KabuInsight

空港施設

8864
プライム/不動産業/AIRPORT FACILITIES Co.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13967.0977.0963.0971.0-8.0-0.82%128,900
2026-03-12993.0993.0978.0979.0-24.0-2.39%100,600
2026-03-111,010.01,013.0999.01,003.0+3.0+0.30%59,000
2026-03-10999.01,014.0990.01,000.0+18.0+1.83%137,700
2026-03-09978.0985.0959.0982.0-22.0-2.19%174,500
2026-03-061,000.01,014.0988.01,004.0-10.0-0.99%99,700
2026-03-051,009.01,019.01,001.01,014.0+35.0+3.58%113,900
2026-03-04995.0996.0960.0979.0-29.0-2.88%225,100
2026-03-031,016.01,021.01,003.01,008.0-12.0-1.18%133,300
2026-03-021,035.01,035.01,014.01,020.0-30.0-2.86%113,400
2026-02-271,035.01,050.01,034.01,050.0+14.0+1.35%81,100
2026-02-261,036.01,043.01,034.01,036.0+1.0+0.10%75,600
2026-02-251,029.01,037.01,022.01,035.0+9.0+0.88%88,600
2026-02-241,035.01,039.01,024.01,026.0-6.0-0.58%89,100
2026-02-201,035.01,037.01,025.01,032.0-10.0-0.96%67,400
2026-02-191,050.01,050.01,029.01,042.0-6.0-0.57%69,800
2026-02-181,051.01,054.01,043.01,048.0+2.0+0.19%42,100
2026-02-171,045.01,050.01,035.01,046.0+8.0+0.77%74,300
2026-02-161,036.01,044.01,022.01,038.0+16.0+1.57%84,900
2026-02-131,041.01,047.01,020.01,022.0-25.0-2.39%81,500
2026-02-121,039.01,054.01,036.01,047.0+4.0+0.38%120,700
2026-02-101,028.01,044.01,026.01,043.0+16.0+1.56%82,400
2026-02-091,025.01,037.01,019.01,027.0+20.0+1.99%126,300
2026-02-061,001.01,012.0998.01,007.00.00.00%99,200
2026-02-051,001.01,012.01,000.01,007.0+7.0+0.70%86,900
2026-02-04998.01,001.0990.01,000.0+5.0+0.50%111,100
2026-02-03982.01,002.0980.0995.0+15.0+1.53%136,600
2026-02-02986.0993.0979.0980.0-1.0-0.10%137,900
2026-01-30981.0982.0960.0981.0-5.0-0.51%182,200
2026-01-29999.01,004.0954.0986.0-11.0-1.10%294,100
2026-01-281,009.01,009.0997.0997.0-13.0-1.29%132,700
2026-01-271,014.01,015.01,006.01,010.0-7.0-0.69%99,000
2026-01-261,022.01,028.01,016.01,017.0-25.0-2.40%123,600
2026-01-231,051.01,053.01,039.01,042.0+2.0+0.19%94,100
2026-01-221,020.01,046.01,020.01,040.0+22.0+2.16%98,400
2026-01-211,022.01,030.01,016.01,018.0-9.0-0.88%99,000
2026-01-201,052.01,054.01,024.01,027.0-29.0-2.75%119,300
2026-01-191,077.01,078.01,051.01,056.0-24.0-2.22%94,500
2026-01-161,070.01,083.01,062.01,080.0+9.0+0.84%101,300
2026-01-151,060.01,073.01,055.01,071.0+8.0+0.75%60,500
2026-01-141,064.01,081.01,054.01,063.0-1.0-0.09%182,700
2026-01-131,070.01,078.01,064.01,064.0-1.0-0.09%100,700
2026-01-091,055.01,067.01,054.01,065.0+10.0+0.95%85,200
2026-01-081,039.01,063.01,039.01,055.0+17.0+1.64%128,700
2026-01-071,024.01,044.01,019.01,038.0+8.0+0.78%108,000
2026-01-061,018.01,043.01,018.01,030.0+17.0+1.68%247,400
2026-01-051,013.01,020.01,011.01,013.00.00.00%92,000
2025-12-301,014.01,017.01,009.01,013.0-8.0-0.78%58,600
2025-12-291,031.01,034.01,012.01,021.0-14.0-1.35%150,800
2025-12-261,025.01,035.01,022.01,035.0+10.0+0.98%78,100
2025-12-251,030.01,031.01,015.01,025.0+10.0+0.99%58,300
2025-12-241,020.01,026.01,013.01,015.0-9.0-0.88%62,500
2025-12-231,002.01,036.01,002.01,024.0+22.0+2.20%169,700
2025-12-221,015.01,020.01,002.01,002.0-6.0-0.60%74,200
2025-12-191,003.01,013.01,000.01,008.0+5.0+0.50%127,600
2025-12-181,003.01,006.0997.01,003.0+5.0+0.50%106,500
2025-12-17999.01,005.0993.0998.0+1.0+0.10%54,600
2025-12-161,010.01,013.0997.0997.0-19.0-1.87%69,000
2025-12-15993.01,016.0990.01,016.0+23.0+2.32%97,300
2025-12-12975.0998.0975.0993.0+24.0+2.48%185,100
