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
2020/12/30 2,330 2,440 2,301 2,350 140,700
2020/12/29 2,257 2,310 2,216 2,283 49,100
2020/12/28 2,269 2,290 2,205 2,249 47,700
2020/12/25 2,153 2,228 2,139 2,228 55,600
2020/12/24 2,069 2,147 2,061 2,147 47,200
2020/12/23 2,007 2,064 1,981 2,059 28,700
2020/12/22 2,071 2,101 1,983 1,984 62,300
2020/12/21 2,070 2,122 2,051 2,068 33,900
2020/12/18 2,037 2,108 2,023 2,097 39,200
2020/12/17 2,050 2,060 2,018 2,037 22,100
2020/12/16 2,217 2,217 2,028 2,039 70,100
2020/12/15 2,103 2,210 2,086 2,188 76,100
2020/12/14 2,079 2,121 2,055 2,096 25,500
2020/12/11 2,050 2,054 2,035 2,053 14,700
2020/12/10 2,021 2,066 2,010 2,064 26,500
2020/12/09 2,014 2,071 1,999 2,020 32,400
2020/12/08 1,968 2,010 1,967 2,006 13,500
2020/12/07 2,014 2,014 1,967 1,980 23,600
2020/12/04 2,005 2,020 1,965 2,014 22,600
2020/12/03 2,073 2,073 2,005 2,011 24,900
2020/12/02 2,137 2,137 2,061 2,070 14,700
2020/12/01 2,050 2,112 2,050 2,104 38,000
2020/11/30 2,044 2,050 2,020 2,037 20,000
2020/11/27 2,001 2,028 1,981 2,028 14,300
2020/11/26 2,005 2,036 1,991 2,001 6,100
2020/11/25 2,021 2,055 1,991 2,000 18,300
2020/11/24 2,053 2,059 2,029 2,045 12,500
2020/11/20 1,989 2,094 1,982 2,054 35,700
2020/11/19 1,991 2,019 1,919 2,011 24,100
2020/11/18 1,940 1,959 1,931 1,951 17,800
2020/11/17 2,020 2,020 1,932 1,942 31,500
2020/11/16 2,026 2,077 2,024 2,029 25,900
2020/11/13 1,983 2,031 1,983 2,019 27,900
2020/11/12 1,999 2,030 1,972 1,989 22,600
2020/11/11 1,930 2,000 1,930 1,999 14,900
2020/11/10 2,000 2,017 1,935 1,939 34,800
2020/11/09 2,044 2,044 1,965 2,021 44,400
2020/11/06 1,978 2,037 1,951 2,037 28,900
2020/11/05 1,968 1,968 1,929 1,960 25,400
2020/11/04 1,954 2,000 1,925 1,952 38,400
2020/11/02 2,009 2,049 1,916 1,925 61,400
2020/10/30 2,222 2,314 1,987 2,010 262,800
2020/10/29 2,000 2,104 1,920 2,049 60,200
2020/10/28 1,955 2,014 1,931 1,995 39,400
2020/10/27 1,865 1,948 1,842 1,947 25,100
2020/10/26 1,871 1,957 1,861 1,871 42,400
2020/10/23 1,859 1,878 1,800 1,869 23,900
2020/10/22 1,908 1,920 1,843 1,850 31,700
2020/10/21 1,926 1,933 1,905 1,913 11,500
2020/10/20 1,916 1,955 1,916 1,920 15,700
2020/10/19 1,883 1,925 1,869 1,920 15,500
2020/10/16 1,913 1,955 1,861 1,883 40,200
2020/10/15 2,015 2,037 1,909 1,913 67,500
2020/10/14 2,031 2,058 2,010 2,019 24,800
2020/10/13 2,100 2,100 2,010 2,031 35,400
2020/10/12 2,083 2,159 2,041 2,060 33,700
2020/10/09 2,159 2,179 2,057 2,089 84,800
