日本アビオニクス(6946)の株価時系列情報
日本アビオニクス(6946)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 |
|---|---|---|---|---|---|
| 2024/04/26 | 9,090 | 9,140 | 8,770 | 8,890 | 22,400 |
| 2024/04/25 | 8,900 | 9,320 | 8,860 | 9,060 | 56,500 |
| 2024/04/24 | 8,840 | 8,930 | 8,710 | 8,900 | 11,500 |
| 2024/04/23 | 8,840 | 8,890 | 8,650 | 8,840 | 27,800 |
| 2024/04/22 | 8,940 | 9,000 | 8,670 | 8,690 | 34,400 |
| 2024/04/19 | 9,150 | 9,290 | 8,770 | 8,950 | 25,300 |
| 2024/04/18 | 9,070 | 9,420 | 8,910 | 9,280 | 30,000 |
| 2024/04/17 | 9,250 | 9,300 | 9,120 | 9,240 | 29,100 |
| 2024/04/16 | 9,400 | 9,580 | 9,160 | 9,360 | 47,900 |
| 2024/04/15 | 9,530 | 9,640 | 9,450 | 9,590 | 25,500 |
| 2024/04/12 | 10,040 | 10,040 | 9,570 | 9,680 | 34,600 |
| 2024/04/11 | 9,760 | 10,100 | 9,720 | 10,040 | 23,800 |
| 2024/04/10 | 10,290 | 10,340 | 9,950 | 9,960 | 22,300 |
| 2024/04/09 | 9,990 | 10,340 | 9,900 | 10,290 | 18,800 |
| 2024/04/08 | 9,880 | 10,190 | 9,840 | 9,980 | 33,200 |
| 2024/04/05 | 9,780 | 10,360 | 9,770 | 9,940 | 21,500 |
| 2024/04/04 | 10,070 | 10,230 | 9,650 | 10,050 | 37,800 |
| 2024/04/03 | 10,100 | 10,290 | 9,700 | 10,100 | 60,400 |
| 2024/04/02 | 11,370 | 11,370 | 10,260 | 10,520 | 49,100 |
| 2024/04/01 | 11,730 | 11,730 | 11,050 | 11,400 | 23,200 |
| 2024/03/29 | 11,820 | 12,020 | 11,620 | 11,760 | 16,200 |
| 2024/03/28 | 11,380 | 11,820 | 11,200 | 11,680 | 21,500 |
| 2024/03/27 | 11,280 | 11,430 | 11,190 | 11,200 | 12,000 |
| 2024/03/26 | 11,110 | 11,440 | 11,090 | 11,440 | 14,100 |
| 2024/03/25 | 11,010 | 11,370 | 10,750 | 11,070 | 14,200 |
| 2024/03/22 | 11,890 | 11,890 | 11,200 | 11,310 | 19,700 |
| 2024/03/21 | 11,070 | 11,890 | 10,970 | 11,470 | 45,100 |
| 2024/03/19 | 11,170 | 11,230 | 10,910 | 11,050 | 17,700 |
| 2024/03/18 | 11,190 | 11,560 | 10,730 | 11,120 | 30,900 |
| 2024/03/15 | 10,470 | 11,250 | 10,350 | 10,890 | 42,400 |
| 2024/03/14 | 11,320 | 11,320 | 10,320 | 10,630 | 67,100 |
| 2024/03/13 | 12,270 | 12,270 | 11,090 | 11,320 | 53,600 |
| 2024/03/12 | 12,000 | 12,340 | 11,800 | 11,970 | 19,800 |
| 2024/03/11 | 12,020 | 12,480 | 11,950 | 12,110 | 25,600 |
| 2024/03/08 | 12,600 | 12,880 | 12,400 | 12,620 | 28,300 |
| 2024/03/07 | 12,480 | 12,780 | 12,100 | 12,550 | 42,300 |
| 2024/03/06 | 11,980 | 12,310 | 11,800 | 12,250 | 26,700 |
