8864 空港施設(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 578 | 583 | 578 | 580 | 29,200 | 580 |
| 2024-11-20 | 577 | 583 | 577 | 578 | 41,800 | 578 |
| 2024-11-19 | 585 | 586 | 577 | 577 | 84,900 | 577 |
| 2024-11-18 | 579 | 585 | 579 | 585 | 44,600 | 585 |
| 2024-11-15 | 582 | 585 | 579 | 579 | 45,800 | 579 |
| 2024-11-14 | 582 | 586 | 581 | 582 | 27,800 | 582 |
| 2024-11-13 | 582 | 587 | 582 | 583 | 44,200 | 583 |
| 2024-11-12 | 580 | 586 | 579 | 581 | 31,700 | 581 |
| 2024-11-11 | 579 | 584 | 578 | 581 | 36,400 | 581 |
| 2024-11-08 | 584 | 585 | 579 | 579 | 30,700 | 579 |
| 2024-11-07 | 584 | 586 | 582 | 585 | 43,500 | 585 |
| 2024-11-06 | 580 | 586 | 580 | 581 | 40,900 | 581 |
| 2024-11-05 | 582 | 584 | 580 | 581 | 34,300 | 581 |
| 2024-11-01 | 582 | 590 | 575 | 581 | 81,500 | 581 |
| 2024-10-31 | 580 | 583 | 576 | 582 | 57,000 | 582 |
| 2024-10-30 | 572 | 579 | 571 | 579 | 168,900 | 579 |
| 2024-10-29 | 572 | 577 | 572 | 576 | 27,200 | 576 |
| 2024-10-28 | 568 | 575 | 568 | 574 | 25,200 | 574 |
| 2024-10-25 | 571 | 572 | 568 | 568 | 36,100 | 568 |
| 2024-10-24 | 565 | 580 | 562 | 577 | 114,500 | 577 |
| 2024-10-23 | 569 | 570 | 566 | 566 | 36,000 | 566 |
| 2024-10-22 | 575 | 575 | 570 | 571 | 44,700 | 571 |
| 2024-10-21 | 580 | 580 | 575 | 576 | 29,700 | 576 |
| 2024-10-18 | 578 | 581 | 577 | 577 | 18,600 | 577 |
| 2024-10-17 | 581 | 583 | 579 | 580 | 34,300 | 580 |
| 2024-10-16 | 578 | 583 | 577 | 577 | 27,900 | 577 |
| 2024-10-15 | 581 | 582 | 578 | 582 | 30,800 | 582 |
| 2024-10-11 | 582 | 582 | 580 | 581 | 25,300 | 581 |
| 2024-10-10 | 583 | 583 | 576 | 580 | 25,400 | 580 |
| 2024-10-09 | 583 | 586 | 582 | 583 | 16,800 | 583 |
| 2024-10-08 | 586 | 587 | 582 | 583 | 17,300 | 583 |
| 2024-10-07 | 590 | 592 | 588 | 590 | 50,700 | 590 |
| 2024-10-04 | 587 | 588 | 584 | 585 | 39,100 | 585 |
| 2024-10-03 | 585 | 587 | 582 | 582 | 44,200 | 582 |
| 2024-10-02 | 575 | 581 | 574 | 580 | 46,900 | 580 |
| 2024-10-01 | 575 | 579 | 574 | 579 | 28,500 | 579 |
| 2024-09-30 | 575 | 576 | 568 | 572 | 68,000 | 572 |
| 2024-09-27 | 578 | 581 | 573 | 581 | 174,900 | 581 |
| 2024-09-26 | 580 | 584 | 577 | 583 | 270,200 | 583 |
| 2024-09-25 | 577 | 580 | 575 | 577 | 139,000 | 577 |
| 2024-09-24 | 582 | 583 | 578 | 579 | 153,100 | 579 |
| 2024-09-20 | 583 | 586 | 563 | 579 | 166,600 | 579 |
| 2024-09-19 | 580 | 584 | 577 | 583 | 106,300 | 583 |
