日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 340 343 337 343 41,000
2004/12/29 345 347 341 341 52,000
2004/12/28 346 346 342 343 18,000
2004/12/27 353 353 341 345 57,000
2004/12/24 353 353 347 351 77,000
2004/12/22 356 356 345 348 92,000
2004/12/21 347 354 343 354 89,000
2004/12/20 340 358 338 348 212,000
2004/12/17 322 329 321 328 83,000
2004/12/16 336 336 324 324 33,000
2004/12/15 331 333 325 331 59,000
2004/12/14 326 330 324 328 45,000
2004/12/13 340 342 323 328 28,000
2004/12/10 342 342 335 335 25,000
2004/12/09 342 342 338 342 27,000
2004/12/08 350 350 340 345 40,000
2004/12/07 359 359 352 353 29,000
2004/12/06 351 359 350 359 70,000
2004/12/03 338 352 338 345 57,000
2004/12/02 335 348 335 340 94,000
2004/12/01 337 337 331 335 18,000
2004/11/30 332 336 331 336 22,000
2004/11/29 334 341 332 333 47,000
2004/11/26 330 330 325 325 18,000
2004/11/25 331 331 326 330 16,000
2004/11/24 325 328 320 328 24,000
2004/11/22 321 325 320 320 55,000
2004/11/19 330 330 318 320 45,000
2004/11/18 328 331 328 330 12,000
2004/11/17 332 332 328 329 24,000
2004/11/16 333 336 333 333 16,000
2004/11/15 332 336 331 333 31,000
2004/11/12 335 337 331 334 21,000
2004/11/11 340 340 337 337 7,000
2004/11/10 340 343 340 343 14,000
2004/11/09 344 345 344 345 4,000
2004/11/08 341 345 338 340 33,000
2004/11/05 348 349 335 340 41,000
2004/11/04 350 352 340 341 25,000
2004/11/02 324 335 324 331 23,000
2004/11/01 339 339 321 323 46,000
2004/10/29 353 358 342 345 54,000
2004/10/28 357 357 347 348 37,000
2004/10/27 341 347 341 347 29,000
2004/10/26 355 355 345 345 44,000
2004/10/25 362 364 356 358 28,000
2004/10/22 365 372 365 367 18,000
2004/10/21 387 387 355 370 61,000
2004/10/20 388 388 375 383 48,000
2004/10/19 386 396 386 392 195,000
2004/10/18 382 385 381 381 35,000
2004/10/15 381 385 380 385 30,000
2004/10/14 385 388 380 384 85,000
2004/10/13 375 377 372 375 22,000
2004/10/12 372 375 370 373 21,000
2004/10/08 364 370 363 370 15,000
2004/10/07 370 372 366 366 35,000
2004/10/06 366 369 360 361 65,000
2004/10/05 374 374 366 366 44,000
2004/10/04 374 378 365 366 47,000
2004/10/01 367 370 365 369 18,000
2004/09/30 358 370 358 367 45,000
2004/09/29 367 367 358 367 40,000
2004/09/28 358 380 358 376 68,000
2004/09/27 358 358 350 356 23,000
2004/09/24 365 374 363 368 73,000
2004/09/22 395 395 375 385 79,000
2004/09/21 386 396 377 392 206,000
2004/09/17 364 375 354 375 97,000
2004/09/16 357 374 354 359 157,000
2004/09/15 336 353 336 347 139,000
2004/09/14 336 338 330 335 13,000
2004/09/13 340 340 332 332 11,000
2004/09/10 336 336 330 330 21,000
2004/09/09 348 348 335 336 21,000
2004/09/08 351 351 344 344 23,000
2004/09/07 348 351 343 343 41,000
2004/09/06 357 357 336 340 73,000
2004/09/03 352 359 350 351 65,000
2004/09/02 340 355 340 350 64,000
2004/09/01 333 340 330 335 28,000
2004/08/31 330 330 326 330 10,000