| 2024/03/05 | 11,650 | 12,050 | 11,410 | 12,030 | 25,900 |
| 2024/03/04 | 11,450 | 11,690 | 11,350 | 11,650 | 24,900 |
| 2024/03/01 | 11,470 | 12,150 | 11,450 | 11,450 | 53,200 |
| 2024/02/29 | 10,440 | 11,320 | 10,440 | 11,220 | 54,300 |
| 2024/02/28 | 10,430 | 10,660 | 10,300 | 10,440 | 27,200 |
| 2024/02/27 | 10,110 | 10,460 | 10,080 | 10,340 | 29,600 |
| 2024/02/26 | 10,600 | 10,740 | 10,300 | 10,360 | 35,000 |
| 2024/02/22 | 10,600 | 10,810 | 10,420 | 10,550 | 27,200 |
| 2024/02/21 | 11,160 | 11,160 | 10,720 | 10,730 | 27,900 |
| 2024/02/20 | 10,800 | 11,470 | 10,700 | 11,160 | 40,400 |
| 2024/02/19 | 10,450 | 10,890 | 10,450 | 10,800 | 33,000 |
| 2024/02/16 | 10,810 | 10,810 | 10,440 | 10,440 | 32,100 |
| 2024/02/15 | 10,860 | 10,950 | 10,380 | 10,650 | 41,800 |
| 2024/02/14 | 10,900 | 10,970 | 10,670 | 10,870 | 27,100 |
| 2024/02/13 | 10,770 | 11,330 | 10,730 | 11,080 | 59,800 |
| 2024/02/09 | 10,530 | 11,150 | 10,530 | 10,960 | 50,200 |
| 2024/02/08 | 10,530 | 10,750 | 10,290 | 10,410 | 36,000 |
| 2024/02/07 | 10,100 | 10,670 | 10,100 | 10,580 | 53,900 |
| 2024/02/06 | 9,470 | 10,110 | 9,440 | 10,030 | 71,400 |
| 2024/02/05 | 8,920 | 9,400 | 8,920 | 9,390 | 51,300 |
| 2024/02/02 | 8,870 | 9,040 | 8,650 | 8,910 | 35,300 |
| 2024/02/01 | 8,760 | 9,240 | 8,600 | 8,840 | 67,300 |
| 2024/01/31 | 8,700 | 9,150 | 8,650 | 9,060 | 56,300 |
| 2024/01/30 | 8,960 | 9,040 | 8,770 | 8,790 | 30,800 |
| 2024/01/29 | 9,180 | 9,180 | 8,760 | 9,000 | 72,800 |
| 2024/01/26 | 9,800 | 9,800 | 9,160 | 9,190 | 48,500 |
| 2024/01/25 | 9,680 | 9,790 | 9,530 | 9,740 | 29,400 |
| 2024/01/24 | 9,200 | 9,580 | 9,190 | 9,540 | 32,900 |
| 2024/01/23 | 9,430 | 9,490 | 9,190 | 9,190 | 25,400 |
| 2024/01/22 | 9,480 | 9,500 | 9,180 | 9,340 | 39,400 |
| 2024/01/19 | 9,190 | 9,390 | 9,190 | 9,390 | 27,700 |
| 2024/01/18 | 8,910 | 9,320 | 8,900 | 9,040 | 32,800 |
| 2024/01/17 | 8,880 | 9,060 | 8,880 | 8,910 | 18,400 |
| 2024/01/16 | 9,090 | 9,180 | 8,820 | 8,880 | 42,200 |
| 2024/01/15 | 8,530 | 9,030 | 8,500 | 8,940 | 43,300 |
| 2024/01/12 | 8,510 | 8,590 | 8,360 | 8,410 | 14,900 |
| 2024/01/11 | 8,670 | 8,680 | 8,360 | 8,470 | 30,600 |
| 2024/01/10 | 8,460 | 8,570 | 8,420 | 8,520 | 18,000 |
| 2024/01/09 | 8,240 | 8,470 | 8,230 | 8,450 | 26,600 |
| 2024/01/05 | 8,300 | 8,450 | 8,270 | 8,310 | 22,800 |