| 2024-09-18 | 579 | 580 | 575 | 579 | 56,100 | 579 |
| 2024-09-17 | 573 | 579 | 573 | 579 | 74,000 | 579 |
| 2024-09-13 | 570 | 572 | 568 | 569 | 61,100 | 569 |
| 2024-09-12 | 574 | 576 | 568 | 572 | 59,200 | 572 |
| 2024-09-11 | 575 | 578 | 564 | 565 | 81,000 | 565 |
| 2024-09-10 | 579 | 580 | 575 | 577 | 44,200 | 577 |
| 2024-09-09 | 571 | 578 | 570 | 578 | 74,400 | 578 |
| 2024-09-06 | 579 | 579 | 572 | 574 | 57,800 | 574 |
| 2024-09-05 | 576 | 582 | 574 | 577 | 64,500 | 577 |
| 2024-09-04 | 582 | 583 | 576 | 577 | 102,300 | 577 |
| 2024-09-03 | 585 | 587 | 583 | 587 | 47,300 | 587 |
| 2024-09-02 | 587 | 587 | 581 | 586 | 42,300 | 586 |
| 2024-08-30 | 583 | 586 | 582 | 583 | 39,000 | 583 |
| 2024-08-29 | 588 | 588 | 581 | 582 | 45,300 | 582 |
| 2024-08-28 | 587 | 588 | 584 | 588 | 24,300 | 588 |
| 2024-08-27 | 590 | 591 | 580 | 588 | 61,400 | 588 |
| 2024-08-26 | 584 | 587 | 581 | 587 | 45,600 | 587 |
| 2024-08-23 | 580 | 583 | 580 | 583 | 29,500 | 583 |
| 2024-08-22 | 577 | 579 | 576 | 579 | 20,100 | 579 |
| 2024-08-21 | 575 | 576 | 572 | 575 | 37,100 | 575 |
| 2024-08-20 | 575 | 575 | 572 | 575 | 26,900 | 575 |
| 2024-08-19 | 575 | 575 | 570 | 570 | 44,000 | 570 |
| 2024-08-16 | 574 | 576 | 571 | 576 | 37,900 | 576 |
| 2024-08-15 | 574 | 574 | 567 | 569 | 40,700 | 569 |
| 2024-08-14 | 571 | 573 | 567 | 571 | 34,600 | 571 |
| 2024-08-13 | 567 | 570 | 564 | 569 | 25,800 | 569 |
| 2024-08-09 | 570 | 572 | 556 | 562 | 47,700 | 562 |
| 2024-08-08 | 562 | 568 | 551 | 560 | 68,200 | 560 |
| 2024-08-07 | 557 | 578 | 552 | 566 | 76,800 | 566 |
| 2024-08-06 | 550 | 568 | 550 | 557 | 93,300 | 557 |
| 2024-08-05 | 555 | 556 | 517 | 530 | 183,800 | 530 |
| 2024-08-02 | 582 | 582 | 565 | 565 | 139,700 | 565 |
| 2024-08-01 | 601 | 601 | 585 | 586 | 101,000 | 586 |
| 2024-07-31 | 596 | 602 | 593 | 602 | 51,000 | 602 |
| 2024-07-30 | 597 | 598 | 594 | 596 | 43,600 | 596 |
| 2024-07-29 | 597 | 599 | 594 | 598 | 71,200 | 598 |
| 2024-07-26 | 597 | 597 | 590 | 591 | 128,000 | 591 |
| 2024-07-25 | 600 | 604 | 596 | 598 | 105,700 | 598 |
| 2024-07-24 | 604 | 604 | 597 | 599 | 63,800 | 599 |
| 2024-07-23 | 603 | 604 | 600 | 601 | 33,400 | 601 |
| 2024-07-22 | 608 | 608 | 599 | 600 | 61,900 | 600 |
| 2024-07-19 | 608 | 609 | 603 | 606 | 48,500 | 606 |
| 2024-07-18 | 606 | 610 | 605 | 607 | 45,300 | 607 |
| 2024-07-17 | 607 | 607 | 604 | 607 | 38,600 | 607 |