2004/08/30 338 338 330 331 20,000
2004/08/27 328 336 328 335 20,000
2004/08/26 325 328 320 328 57,000
2004/08/25 313 315 312 312 19,000
2004/08/24 315 315 309 309 29,000
2004/08/23 314 315 312 315 10,000
2004/08/20 322 322 300 306 34,000
2004/08/19 308 320 305 318 20,000
2004/08/18 300 309 296 305 57,000
2004/08/17 328 328 308 308 30,000
2004/08/16 339 339 320 329 46,000
2004/08/13 318 339 318 339 37,000
2004/08/12 321 323 319 321 33,000
2004/08/11 316 324 312 321 50,000
2004/08/10 303 316 303 311 17,000
2004/08/09 300 300 290 300 59,000
2004/08/06 308 315 308 310 41,000
2004/08/05 318 320 315 319 35,000
2004/08/04 301 313 285 313 138,000
2004/08/03 331 331 315 317 76,000
2004/08/02 340 341 325 336 76,000
2004/07/30 345 350 334 345 106,000
2004/07/29 370 371 356 360 41,000
2004/07/28 361 379 358 370 30,000
2004/07/27 371 374 340 351 82,000
2004/07/26 380 384 373 373 52,000
2004/07/23 395 395 385 386 37,000
2004/07/22 395 396 390 393 44,000
2004/07/21 387 403 385 403 36,000
2004/07/20 383 388 375 382 89,000
2004/07/16 390 396 385 385 95,000
2004/07/15 402 406 384 395 76,000
2004/07/14 417 417 403 410 75,000
2004/07/13 414 422 406 410 115,000
2004/07/12 394 418 394 410 93,000
2004/07/09 383 391 382 384 157,000
2004/07/08 408 410 393 393 76,000
2004/07/07 397 407 392 404 118,000
2004/07/06 408 413 401 412 121,000
2004/07/05 408 411 403 403 193,000
2004/07/02 416 423 414 416 103,000
2004/07/01 438 441 417 428 170,000
2004/06/30 422 445 420 435 260,000
2004/06/29 425 430 411 419 220,000
2004/06/28 434 434 415 425 154,000
2004/06/25 440 440 427 436 99,000
2004/06/24 444 445 432 439 94,000
2004/06/23 450 450 432 439 139,000
2004/06/22 447 449 429 440 320,000
2004/06/21 480 483 446 450 473,000
2004/06/18 475 495 451 481 946,000
2004/06/17 424 477 418 465 873,000
2004/06/16 425 426 405 419 327,000
2004/06/15 413 430 403 420 475,000
2004/06/14 415 458 413 430 1,649,000
2004/06/11 326 403 323 397 1,772,000
2004/06/10 313 324 310 323 74,000
2004/06/09 324 324 316 316 86,000
2004/06/08 311 319 306 317 120,000
2004/06/07 300 304 298 304 52,000
2004/06/04 291 295 290 292 26,000
2004/06/03 303 309 292 295 63,000
2004/06/02 299 300 298 298 17,000
2004/06/01 299 302 295 298 43,000
2004/05/31 304 304 293 298 26,000
2004/05/28 310 312 299 299 32,000
2004/05/27 305 310 300 310 41,000
2004/05/26 303 308 301 302 50,000
2004/05/25 310 310 297 299 80,000
2004/05/24 312 313 303 310 63,000
2004/05/21 294 310 294 310 67,000
2004/05/20 305 313 296 298 59,000
2004/05/19 288 300 288 300 71,000
2004/05/18 269 294 269 283 103,000
2004/05/17 299 299 275 279 107,000
2004/05/14 316 316 303 303 50,000
2004/05/13 332 333 316 316 102,000
2004/05/12 325 334 323 332 195,000
2004/05/11 305 320 299 305 187,000
2004/05/10 349 355 320 320 375,000
2004/05/07 359 359 337 359 279,000
2004/05/06 355 373 352 361 618,000
