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
2026/10/30 911 943 909 936 242,500
2026/10/29 905 913 883 904 423,100
2026/10/28 910 912 898 898 109,000
2026/10/27 925 925 909 913 72,400
2026/10/26 922 928 921 927 53,100
2026/10/23 922 923 911 919 87,300
2026/10/22 922 926 905 913 123,800
2026/10/21 921 922 913 920 66,700
2026/10/20 922 922 905 909 61,600
2026/10/19 920 924 914 916 51,900
2026/10/16 910 919 908 918 81,100
2026/10/15 898 903 894 902 134,800
2026/10/14 907 909 898 903 65,700
2026/10/13 903 912 903 910 53,000
2026/10/09 896 912 896 907 58,600
2026/10/08 904 904 895 898 114,600
2026/10/07 901 910 901 905 152,600
2026/10/06 905 913 905 909 53,100
2026/10/05 915 918 902 907 83,900
2026/10/02 931 932 918 918 84,900
2026/10/01 937 947 933 940 74,400
2026/09/30 937 950 931 947 65,000
2026/09/29 946 946 938 941 86,800
2026/09/28 975 977 964 964 72,200
2026/09/25 969 976 968 975 56,400
2026/09/24 973 979 968 968 81,200
2026/09/18 966 973 964 973 70,600
2026/09/17 957 968 957 968 45,400
2026/09/16 952 963 948 953 47,300
2026/09/15 946 962 946 954 41,000
2026/09/14 937 954 937 951 47,700
2026/09/11 936 947 936 937 66,800
2026/09/10 951 953 939 946 50,900
2026/09/09 972 975 955 957 85,400
2026/09/08 965 980 963 976 104,000
2026/09/07 967 972 965 968 69,500
2026/09/04 967 977 966 976 80,300
2026/09/03 966 977 965 977 65,700
2026/09/02 965 974 962 970 112,700
2026/09/01 965 976 964 973 76,000
2026/08/31 972 975 964 968 93,200
2026/08/28 974 981 973 980 58,200
2026/08/27 978 983 971 979 68,400
2026/08/26 980 984 974 981 93,800
2026/08/25 967 972 965 972 64,300
2026/08/24 970 974 961 969 70,700
2026/08/21 964 968 959 964 42,200
2026/08/20 947 964 947 964 71,300
2026/08/19 950 950 937 942 75,700
2026/08/18 948 960 945 955 50,300
2026/08/17 951 955 946 946 73,800
2026/08/14 937 951 933 950 78,000
2026/08/13 937 942 932 936 76,500
2026/08/12 936 938 930 935 83,200
2026/08/10 935 940 921 927 89,000
2026/08/07 923 928 922 925 79,800
2026/08/06 911 920 908 916 59,900
2026/08/05 908 918 908 913 69,600
2026/08/04 920 921 907 907 135,600
2026/08/03 940 943 913 913 150,900
2026/07/31 955 959 927 941 217,100
2026/07/30 1,028 1,040 960 968 201,500
2026/07/29 1,015 1,043 1,014 1,038 168,400
2026/07/28 1,004 1,012 999 1,010 95,400
2026/07/27 1,000 1,003 991 995 73,300
2026/07/24 983 983 974 978 53,300
2026/07/23 991 991 983 989 34,400
2026/07/22 995 996 986 991 47,500
2026/07/21 982 998 981 995 92,100
2026/07/17 976 986 968 975 107,500
2026/07/16 979 985 973 981 61,500
2026/07/15 983 985 978 983 33,000
2026/07/14 977 983 974 975 57,800
2026/07/13 984 988 969 969 59,100
2026/07/10 980 983 973 979 55,300
2026/07/09 974 978 969 974 69,900
2026/07/08 973 982 971 974 90,500
2026/07/07 960 973 959 973 71,000
2026/07/06 956 957 947 955 54,500
2026/07/03 941 954 941 948 50,800
2026/07/02 928 943 926 938 61,400
2026/07/01 922 927 916 920 71,800
2026/06/30 938 939 927 927 71,100
2026/06/29 933 944 933 942 83,400
2026/06/26 920 929 917 929 69,900
2026/06/25 910 919 910 918 57,800
2026/06/24 902 916 902 913 65,900
2026/06/23 904 909 902 902 54,300
2026/06/22 915 917 902 905 91,200
2026/06/19 916 919 910 919 93,400
2026/06/18 909 918 906 913 70,400
2026/06/17 901 916 901 909 74,900
2026/06/16 910 910 899 901 85,600
2026/06/15 909 918 909 914 71,700
2026/06/12 901 909 898 905 86,000
2026/06/11 902 902 891 898 70,900
2026/06/10 895 901 888 898 98,000
2026/06/09 895 902 889 896 91,400
2026/06/08 880 885 874 881 105,600
2026/06/05 860 883 860 881 145,800
2026/06/04 861 866 852 860 90,600
2026/06/03 851 865 848 864 114,200
2026/06/02 866 866 850 853 168,300
2026/06/01 890 890 867 870 136,800