| 2024-07-16 | 609 | 609 | 603 | 603 | 28,300 | 603 |
| 2024-07-12 | 603 | 608 | 602 | 607 | 73,600 | 607 |
| 2024-07-11 | 603 | 604 | 600 | 603 | 35,700 | 603 |
| 2024-07-10 | 601 | 601 | 597 | 598 | 47,300 | 598 |
| 2024-07-09 | 598 | 601 | 596 | 598 | 35,300 | 598 |
| 2024-07-08 | 600 | 600 | 597 | 597 | 76,900 | 597 |
| 2024-07-05 | 608 | 608 | 601 | 602 | 57,700 | 602 |
| 2024-07-04 | 607 | 608 | 604 | 607 | 48,700 | 607 |
| 2024-07-03 | 603 | 607 | 603 | 607 | 52,500 | 607 |
| 2024-07-02 | 604 | 607 | 602 | 605 | 47,300 | 605 |
| 2024-07-01 | 605 | 607 | 602 | 604 | 45,500 | 604 |
| 2024-06-28 | 606 | 606 | 601 | 604 | 52,000 | 604 |
| 2024-06-27 | 604 | 605 | 601 | 604 | 54,000 | 604 |
| 2024-06-26 | 605 | 605 | 602 | 605 | 40,900 | 605 |
| 2024-06-25 | 604 | 605 | 600 | 603 | 62,400 | 603 |
| 2024-06-24 | 602 | 604 | 600 | 602 | 47,300 | 602 |
| 2024-06-21 | 605 | 605 | 600 | 600 | 40,100 | 600 |
| 2024-06-20 | 603 | 606 | 600 | 605 | 62,000 | 605 |
| 2024-06-19 | 600 | 603 | 598 | 603 | 38,300 | 603 |
| 2024-06-18 | 599 | 600 | 597 | 598 | 24,700 | 598 |
| 2024-06-17 | 598 | 598 | 593 | 596 | 43,200 | 596 |
| 2024-06-14 | 592 | 598 | 592 | 598 | 53,100 | 598 |
| 2024-06-13 | 594 | 595 | 591 | 593 | 45,900 | 593 |
| 2024-06-12 | 596 | 597 | 593 | 594 | 34,500 | 594 |
| 2024-06-11 | 599 | 599 | 596 | 596 | 28,300 | 596 |
| 2024-06-10 | 602 | 602 | 598 | 599 | 41,700 | 599 |
| 2024-06-07 | 597 | 600 | 595 | 599 | 16,300 | 599 |
| 2024-06-06 | 600 | 600 | 595 | 598 | 28,800 | 598 |
| 2024-06-05 | 602 | 602 | 597 | 597 | 30,300 | 597 |
| 2024-06-04 | 601 | 607 | 600 | 603 | 44,800 | 603 |
| 2024-06-03 | 603 | 605 | 600 | 600 | 35,500 | 600 |
| 2024-05-31 | 600 | 604 | 599 | 602 | 51,500 | 602 |
| 2024-05-30 | 597 | 599 | 593 | 599 | 37,100 | 599 |
| 2024-05-29 | 601 | 602 | 596 | 596 | 28,000 | 596 |
| 2024-05-28 | 597 | 602 | 596 | 601 | 37,400 | 601 |
| 2024-05-27 | 600 | 600 | 594 | 597 | 20,700 | 597 |
| 2024-05-24 | 595 | 598 | 592 | 597 | 24,500 | 597 |
| 2024-05-23 | 600 | 601 | 597 | 599 | 32,200 | 599 |
| 2024-05-22 | 602 | 602 | 598 | 601 | 32,500 | 601 |
| 2024-05-21 | 604 | 605 | 601 | 604 | 23,800 | 604 |
| 2024-05-20 | 599 | 604 | 599 | 604 | 30,800 | 604 |
| 2024-05-17 | 590 | 598 | 589 | 598 | 49,700 | 598 |
| 2024-05-16 | 605 | 605 | 585 | 590 | 215,000 | 590 |
| 2024-05-15 | 610 | 610 | 605 | 605 | 37,000 | 605 |