| 2024/01/04 | 8,120 | 8,300 | 7,900 | 8,250 | 18,500 |
| 2023/12/29 | 8,100 | 8,330 | 8,070 | 8,200 | 26,500 |
| 2023/12/28 | 8,050 | 8,150 | 7,970 | 8,060 | 10,800 |
| 2023/12/27 | 8,190 | 8,260 | 8,070 | 8,200 | 18,700 |
| 2023/12/26 | 7,980 | 8,160 | 7,970 | 8,160 | 15,900 |
| 2023/12/25 | 8,450 | 8,450 | 8,130 | 8,130 | 30,000 |
| 2023/12/22 | 8,160 | 8,570 | 8,150 | 8,460 | 53,800 |
| 2023/12/21 | 8,130 | 8,270 | 7,960 | 8,050 | 27,800 |
| 2023/12/20 | 8,210 | 8,240 | 8,020 | 8,180 | 22,900 |
| 2023/12/19 | 8,030 | 8,170 | 7,990 | 8,170 | 18,000 |
| 2023/12/18 | 7,810 | 8,070 | 7,800 | 8,070 | 13,200 |
| 2023/12/15 | 7,770 | 8,140 | 7,770 | 7,790 | 29,200 |
| 2023/12/14 | 7,950 | 8,030 | 7,660 | 7,730 | 23,600 |
| 2023/12/13 | 7,570 | 7,880 | 7,570 | 7,830 | 21,100 |
| 2023/12/12 | 7,830 | 7,960 | 7,700 | 7,720 | 34,700 |
| 2023/12/11 | 7,610 | 7,800 | 7,540 | 7,650 | 21,600 |
| 2023/12/08 | 7,490 | 7,660 | 7,420 | 7,560 | 20,400 |
| 2023/12/07 | 7,610 | 7,650 | 7,510 | 7,520 | 14,600 |
| 2023/12/06 | 7,470 | 7,820 | 7,470 | 7,760 | 29,700 |
| 2023/12/05 | 7,910 | 7,920 | 7,470 | 7,470 | 34,200 |
| 2023/12/04 | 7,900 | 8,110 | 7,850 | 8,060 | 24,900 |
| 2023/12/01 | 7,900 | 8,160 | 7,840 | 7,920 | 33,200 |
| 2023/11/30 | 7,640 | 8,050 | 7,620 | 8,000 | 39,800 |
| 2023/11/29 | 7,690 | 7,690 | 7,550 | 7,570 | 9,800 |
| 2023/11/28 | 7,780 | 7,870 | 7,560 | 7,630 | 22,700 |
| 2023/11/27 | 7,980 | 8,030 | 7,670 | 7,780 | 35,300 |
| 2023/11/24 | 7,520 | 7,750 | 7,480 | 7,740 | 23,300 |
| 2023/11/22 | 7,620 | 7,650 | 7,350 | 7,450 | 20,200 |
| 2023/11/21 | 7,740 | 7,740 | 7,470 | 7,500 | 16,300 |
| 2023/11/20 | 7,480 | 7,750 | 7,480 | 7,620 | 20,600 |
| 2023/11/17 | 7,450 | 7,610 | 7,360 | 7,550 | 39,800 |
| 2023/11/16 | 7,420 | 7,470 | 7,230 | 7,370 | 30,200 |
| 2023/11/15 | 7,570 | 7,770 | 7,360 | 7,420 | 31,000 |
| 2023/11/14 | 7,260 | 7,690 | 7,260 | 7,680 | 47,100 |
| 2023/11/13 | 6,930 | 7,250 | 6,930 | 7,250 | 44,300 |
| 2023/11/10 | 6,430 | 6,840 | 6,410 | 6,830 | 24,600 |
| 2023/11/09 | 6,370 | 6,560 | 6,370 | 6,520 | 15,500 |
| 2023/11/08 | 6,640 | 6,720 | 6,360 | 6,400 | 27,300 |
| 2023/11/07 | 6,850 | 6,990 | 6,620 | 6,620 | 36,600 |
| 2023/11/06 | 7,010 | 7,030 | 6,660 | 6,820 | 38,800 |
| 2023/11/02 | 7,020 | 7,140 | 6,870 | 7,010 | 36,800 |