2020/10/08 2,181 2,218 2,142 2,163 119,000
2020/10/07 2,181 2,495 2,128 2,248 1,000,100
2020/10/06 1,981 2,381 1,976 2,381 115,000
2020/10/05 1,948 1,987 1,948 1,981 6,800
2020/10/02 1,961 1,997 1,934 1,953 19,000
2020/09/30 2,000 2,027 1,957 1,978 17,600
2020/09/29 1,990 2,009 1,968 1,999 10,600
2020/09/28 2,018 2,020 1,957 1,990 12,400
2020/09/25 2,000 2,020 1,986 1,992 16,800
2020/09/24 2,030 2,030 1,944 1,965 27,100
2020/09/23 1,988 2,035 1,975 2,015 21,100
2020/09/18 1,977 1,989 1,951 1,988 16,800
2020/09/17 1,962 1,964 1,943 1,943 8,800
2020/09/16 1,905 1,970 1,904 1,962 22,900
2020/09/15 1,935 1,935 1,906 1,916 6,700
2020/09/14 1,939 1,974 1,920 1,937 22,500
2020/09/11 1,888 1,927 1,886 1,923 10,700
2020/09/10 1,943 1,943 1,891 1,892 7,500
2020/09/09 1,934 1,934 1,885 1,905 6,500
2020/09/08 1,945 1,945 1,881 1,937 10,900
2020/09/07 1,882 1,924 1,876 1,905 18,800
2020/09/04 1,949 1,961 1,910 1,910 27,800
2020/09/03 2,000 2,000 1,971 1,981 14,400
2020/09/02 2,014 2,014 1,961 1,985 24,300
2020/09/01 2,025 2,035 2,000 2,014 12,300
2020/08/31 2,067 2,067 1,980 2,010 23,600
2020/08/28 2,023 2,056 1,933 1,943 45,200
2020/08/27 1,972 2,037 1,972 2,023 37,200
2020/08/26 1,991 1,991 1,968 1,987 14,500
2020/08/25 1,981 1,996 1,966 1,991 23,300
2020/08/24 1,985 1,985 1,940 1,974 11,200
2020/08/21 1,994 1,994 1,954 1,960 21,900
2020/08/20 2,005 2,005 1,961 1,975 16,600
2020/08/19 1,983 2,011 1,971 1,996 23,000
2020/08/18 2,005 2,005 1,966 1,998 16,300
2020/08/17 2,028 2,030 1,960 1,965 19,500
2020/08/14 1,973 2,020 1,965 1,988 45,300
2020/08/13 1,945 1,972 1,918 1,945 26,100
2020/08/12 1,919 1,935 1,901 1,921 19,300
2020/08/11 1,936 1,957 1,886 1,939 23,300
2020/08/07 1,881 1,953 1,881 1,907 29,300
2020/08/06 1,951 1,985 1,900 1,916 33,300
2020/08/05 1,900 1,988 1,888 1,966 50,100
2020/08/04 1,808 1,888 1,771 1,879 60,300
2020/08/03 1,722 1,861 1,712 1,776 86,900
2020/07/31 2,000 2,030 1,782 1,802 376,600
2020/07/30 2,325 2,349 2,216 2,282 83,000
2020/07/29 2,335 2,340 2,234 2,293 96,100
2020/07/28 2,400 2,436 2,322 2,352 56,500
2020/07/27 2,272 2,458 2,272 2,370 94,100
2020/07/22 2,310 2,313 2,201 2,261 69,000
2020/07/21 2,224 2,345 2,216 2,310 60,800
2020/07/20 2,155 2,237 2,133 2,224 47,800
2020/07/17 2,200 2,343 2,134 2,154 113,200
2020/07/16 2,088 2,191 2,070 2,180 69,700
2020/07/15 2,080 2,125 2,080 2,103 27,100
2020/07/14 2,080 2,140 2,038 2,075 51,700
2020/07/13 2,047 2,135 2,038 2,113 54,700