| 2024-05-14 | 617 | 617 | 606 | 607 | 37,700 | 607 |
| 2024-05-13 | 620 | 620 | 603 | 610 | 117,000 | 610 |
| 2024-05-10 | 619 | 622 | 616 | 622 | 68,700 | 622 |
| 2024-05-09 | 620 | 620 | 614 | 615 | 42,500 | 615 |
| 2024-05-08 | 615 | 618 | 614 | 614 | 25,600 | 614 |
| 2024-05-07 | 621 | 621 | 615 | 615 | 70,200 | 615 |
| 2024-05-02 | 619 | 619 | 616 | 617 | 15,300 | 617 |
| 2024-05-01 | 618 | 619 | 615 | 619 | 19,500 | 619 |
| 2024-04-30 | 620 | 620 | 615 | 618 | 42,000 | 618 |
| 2024-04-26 | 610 | 617 | 608 | 617 | 46,200 | 617 |
| 2024-04-25 | 616 | 618 | 611 | 613 | 44,200 | 613 |
| 2024-04-24 | 618 | 618 | 611 | 613 | 45,400 | 613 |
| 2024-04-23 | 614 | 619 | 614 | 617 | 21,900 | 617 |
| 2024-04-22 | 608 | 615 | 607 | 614 | 53,200 | 614 |
| 2024-04-19 | 609 | 611 | 603 | 604 | 64,900 | 604 |
| 2024-04-18 | 607 | 611 | 607 | 610 | 25,200 | 610 |
| 2024-04-17 | 613 | 618 | 607 | 607 | 58,200 | 607 |
| 2024-04-16 | 619 | 620 | 610 | 611 | 57,100 | 611 |
| 2024-04-15 | 614 | 625 | 614 | 622 | 44,900 | 622 |
| 2024-04-12 | 614 | 629 | 614 | 624 | 146,100 | 624 |
| 2024-04-11 | 617 | 618 | 613 | 614 | 40,300 | 614 |
| 2024-04-10 | 619 | 621 | 618 | 620 | 50,200 | 620 |
| 2024-04-09 | 610 | 619 | 610 | 618 | 115,900 | 618 |
| 2024-04-08 | 606 | 612 | 606 | 612 | 68,000 | 612 |
| 2024-04-05 | 603 | 607 | 601 | 605 | 35,600 | 605 |
| 2024-04-04 | 605 | 608 | 603 | 608 | 42,700 | 608 |
| 2024-04-03 | 598 | 605 | 596 | 603 | 90,200 | 603 |
| 2024-04-02 | 606 | 607 | 600 | 601 | 84,600 | 601 |
| 2024-04-01 | 607 | 610 | 604 | 606 | 54,200 | 606 |
| 2024-03-29 | 608 | 609 | 604 | 607 | 61,900 | 607 |
| 2024-03-28 | 613 | 617 | 607 | 609 | 156,400 | 609 |
| 2024-03-27 | 621 | 625 | 621 | 622 | 173,000 | 622 |
| 2024-03-26 | 617 | 619 | 615 | 619 | 74,200 | 619 |
| 2024-03-25 | 619 | 622 | 617 | 619 | 124,200 | 619 |
| 2024-03-22 | 618 | 623 | 617 | 623 | 116,000 | 623 |
| 2024-03-21 | 616 | 617 | 612 | 614 | 87,300 | 614 |
| 2024-03-19 | 605 | 612 | 601 | 612 | 108,700 | 612 |
| 2024-03-18 | 610 | 611 | 607 | 608 | 72,200 | 608 |
| 2024-03-15 | 605 | 612 | 605 | 607 | 70,600 | 607 |
| 2024-03-14 | 606 | 610 | 605 | 610 | 49,300 | 610 |
| 2024-03-13 | 605 | 608 | 602 | 605 | 40,500 | 605 |
| 2024-03-12 | 601 | 605 | 596 | 605 | 48,200 | 605 |
| 2024-03-11 | 604 | 606 | 598 | 601 | 125,600 | 601 |
| 2024-03-08 | 604 | 610 | 604 | 608 | 64,000 | 608 |
| 2024-03-07 | 608 | 612 | 605 | 608 | 62,400 | 608 |