| 2023/11/01 | 7,160 | 7,290 | 6,650 | 7,110 | 95,500 |
| 2023/10/31 | 6,410 | 7,050 | 6,390 | 7,050 | 191,500 |
| 2023/10/30 | 5,990 | 6,220 | 5,960 | 6,050 | 70,600 |
| 2023/10/27 | 5,790 | 5,890 | 5,730 | 5,890 | 21,800 |
| 2023/10/26 | 5,990 | 5,990 | 5,770 | 5,770 | 23,800 |
| 2023/10/25 | 6,190 | 6,190 | 6,000 | 6,000 | 13,200 |
| 2023/10/24 | 6,040 | 6,140 | 5,790 | 6,100 | 33,000 |
| 2023/10/23 | 6,170 | 6,190 | 5,960 | 5,980 | 20,200 |
| 2023/10/20 | 6,200 | 6,300 | 6,160 | 6,270 | 10,500 |
| 2023/10/19 | 6,480 | 6,480 | 6,200 | 6,200 | 23,000 |
| 2023/10/18 | 6,500 | 6,580 | 6,480 | 6,510 | 6,800 |
| 2023/10/17 | 6,590 | 6,600 | 6,410 | 6,450 | 15,700 |
| 2023/10/16 | 6,460 | 6,600 | 6,390 | 6,490 | 15,400 |
| 2023/10/13 | 6,620 | 6,770 | 6,500 | 6,500 | 25,200 |
| 2023/10/12 | 6,730 | 6,750 | 6,530 | 6,710 | 35,400 |
| 2023/10/11 | 6,740 | 6,870 | 6,640 | 6,820 | 37,800 |
| 2023/10/10 | 6,700 | 6,950 | 6,640 | 6,650 | 32,000 |
| 2023/10/06 | 6,510 | 6,540 | 6,180 | 6,360 | 41,900 |
| 2023/10/05 | 6,420 | 6,640 | 6,420 | 6,620 | 23,000 |
| 2023/10/04 | 6,510 | 6,640 | 6,320 | 6,320 | 45,400 |
| 2023/10/03 | 6,920 | 6,980 | 6,710 | 6,740 | 33,500 |
| 2023/10/02 | 7,140 | 7,140 | 6,900 | 6,920 | 34,300 |
| 2023/09/29 | 7,070 | 7,310 | 7,050 | 7,140 | 31,200 |
| 2023/09/28 | 6,900 | 7,120 | 6,880 | 6,970 | 26,300 |
| 2023/09/27 | 6,600 | 6,870 | 6,600 | 6,870 | 16,300 |
| 2023/09/26 | 6,800 | 6,840 | 6,590 | 6,630 | 17,200 |
| 2023/09/25 | 6,490 | 6,770 | 6,400 | 6,680 | 24,900 |
| 2023/09/22 | 6,210 | 6,610 | 6,210 | 6,490 | 13,800 |
| 2023/09/21 | 6,350 | 6,350 | 6,160 | 6,270 | 11,900 |
| 2023/09/20 | 6,500 | 6,500 | 6,280 | 6,340 | 9,700 |
| 2023/09/19 | 6,350 | 6,520 | 6,310 | 6,480 | 10,600 |
| 2023/09/15 | 6,630 | 6,630 | 6,460 | 6,480 | 14,700 |
| 2023/09/14 | 6,410 | 6,560 | 6,360 | 6,530 | 9,900 |
| 2023/09/13 | 6,460 | 6,480 | 6,340 | 6,390 | 8,500 |
| 2023/09/12 | 6,430 | 6,580 | 6,390 | 6,420 | 12,700 |
| 2023/09/11 | 6,670 | 6,700 | 6,420 | 6,430 | 23,000 |
| 2023/09/08 | 6,700 | 6,840 | 6,640 | 6,670 | 15,800 |
| 2023/09/07 | 6,880 | 6,970 | 6,720 | 6,760 | 41,000 |
| 2023/09/06 | 6,510 | 6,800 | 6,440 | 6,800 | 41,400 |
| 2023/09/05 | 6,130 | 6,420 | 6,130 | 6,410 | 27,200 |
| 2023/09/04 | 6,280 | 6,300 | 6,130 | 6,130 | 24,300 |