2020/07/10 2,088 2,143 2,022 2,033 67,200
2020/07/09 2,129 2,129 1,991 2,088 130,300
2020/07/08 2,153 2,215 2,070 2,100 125,200
2020/07/07 2,363 2,363 2,093 2,120 244,200
2020/07/06 2,505 2,549 2,370 2,405 105,800
2020/07/03 2,489 2,720 2,367 2,505 329,300
2020/07/02 2,355 2,600 2,182 2,589 287,600
2020/07/01 2,281 2,333 2,260 2,294 30,000
2020/06/30 2,300 2,334 2,204 2,284 36,600
2020/06/29 2,220 2,380 2,208 2,257 59,500
2020/06/26 2,425 2,463 2,221 2,277 115,500
2020/06/25 2,400 2,500 2,377 2,425 67,100
2020/06/24 2,523 2,530 2,405 2,415 60,400
2020/06/23 2,603 2,628 2,471 2,523 112,800
2020/06/22 2,706 2,707 2,616 2,621 66,200
2020/06/19 2,750 2,783 2,679 2,730 52,200
2020/06/18 2,837 2,839 2,702 2,730 70,600
2020/06/17 2,848 2,852 2,736 2,820 93,800
2020/06/16 2,594 2,805 2,566 2,757 126,500
2020/06/15 2,652 2,750 2,495 2,495 81,500
2020/06/12 2,510 2,749 2,510 2,665 113,600
2020/06/11 2,764 2,797 2,633 2,650 109,000
2020/06/10 2,794 2,937 2,794 2,802 102,900
2020/06/09 2,940 2,947 2,690 2,800 229,600
2020/06/08 3,120 3,130 2,967 2,976 149,800
2020/06/05 3,075 3,225 3,055 3,150 92,700
2020/06/04 3,200 3,280 3,050 3,105 301,600
2020/06/03 3,050 3,095 2,929 3,020 185,100
2020/06/02 2,996 3,265 2,932 3,120 269,700
2020/06/01 3,050 3,165 2,901 2,928 268,900
2020/05/29 2,748 2,990 2,708 2,947 266,800
2020/05/28 2,800 2,847 2,644 2,750 153,800
2020/05/27 2,748 2,786 2,615 2,750 166,600
2020/05/26 2,832 2,848 2,671 2,677 245,100
2020/05/25 2,769 2,961 2,656 2,754 678,300
2020/05/22 2,377 2,880 2,293 2,791 1,282,600
2020/05/21 2,362 2,500 2,239 2,380 896,300
2020/05/20 1,890 2,162 1,852 2,162 346,400
2020/05/19 1,749 1,765 1,674 1,762 68,400
2020/05/18 1,703 1,927 1,701 1,748 201,900
2020/05/15 1,555 1,601 1,553 1,601 42,800
2020/05/14 1,528 1,572 1,520 1,547 20,900
2020/05/13 1,514 1,527 1,491 1,527 9,000
2020/05/12 1,473 1,530 1,473 1,510 16,300
2020/05/11 1,501 1,515 1,455 1,491 23,600
2020/05/08 1,497 1,530 1,490 1,500 17,200
2020/05/07 1,510 1,557 1,501 1,503 15,700
2020/05/01 1,541 1,560 1,497 1,522 29,300
2020/04/30 1,580 1,586 1,540 1,550 29,700
2020/04/28 1,598 1,613 1,554 1,606 23,600
2020/04/27 1,677 1,677 1,580 1,600 44,000
2020/04/24 1,610 1,678 1,570 1,637 40,500
2020/04/23 1,530 1,689 1,529 1,610 52,700
2020/04/22 1,594 1,594 1,495 1,530 50,300
2020/04/21 1,678 1,814 1,581 1,597 206,100
2020/04/20 1,594 1,749 1,570 1,678 80,600
2020/04/17 1,652 1,652 1,535 1,575 47,000
