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
2026/06/05 860 883 860 881 145,800
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