2025-12-11991.0993.0967.0969.0-26.0-2.61%198,400
2025-12-10999.01,006.0993.0995.0+2.0+0.20%107,400
2025-12-091,013.01,013.0989.0993.0-14.0-1.39%154,600
2025-12-081,010.01,020.01,005.01,007.0+2.0+0.20%83,400
2025-12-051,012.01,012.01,004.01,005.0-8.0-0.79%113,300
2025-12-041,028.01,028.01,008.01,013.0-8.0-0.78%126,500
2025-12-031,030.01,035.01,021.01,021.0-14.0-1.35%96,600
2025-12-021,037.01,042.01,031.01,035.0-8.0-0.77%79,900
2025-12-011,057.01,061.01,036.01,043.0-21.0-1.97%82,900
2025-11-281,066.01,070.01,060.01,064.0+4.0+0.38%61,500
2025-11-271,043.01,063.01,043.01,060.0+17.0+1.63%90,000
2025-11-261,039.01,046.01,038.01,043.0+10.0+0.97%77,700
2025-11-251,041.01,046.01,030.01,033.0-11.0-1.05%56,900
2025-11-211,013.01,044.01,008.01,044.0+30.0+2.96%163,400
2025-11-201,021.01,025.01,009.01,014.0+4.0+0.40%100,300
2025-11-191,020.01,023.01,008.01,010.0-5.0-0.49%77,200
2025-11-181,037.01,037.01,006.01,015.0-22.0-2.12%99,400
2025-11-171,045.01,045.01,023.01,037.0-8.0-0.77%83,300
2025-11-141,019.01,047.01,015.01,045.0+25.0+2.45%369,400
2025-11-131,038.01,040.01,020.01,020.0-14.0-1.35%107,000
2025-11-121,018.01,037.01,016.01,034.0+4.0+0.39%109,900
2025-11-111,027.01,038.01,016.01,030.0+7.0+0.68%159,000
2025-11-101,030.01,030.01,015.01,023.0+2.0+0.20%94,700
2025-11-071,020.01,026.01,009.01,021.0-6.0-0.58%89,300
2025-11-061,036.01,044.01,026.01,027.0-18.0-1.72%228,500
2025-11-051,025.01,045.01,020.01,045.0+8.0+0.77%256,500
2025-11-041,032.01,063.01,031.01,037.0+7.0+0.68%297,600
2025-10-311,030.01,068.0999.01,030.0+20.0+1.98%511,000
2025-10-301,059.01,120.01,002.01,010.0-43.0-4.08%501,700
2025-10-291,066.01,074.01,051.01,053.0-15.0-1.40%104,200
2025-10-281,090.01,096.01,067.01,068.0-22.0-2.02%160,200
2025-10-271,070.01,098.01,061.01,090.0+38.0+3.61%228,300
2025-10-241,051.01,065.01,048.01,052.0+4.0+0.38%100,400
2025-10-231,035.01,050.01,032.01,048.0+13.0+1.26%74,400
2025-10-221,027.01,037.01,025.01,035.0+16.0+1.57%73,800
2025-10-211,027.01,031.01,018.01,019.0-10.0-0.97%63,900
2025-10-201,040.01,040.01,020.01,029.0+6.0+0.59%57,800
2025-10-171,035.01,048.01,017.01,023.0-6.0-0.58%75,900
2025-10-161,019.01,033.01,011.01,029.0+16.0+1.58%79,500
2025-10-15999.01,018.0996.01,013.0+21.0+2.12%80,800
2025-10-14985.01,013.0983.0992.0-23.0-2.27%118,300
2025-10-101,013.01,023.01,009.01,015.0-8.0-0.78%100,000
2025-10-091,030.01,033.01,007.01,023.0-3.0-0.29%92,300
2025-10-081,033.01,044.01,026.01,026.0-4.0-0.39%76,500
2025-10-071,040.01,046.01,024.01,030.0-15.0-1.44%87,500
2025-10-061,050.01,058.01,036.01,045.0+14.0+1.36%81,100
2025-10-031,015.01,034.01,009.01,031.0+6.0+0.59%81,100
2025-10-021,019.01,030.01,016.01,025.0-9.0-0.87%119,600
2025-10-011,050.01,050.01,011.01,034.0-21.0-1.99%154,200
2025-09-301,074.01,074.01,036.01,055.0-19.0-1.77%120,500
2025-09-291,078.01,081.01,050.01,074.0-17.0-1.56%141,100
2025-09-261,083.01,095.01,080.01,091.0+6.0+0.55%175,700
2025-09-251,085.01,093.01,078.01,085.0-3.0-0.28%167,500
2025-09-241,098.01,102.01,080.01,088.0+10.0+0.93%316,100
2025-09-221,089.01,093.01,078.01,078.0-2.0-0.19%105,800
2025-09-191,100.01,101.01,064.01,080.0-20.0-1.82%268,400
2025-09-181,100.01,100.01,078.01,100.0+4.0+0.36%101,500
2025-09-171,135.01,136.01,091.01,096.0-38.0-3.35%137,200
2025-09-161,160.01,160.01,130.01,134.0-16.0-1.39%231,500
2025-09-121,125.01,160.01,121.01,150.0——244,100

直近120営業日分を表示