8864 空港施設(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 599 | 599 | 589 | 596 | 97,500 | 596 |
| 2025-04-03 | 602 | 612 | 599 | 612 | 94,700 | 612 |
| 2025-04-02 | 620 | 620 | 609 | 609 | 47,800 | 609 |
| 2025-04-01 | 616 | 625 | 616 | 617 | 49,400 | 617 |
| 2025-03-31 | 616 | 624 | 610 | 613 | 83,900 | 613 |
| 2025-03-28 | 620 | 627 | 617 | 626 | 136,200 | 626 |
| 2025-03-27 | 634 | 636 | 628 | 632 | 181,500 | 632 |
| 2025-03-26 | 630 | 636 | 626 | 636 | 96,600 | 636 |
| 2025-03-25 | 627 | 633 | 624 | 631 | 81,600 | 631 |
| 2025-03-24 | 624 | 626 | 618 | 625 | 98,700 | 625 |
| 2025-03-21 | 620 | 623 | 619 | 622 | 83,600 | 622 |
| 2025-03-19 | 621 | 623 | 618 | 623 | 56,400 | 623 |
| 2025-03-18 | 620 | 622 | 618 | 620 | 72,000 | 620 |
| 2025-03-17 | 619 | 619 | 616 | 619 | 63,600 | 619 |
| 2025-03-14 | 610 | 616 | 608 | 614 | 69,300 | 614 |
| 2025-03-13 | 610 | 613 | 608 | 613 | 53,600 | 613 |
| 2025-03-12 | 610 | 612 | 607 | 610 | 46,500 | 610 |
| 2025-03-11 | 612 | 612 | 603 | 608 | 83,500 | 608 |
| 2025-03-10 | 616 | 617 | 612 | 617 | 49,600 | 617 |
| 2025-03-07 | 618 | 621 | 611 | 615 | 56,600 | 615 |
| 2025-03-06 | 615 | 621 | 615 | 621 | 63,600 | 621 |
| 2025-03-05 | 610 | 614 | 610 | 613 | 46,800 | 613 |
| 2025-03-04 | 614 | 618 | 609 | 611 | 55,900 | 611 |
| 2025-03-03 | 616 | 621 | 612 | 615 | 78,500 | 615 |
| 2025-02-28 | 605 | 617 | 604 | 610 | 171,400 | 610 |
| 2025-02-27 | 597 | 607 | 596 | 606 | 126,500 | 606 |
| 2025-02-26 | 593 | 597 | 589 | 597 | 73,800 | 597 |
| 2025-02-25 | 593 | 594 | 590 | 592 | 46,500 | 592 |
| 2025-02-21 | 597 | 597 | 591 | 592 | 22,600 | 592 |
| 2025-02-20 | 595 | 597 | 594 | 597 | 33,600 | 597 |
| 2025-02-19 | 596 | 596 | 592 | 595 | 16,500 | 595 |
| 2025-02-18 | 597 | 597 | 592 | 593 | 29,500 | 593 |
| 2025-02-17 | 597 | 599 | 595 | 596 | 37,100 | 596 |
| 2025-02-14 | 596 | 597 | 595 | 597 | 39,800 | 597 |
| 2025-02-13 | 598 | 599 | 593 | 593 | 91,700 | 593 |
| 2025-02-12 | 597 | 600 | 594 | 596 | 39,000 | 596 |
| 2025-02-10 | 594 | 596 | 593 | 593 | 34,900 | 593 |
| 2025-02-07 | 593 | 595 | 592 | 593 | 29,300 | 593 |
| 2025-02-06 | 597 | 598 | 592 | 592 | 41,600 | 592 |
| 2025-02-05 | 597 | 598 | 592 | 593 | 47,900 | 593 |
| 2025-02-04 | 598 | 598 | 591 | 591 | 41,600 | 591 |
| 2025-02-03 | 591 | 595 | 586 | 589 | 80,000 | 589 |
| 2025-01-31 | 600 | 602 | 589 | 595 | 175,400 | 595 |
| 2025-01-30 | 590 | 619 | 588 | 603 | 371,500 | 603 |
| 2025-01-29 | 584 | 590 | 582 | 589 | 66,500 | 589 |
| 2025-01-28 | 576 | 585 | 576 | 584 | 67,800 | 584 |
| 2025-01-27 | 580 | 580 | 576 | 580 | 59,500 | 580 |
| 2025-01-24 | 574 | 578 | 574 | 574 | 49,600 | 574 |
| 2025-01-23 | 574 | 576 | 572 | 575 | 28,200 | 575 |
| 2025-01-22 | 574 | 575 | 572 | 574 | 22,400 | 574 |
| 2025-01-21 | 574 | 574 | 570 | 572 | 17,600 | 572 |
| 2025-01-20 | 570 | 572 | 569 | 571 | 21,200 | 571 |
| 2025-01-17 | 570 | 573 | 568 | 570 | 28,400 | 570 |
| 2025-01-16 | 571 | 574 | 570 | 570 | 38,600 | 570 |
| 2025-01-15 | 572 | 574 | 571 | 571 | 27,500 | 571 |
| 2025-01-14 | 578 | 578 | 572 | 573 | 38,500 | 573 |
| 2025-01-10 | 576 | 577 | 572 | 576 | 54,600 | 576 |
| 2025-01-09 | 574 | 577 | 572 | 574 | 33,500 | 574 |
| 2025-01-08 | 575 | 576 | 573 | 573 | 38,600 | 573 |
| 2025-01-07 | 580 | 580 | 575 | 575 | 40,000 | 575 |
| 2025-01-06 | 578 | 579 | 576 | 576 | 57,500 | 576 |
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