| 2024-03-06 | 602 | 605 | 600 | 604 | 58,200 | 604 |
| 2024-03-05 | 600 | 603 | 596 | 599 | 51,800 | 599 |
| 2024-03-04 | 606 | 607 | 599 | 599 | 115,900 | 599 |
| 2024-03-01 | 610 | 611 | 604 | 608 | 50,400 | 608 |
| 2024-02-29 | 611 | 611 | 606 | 607 | 48,600 | 607 |
| 2024-02-28 | 606 | 611 | 605 | 611 | 47,000 | 611 |
| 2024-02-27 | 601 | 607 | 601 | 605 | 54,600 | 605 |
| 2024-02-26 | 605 | 606 | 601 | 601 | 53,300 | 601 |
| 2024-02-22 | 600 | 605 | 600 | 605 | 60,400 | 605 |
| 2024-02-21 | 604 | 606 | 601 | 601 | 22,200 | 601 |
| 2024-02-20 | 606 | 609 | 604 | 604 | 29,000 | 604 |
| 2024-02-19 | 598 | 606 | 598 | 606 | 36,200 | 606 |
| 2024-02-16 | 594 | 602 | 594 | 601 | 66,600 | 601 |
| 2024-02-15 | 604 | 606 | 594 | 596 | 60,300 | 596 |
| 2024-02-14 | 613 | 613 | 602 | 602 | 57,700 | 602 |
| 2024-02-13 | 614 | 614 | 608 | 613 | 43,600 | 613 |
| 2024-02-09 | 607 | 612 | 607 | 609 | 70,600 | 609 |
| 2024-02-08 | 618 | 618 | 606 | 612 | 74,500 | 612 |
| 2024-02-07 | 617 | 622 | 616 | 617 | 43,500 | 617 |
| 2024-02-06 | 624 | 626 | 617 | 617 | 64,500 | 617 |
| 2024-02-05 | 620 | 623 | 613 | 623 | 76,600 | 623 |
| 2024-02-02 | 618 | 622 | 613 | 616 | 53,300 | 616 |
| 2024-02-01 | 620 | 622 | 615 | 620 | 49,700 | 620 |
| 2024-01-31 | 613 | 621 | 612 | 621 | 89,200 | 621 |
| 2024-01-30 | 614 | 622 | 612 | 612 | 55,700 | 612 |
| 2024-01-29 | 628 | 632 | 615 | 615 | 110,100 | 615 |
| 2024-01-26 | 621 | 660 | 621 | 622 | 467,900 | 622 |
| 2024-01-25 | 636 | 662 | 630 | 654 | 351,700 | 654 |
| 2024-01-24 | 621 | 628 | 618 | 626 | 82,900 | 626 |
| 2024-01-23 | 625 | 628 | 618 | 619 | 84,500 | 619 |
| 2024-01-22 | 611 | 625 | 611 | 623 | 113,300 | 623 |
| 2024-01-19 | 603 | 607 | 600 | 607 | 91,100 | 607 |
| 2024-01-18 | 601 | 603 | 599 | 603 | 37,400 | 603 |
| 2024-01-17 | 603 | 604 | 598 | 598 | 75,000 | 598 |
| 2024-01-16 | 601 | 602 | 598 | 600 | 47,200 | 600 |
| 2024-01-15 | 594 | 602 | 594 | 601 | 50,700 | 601 |
| 2024-01-12 | 600 | 600 | 591 | 594 | 49,000 | 594 |
| 2024-01-11 | 600 | 603 | 598 | 600 | 60,900 | 600 |
| 2024-01-10 | 603 | 603 | 599 | 599 | 56,900 | 599 |
| 2024-01-09 | 600 | 602 | 596 | 602 | 54,700 | 602 |
| 2024-01-05 | 594 | 603 | 592 | 596 | 104,000 | 596 |
| 2024-01-04 | 587 | 591 | 581 | 589 | 48,700 | 589 |
分割・併合履歴 ： [2002-03-26]1株→1.1株 [2000-03-28]1株→1.1株 [1997-09-25]1株→1.1株 [1996-03-26]1株→1.1株