2004/04/30 320 350 317 347 594,000
2004/04/28 325 340 323 326 1,230,000
2004/04/27 303 304 294 299 179,000
2004/04/26 311 318 301 301 614,000
2004/04/23 285 307 283 301 854,000
2004/04/22 279 285 278 281 79,000
2004/04/21 275 287 275 277 111,000
2004/04/20 268 276 268 270 51,000
2004/04/19 285 287 270 272 80,000
2004/04/16 285 285 275 279 130,000
2004/04/15 295 296 277 280 179,000
2004/04/14 293 297 286 293 142,000
2004/04/13 283 295 283 289 320,000
2004/04/12 281 284 278 281 80,000
2004/04/09 278 280 273 280 163,000
2004/04/08 283 283 275 280 92,000
2004/04/07 282 283 279 283 112,000
2004/04/06 285 285 278 282 201,000
2004/04/05 285 290 282 286 241,000
2004/04/02 272 277 272 277 109,000
2004/04/01 265 270 262 267 92,000
2004/03/31 270 274 268 270 76,000
2004/03/30 280 280 268 269 129,000
2004/03/29 281 281 277 277 71,000
2004/03/26 279 283 275 278 91,000
2004/03/25 284 284 261 274 206,000
2004/03/24 261 282 256 282 384,000
2004/03/23 255 260 249 251 129,000
2004/03/22 262 265 258 259 54,000
2004/03/19 252 265 252 258 186,000
2004/03/18 280 280 265 267 123,000
2004/03/17 277 283 275 278 150,000
2004/03/16 274 285 272 276 321,000
2004/03/15 274 280 266 279 710,000
2004/03/12 246 266 246 259 287,000
2004/03/11 249 250 245 250 80,000
2004/03/10 250 255 246 250 76,000
2004/03/09 249 253 248 250 44,000
2004/03/08 250 256 246 249 127,000
2004/03/05 253 256 241 244 121,000
2004/03/04 258 263 251 253 375,000
2004/03/03 252 262 248 253 329,000
2004/03/02 236 252 229 249 459,000
2004/03/01 215 230 210 229 85,000
2004/02/27 211 212 208 212 24,000
2004/02/26 211 213 211 212 28,000
2004/02/25 213 213 212 212 10,000
2004/02/24 220 220 210 210 47,000
2004/02/23 220 221 220 220 38,000
2004/02/20 216 221 212 213 18,000
2004/02/19 220 220 215 215 6,000
2004/02/18 221 222 218 222 17,000
2004/02/17 220 227 220 223 24,000
2004/02/16 220 221 214 218 38,000
2004/02/13 222 222 211 211 32,000
2004/02/12 226 227 222 222 5,000
2004/02/10 230 230 221 226 36,000
2004/02/09 230 233 228 230 105,000
2004/02/06 220 225 218 224 29,000
2004/02/05 216 220 215 220 31,000
2004/02/04 223 225 217 217 48,000
2004/02/03 220 223 213 223 53,000
2004/02/02 213 225 213 215 110,000
2004/01/30 209 214 205 214 38,000
2004/01/29 218 218 210 210 18,000
2004/01/28 220 220 210 215 21,000
2004/01/27 212 212 204 205 20,000
2004/01/26 221 221 210 213 43,000
2004/01/23 225 227 220 220 30,000
2004/01/22 217 237 217 217 150,000
2004/01/21 218 222 215 222 60,000
2004/01/20 210 220 209 217 126,000
2004/01/19 206 209 205 209 36,000
2004/01/16 205 207 200 205 29,000
2004/01/15 214 214 206 206 19,000
2004/01/14 210 216 210 216 24,000
2004/01/13 213 216 203 216 30,000
2004/01/09 210 215 210 213 51,000
2004/01/08 203 210 202 210 64,000
2004/01/07 205 206 202 203 48,000
2004/01/06 208 208 202 202 40,000
2004/01/05 191 201 191 201 5,000

このページの先頭へ