 598 | 71,200 |
| 2024/07/26 | 597 | 597 | 590 | 591 | 128,000 |
| 2024/07/25 | 600 | 604 | 596 | 598 | 105,700 |
| 2024/07/24 | 604 | 604 | 597 | 599 | 63,800 |
| 2024/07/23 | 603 | 604 | 600 | 601 | 33,400 |
| 2024/07/22 | 608 | 608 | 599 | 600 | 61,900 |
| 2024/07/19 | 608 | 609 | 603 | 606 | 48,500 |
| 2024/07/18 | 606 | 610 | 605 | 607 | 45,300 |
| 2024/07/17 | 607 | 607 | 604 | 607 | 38,600 |
| 2024/07/16 | 609 | 609 | 603 | 603 | 28,300 |
| 2024/07/12 | 603 | 608 | 602 | 607 | 73,600 |
| 2024/07/11 | 603 | 604 | 600 | 603 | 35,700 |
| 2024/07/10 | 601 | 601 | 597 | 598 | 47,300 |
| 2024/07/09 | 598 | 601 | 596 | 598 | 35,300 |
| 2024/07/08 | 600 | 600 | 597 | 597 | 76,900 |
| 2024/07/05 | 608 | 608 | 601 | 602 | 57,700 |
| 2024/07/04 | 607 | 608 | 604 | 607 | 48,700 |
| 2024/07/03 | 603 | 607 | 603 | 607 | 52,500 |
| 2024/07/02 | 604 | 607 | 602 | 605 | 47,300 |
| 2024/07/01 | 605 | 607 | 602 | 604 | 45,500 |
| 2024/06/28 | 606 | 606 | 601 | 604 | 52,000 |
| 2024/06/27 | 604 | 605 | 601 | 604 | 54,000 |
| 2024/06/26 | 605 | 605 | 602 | 605 | 40,900 |
| 2024/06/25 | 604 | 605 | 600 | 603 | 62,400 |
| 2024/06/24 | 602 | 604 | 600 | 602 | 47,300 |
| 2024/06/21 | 605 | 605 | 600 | 600 | 40,100 |
| 2024/06/20 | 603 | 606 | 600 | 605 | 62,000 |
| 2024/06/19 | 600 | 603 | 598 | 603 | 38,300 |
| 2024/06/18 | 599 | 600 | 597 | 598 | 24,700 |
| 2024/06/17 | 598 | 598 | 593 | 596 | 43,200 |
| 2024/06/14 | 592 | 598 | 592 | 598 | 53,100 |
| 2024/06/13 | 594 | 595 | 591 | 593 | 45,900 |
| 2024/06/12 | 596 | 597 | 593 | 594 | 34,500 |
| 2024/06/11 | 599 | 599 | 596 | 596 | 28,300 |
| 2024/06/10 | 602 | 602 | 598 | 599 | 41,700 |
| 2024/06/07 | 597 | 600 | 595 | 599 | 16,300 |
| 2024/06/06 | 600 | 600 | 595 | 598 | 28,800 |
| 2024/06/05 | 602 | 602 | 597 | 597 | 30,300 |
| 2024/06/04 | 601 | 607 | 600 | 603 | 44,800 |
| 2024/06/03 | 603 | 605 | 600 | 600 | 35,500 |
| 2024/05/31 | 600 | 604 | 599 | 602 | 51,500 |
| 2024/05/30 | 597 | 599 | 593 | 599 | 37,100 |
| 2024/05/29 | 601 | 602 | 596 | 596 | 28,000 |
| 2024/05/28 | 597 | 602 | 596 | 601 | 37,400 |
| 2024/05/27 | 600 | 600 | 594 | 597 | 20,700 |
| 2024/05/24 | 595 | 598 | 592 | 597 | 24,500 |
| 2024/05/23 | 600 | 601 | 597 | 599 | 32,200 |
| 2024/05/22 | 602 | 602 | 598 | 601 | 32,500 |
| 2024/05/21 | 604 | 605 | 601 | 604 | 23,800 |
| 2024/05/20 | 599 | 604 | 599 | 604 | 30,800 |
| 2024/05/17 | 590 | 598 | 589 | 598 | 49,700 |
| 2024/05/16 | 605 | 605 | 585 | 590 | 215,000 |
| 2024/05/15 | 610 | 610 | 605 | 605 | 37,000 |
| 2024/05/14 | 617 | 617 | 606 | 607 | 37,700 |
| 2024/05/13 | 620 | 620 | 603 | 610 | 117,000 |
| 2024/05/10 | 619 | 622 | 616 | 622 | 68,700 |
| 2024/05/09 | 620 | 620 | 614 | 615 | 42,500 |
| 2024/05/08 | 615 | 618 | 614 | 614 | 25,600 |
| 2024/05/07 | 621 | 621 | 615 | 615 | 70,200 |
| 2024/05/02 | 619 | 619 | 616 | 617 | 15,300 |
| 2024/05/01 | 618 | 619 | 615 | 619 | 19,500 |
| 2024/04/30 | 620 | 620 | 615 | 618 | 42,000 |
| 2024/04/26 | 610 | 617 | 608 | 617 | 46,200 |
| 2024/04/25 | 616 | 618 | 611 | 613 | 44,200 |
| 2024/04/24 | 618 | 618 | 611 | 613 | 45,400 |
| 2024/04/23 | 614 | 619 | 614 | 617 | 21,900 |
| 2024/04/22 | 608 | 615 | 607 | 614 | 53,200 |
| 2024/04/19 | 609 | 611 | 603 | 604 | 64,900 |
| 2024/04/18 | 607 | 611 | 607 | 610 | 25,200 |
| 2024/04/17 | 613 | 618 | 607 | 607 | 58,200 |
