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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