| 2023/09/01 | 6,140 | 6,300 | 6,140 | 6,280 | 16,100 |
| 2023/08/31 | 6,270 | 6,380 | 6,140 | 6,140 | 18,700 |
| 2023/08/30 | 6,150 | 6,270 | 6,130 | 6,210 | 20,400 |
| 2023/08/29 | 6,200 | 6,260 | 6,060 | 6,200 | 22,400 |
| 2023/08/28 | 5,830 | 6,130 | 5,780 | 6,120 | 33,000 |
| 2023/08/25 | 5,880 | 5,950 | 5,700 | 5,760 | 23,300 |
| 2023/08/24 | 5,920 | 6,100 | 5,880 | 5,930 | 38,000 |
| 2023/08/23 | 5,470 | 5,900 | 5,470 | 5,820 | 34,700 |
| 2023/08/22 | 5,500 | 5,680 | 5,450 | 5,570 | 27,800 |
| 2023/08/21 | 5,140 | 5,480 | 5,140 | 5,420 | 21,500 |
| 2023/08/18 | 5,230 | 5,260 | 5,110 | 5,140 | 19,300 |
| 2023/08/17 | 5,350 | 5,350 | 5,230 | 5,310 | 14,300 |
| 2023/08/16 | 5,510 | 5,540 | 5,340 | 5,350 | 23,600 |
| 2023/08/15 | 5,520 | 5,640 | 5,380 | 5,560 | 15,700 |
| 2023/08/14 | 5,660 | 5,700 | 5,510 | 5,520 | 12,800 |
| 2023/08/10 | 5,690 | 5,700 | 5,500 | 5,620 | 26,800 |
| 2023/08/09 | 5,600 | 5,790 | 5,600 | 5,640 | 31,600 |
| 2023/08/08 | 5,330 | 5,570 | 5,320 | 5,550 | 58,300 |
| 2023/08/07 | 4,970 | 5,330 | 4,930 | 5,280 | 67,500 |
| 2023/08/04 | 4,805 | 4,915 | 4,800 | 4,915 | 14,200 |
| 2023/08/03 | 4,830 | 4,855 | 4,730 | 4,820 | 27,300 |
| 2023/08/02 | 5,020 | 5,090 | 4,885 | 4,890 | 21,300 |
| 2023/08/01 | 5,070 | 5,150 | 5,020 | 5,020 | 26,200 |
| 2023/07/31 | 4,840 | 5,110 | 4,840 | 5,070 | 93,700 |
| 2023/07/28 | 4,860 | 4,975 | 4,635 | 4,835 | 135,000 |
| 2023/07/27 | 4,925 | 5,030 | 4,875 | 4,930 | 64,300 |
| 2023/07/26 | 5,010 | 5,070 | 4,875 | 4,875 | 51,600 |
| 2023/07/25 | 4,720 | 4,850 | 4,720 | 4,815 | 16,800 |
| 2023/07/24 | 4,800 | 4,840 | 4,710 | 4,710 | 16,600 |
| 2023/07/21 | 4,760 | 4,775 | 4,735 | 4,765 | 12,700 |
| 2023/07/20 | 4,835 | 4,850 | 4,760 | 4,790 | 10,600 |
| 2023/07/19 | 4,775 | 4,840 | 4,755 | 4,835 | 9,800 |
| 2023/07/18 | 4,790 | 4,820 | 4,745 | 4,790 | 8,600 |
| 2023/07/14 | 4,990 | 4,990 | 4,785 | 4,785 | 14,200 |
| 2023/07/13 | 4,730 | 4,950 | 4,705 | 4,915 | 38,300 |
| 2023/07/12 | 4,880 | 4,890 | 4,760 | 4,780 | 22,700 |
| 2023/07/11 | 4,935 | 4,985 | 4,890 | 4,890 | 13,400 |
| 2023/07/10 | 4,970 | 4,975 | 4,890 | 4,930 | 17,500 |
| 2023/07/07 | 4,950 | 5,020 | 4,905 | 4,975 | 19,800 |
| 2023/07/06 | 5,060 | 5,120 | 4,980 | 5,000 | 32,300 |
| 2023/07/05 | 5,200 | 5,200 | 5,080 | 5,120 | 25,600 |