| 2024/04/16 | 619 | 620 | 610 | 611 | 57,100 |
| 2024/04/15 | 614 | 625 | 614 | 622 | 44,900 |
| 2024/04/12 | 614 | 629 | 614 | 624 | 146,100 |
| 2024/04/11 | 617 | 618 | 613 | 614 | 40,300 |
| 2024/04/10 | 619 | 621 | 618 | 620 | 50,200 |
| 2024/04/09 | 610 | 619 | 610 | 618 | 115,900 |
| 2024/04/08 | 606 | 612 | 606 | 612 | 68,000 |
| 2024/04/05 | 603 | 607 | 601 | 605 | 35,600 |
| 2024/04/04 | 605 | 608 | 603 | 608 | 42,700 |
| 2024/04/03 | 598 | 605 | 596 | 603 | 90,200 |
| 2024/04/02 | 606 | 607 | 600 | 601 | 84,600 |
| 2024/04/01 | 607 | 610 | 604 | 606 | 54,200 |
| 2024/03/29 | 608 | 609 | 604 | 607 | 61,900 |
| 2024/03/28 | 613 | 617 | 607 | 609 | 156,400 |
| 2024/03/27 | 621 | 625 | 621 | 622 | 173,000 |
| 2024/03/26 | 617 | 619 | 615 | 619 | 74,200 |
| 2024/03/25 | 619 | 622 | 617 | 619 | 124,200 |
| 2024/03/22 | 618 | 623 | 617 | 623 | 116,000 |
| 2024/03/21 | 616 | 617 | 612 | 614 | 87,300 |
| 2024/03/19 | 605 | 612 | 601 | 612 | 108,700 |
| 2024/03/18 | 610 | 611 | 607 | 608 | 72,200 |
| 2024/03/15 | 605 | 612 | 605 | 607 | 70,600 |
| 2024/03/14 | 606 | 610 | 605 | 610 | 49,300 |
| 2024/03/13 | 605 | 608 | 602 | 605 | 40,500 |
| 2024/03/12 | 601 | 605 | 596 | 605 | 48,200 |
| 2024/03/11 | 604 | 606 | 598 | 601 | 125,600 |
| 2024/03/08 | 604 | 610 | 604 | 608 | 64,000 |
| 2024/03/07 | 608 | 612 | 605 | 608 | 62,400 |
| 2024/03/06 | 602 | 605 | 600 | 604 | 58,200 |
| 2024/03/05 | 600 | 603 | 596 | 599 | 51,800 |
| 2024/03/04 | 606 | 607 | 599 | 599 | 115,900 |
| 2024/03/01 | 610 | 611 | 604 | 608 | 50,400 |
| 2024/02/29 | 611 | 611 | 606 | 607 | 48,600 |
| 2024/02/28 | 606 | 611 | 605 | 611 | 47,000 |
| 2024/02/27 | 601 | 607 | 601 | 605 | 54,600 |
| 2024/02/26 | 605 | 606 | 601 | 601 | 53,300 |
| 2024/02/22 | 600 | 605 | 600 | 605 | 60,400 |
| 2024/02/21 | 604 | 606 | 601 | 601 | 22,200 |
| 2024/02/20 | 606 | 609 | 604 | 604 | 29,000 |
| 2024/02/19 | 598 | 606 | 598 | 606 | 36,200 |
| 2024/02/16 | 594 | 602 | 594 | 601 | 66,600 |
| 2024/02/15 | 604 | 606 | 594 | 596 | 60,300 |
| 2024/02/14 | 613 | 613 | 602 | 602 | 57,700 |
| 2024/02/13 | 614 | 614 | 608 | 613 | 43,600 |
| 2024/02/09 | 607 | 612 | 607 | 609 | 70,600 |
| 2024/02/08 | 618 | 618 | 606 | 612 | 74,500 |
| 2024/02/07 | 617 | 622 | 616 | 617 | 43,500 |
| 2024/02/06 | 624 | 626 | 617 | 617 | 64,500 |
| 2024/02/05 | 620 | 623 | 613 | 623 | 76,600 |
| 2024/02/02 | 618 | 622 | 613 | 616 | 53,300 |
| 2024/02/01 | 620 | 622 | 615 | 620 | 49,700 |
| 2024/01/31 | 613 | 621 | 612 | 621 | 89,200 |
| 2024/01/30 | 614 | 622 | 612 | 612 | 55,700 |
| 2024/01/29 | 628 | 632 | 615 | 615 | 110,100 |
| 2024/01/26 | 621 | 660 | 621 | 622 | 467,900 |
| 2024/01/25 | 636 | 662 | 630 | 654 | 351,700 |
| 2024/01/24 | 621 | 628 | 618 | 626 | 82,900 |
| 2024/01/23 | 625 | 628 | 618 | 619 | 84,500 |
| 2024/01/22 | 611 | 625 | 611 | 623 | 113,300 |
| 2024/01/19 | 603 | 607 | 600 | 607 | 91,100 |
| 2024/01/18 | 601 | 603 | 599 | 603 | 37,400 |
| 2024/01/17 | 603 | 604 | 598 | 598 | 75,000 |
| 2024/01/16 | 601 | 602 | 598 | 600 | 47,200 |
| 2024/01/15 | 594 | 602 | 594 | 601 | 50,700 |
| 2024/01/12 | 600 | 600 | 591 | 594 | 49,000 |
| 2024/01/11 | 600 | 603 | 598 | 600 | 60,900 |
| 2024/01/10 | 603 | 603 | 599 | 599 | 56,900 |
| 2024/01/09 | 600 | 602 | 596 | 602 | 54,700 |
| 2024/01/05 | 594 | 603 | 592 | 596 | 104,000 |
| 2024/01/04 | 587 | 591 | 581 | 589 | 48,700 |