2026/05/29 890 901 882 892 119,300
2026/05/28 875 880 868 877 89,000
2026/05/27 870 876 863 876 64,600
2026/05/26 868 879 860 875 97,500
2026/05/25 876 881 860 865 156,900
2026/05/22 894 894 868 875 134,400
2026/05/21 888 895 884 884 119,000
2026/05/20 897 899 870 885 223,200
2026/05/19 908 911 897 897 151,700
2026/05/18 911 911 898 906 106,600
2026/05/15 898 913 898 913 130,500
2026/05/14 913 913 892 900 189,900
2026/05/13 920 924 911 916 104,200
2026/05/12 909 928 909 914 134,100
2026/05/11 941 951 909 916 304,000
2026/05/08 984 1,014 922 941 448,300
2026/05/07 984 988 978 984 100,400
2026/05/01 970 973 961 965 66,500
2026/04/30 971 979 965 970 103,600
2026/04/28 966 978 965 978 76,300
2026/04/27 971 975 964 972 80,400
2026/04/24 986 986 971 971 50,800
2026/04/23 985 987 977 982 62,800
2026/04/22 989 993 986 986 55,800
2026/04/21 995 1,001 989 989 42,400
2026/04/20 1,000 1,001 990 992 47,200
2026/04/17 1,000 1,002 990 992 55,700
2026/04/16 1,026 1,026 1,000 1,000 68,800
2026/04/15 1,015 1,028 1,010 1,018 56,500
2026/04/14 1,015 1,025 1,008 1,015 43,900
2026/04/13 1,017 1,022 1,003 1,006 56,500
2026/04/10 1,023 1,033 1,013 1,018 108,500
2026/04/09 1,036 1,038 1,017 1,022 76,600
2026/04/08 1,034 1,041 1,029 1,036 147,700
2026/04/07 1,008 1,026 1,005 1,020 108,600
2026/04/06 997 1,008 988 1,008 135,200
2026/04/03 995 1,000 986 987 50,200
2026/03/27 995 1,002 989 1,002 115,800
2026/03/26 997 998 982 995 112,000
2026/03/25 995 1,000 987 999 77,000
2026/03/24 964 972 962 969 61,800
2026/03/23 961 961 946 949 167,800
2026/03/19 986 991 977 979 105,500
2026/03/18 990 1,000 990 1,000 67,400
2026/03/17 985 988 973 975 65,400
2026/03/16 966 976 965 971 75,100
2026/03/13 967 977 963 971 128,900
2026/03/12 993 993 978 979 100,600
2026/03/11 1,010 1,013 999 1,003 59,000
2026/03/10 999 1,014 990 1,000 137,700
2026/03/09 978 985 959 982 174,500
2026/03/06 1,000 1,014 988 1,004 99,700
2026/03/05 1,009 1,019 1,001 1,014 113,900
2026/03/04 995 996 960 979 225,100
2026/03/03 1,016 1,021 1,003 1,008 133,300
2026/03/02 1,035 1,035 1,014 1,020 113,400
2026/02/27 1,035 1,050 1,034 1,050 81,100
2026/02/26 1,036 1,043 1,034 1,036 75,600
2026/02/25 1,029 1,037 1,022 1,035 88,600
2026/02/24 1,035 1,039 1,024 1,026 89,100
2026/02/20 1,035 1,037 1,025 1,032 67,400
2026/02/19 1,050 1,050 1,029 1,042 69,800
2026/02/18 1,051 1,054 1,043 1,048 42,100
2026/02/17 1,045 1,050 1,035 1,046 74,300
2026/02/16 1,036 1,044 1,022 1,038 84,900
2026/02/13 1,041 1,047 1,020 1,022 81,500
2026/02/12 1,039 1,054 1,036 1,047 120,700
2026/02/10 1,028 1,044 1,026 1,043 82,400
2026/02/09 1,025 1,037 1,019 1,027 126,300
2026/02/06 1,001 1,012 998 1,007 99,200
2026/02/05 1,001 1,012 1,000 1,007 86,900
2026/02/04 998 1,001 990 1,000 111,100
2026/02/03 982 1,002 980 995 136,600
2026/02/02 986 993 979 980 137,900
2026/01/30 981 982 960 981 182,200
2026/01/29 999 1,004 954 986 294,100
2026/01/28 1,009 1,009 997 997 132,700
2026/01/27 1,014 1,015 1,006 1,010 99,000
2026/01/26 1,022 1,028 1,016 1,017 123,600
2026/01/23 1,051 1,053 1,039 1,042 94,100
2026/01/22 1,020 1,046 1,020 1,040 98,400
2026/01/21 1,022 1,030 1,016 1,018 99,000
2026/01/20 1,052 1,054 1,024 1,027 119,300
2026/01/19 1,077 1,078 1,051 1,056 94,500
2026/01/16 1,070 1,083 1,062 1,080 101,300
2026/01/15 1,060 1,073 1,055 1,071 60,500
2026/01/14 1,064 1,081 1,054 1,063 182,700
2026/01/13 1,070 1,078 1,064 1,064 100,700
2026/01/09 1,055 1,067 1,054 1,065 85,200
2026/01/08 1,039 1,063 1,039 1,055 128,700
2026/01/07 1,024 1,044 1,019 1,038 108,000
2026/01/06 1,018 1,043 1,018 1,030 247,400
2026/01/05 1,013 1,020 1,011 1,013 92,000

このページの先頭へ