2020/04/16 1,647 1,680 1,619 1,666 28,900
2020/04/15 1,671 1,671 1,605 1,615 33,300
2020/04/14 1,686 1,780 1,630 1,631 171,300
2020/04/13 1,606 1,640 1,557 1,636 59,000
2020/04/10 1,485 1,556 1,459 1,526 45,800
2020/04/09 1,481 1,545 1,474 1,485 15,800
2020/04/08 1,454 1,550 1,454 1,508 28,000
2020/04/07 1,470 1,501 1,423 1,463 19,600
2020/04/06 1,481 1,560 1,470 1,506 33,500
2020/04/03 1,610 1,634 1,414 1,451 43,400
2020/04/02 1,397 1,710 1,371 1,650 61,900
2020/04/01 1,549 1,549 1,408 1,427 45,600
2020/03/31 1,720 1,749 1,510 1,536 70,300
2020/03/30 1,700 1,730 1,656 1,710 61,700
2020/03/27 1,721 1,755 1,651 1,655 112,100
2020/03/26 1,500 1,785 1,450 1,666 248,000
2020/03/25 1,515 1,610 1,460 1,500 114,800
2020/03/24 1,514 1,514 1,395 1,487 132,300
2020/03/23 1,300 1,349 1,144 1,214 116,300
2020/03/19 1,365 1,589 1,315 1,442 280,100
2020/03/18 1,395 1,395 1,395 1,395 16,100
2020/03/17 960 1,095 950 1,095 32,600
2020/03/16 938 945 938 945 20,700
2020/03/13 809 848 750 795 48,000
2020/03/12 971 981 895 899 28,200
2020/03/11 999 1,044 989 994 12,100
2020/03/10 909 1,057 845 995 35,700
2020/03/09 1,131 1,131 969 969 29,400
2020/03/06 1,195 1,220 1,145 1,160 24,600
2020/03/05 1,220 1,222 1,180 1,187 9,900
2020/03/04 1,146 1,230 1,146 1,212 25,000
2020/03/03 1,247 1,263 1,166 1,176 22,700
2020/03/02 1,146 1,259 1,100 1,220 41,700
2020/02/28 1,313 1,316 1,142 1,142 59,300
2020/02/27 1,330 1,459 1,330 1,343 44,100
2020/02/26 1,400 1,400 1,313 1,319 49,400
2020/02/25 1,457 1,490 1,390 1,403 58,200
2020/02/21 1,377 1,499 1,363 1,417 83,800
2020/02/20 1,409 1,409 1,361 1,380 21,300
2020/02/19 1,446 1,446 1,382 1,396 17,200
2020/02/18 1,472 1,500 1,374 1,387 72,600
2020/02/17 1,410 1,510 1,380 1,477 140,900
2020/02/14 1,391 1,450 1,342 1,373 86,600
2020/02/13 1,342 1,360 1,330 1,336 27,700
2020/02/12 1,406 1,429 1,371 1,382 52,100
2020/02/10 1,375 1,494 1,362 1,436 106,000
2020/02/07 1,334 1,380 1,327 1,333 48,900
2020/02/06 1,393 1,410 1,325 1,333 44,600
2020/02/05 1,421 1,444 1,384 1,415 46,300
2020/02/04 1,597 1,599 1,383 1,419 157,400
2020/02/03 1,611 1,673 1,486 1,568 200,400
2020/01/31 1,775 1,872 1,663 1,771 314,400
2020/01/30 1,531 1,988 1,503 1,670 1,060,200
2020/01/29 1,651 1,692 1,611 1,625 135,100
2020/01/28 1,729 1,829 1,643 1,685 316,800
2020/01/27 1,710 1,970 1,685 1,969 806,600
2020/01/24 1,625 1,640 1,512 1,570 181,600
2020/01/23 1,738 1,895 1,626 1,665 252,200
2020/01/22 1,907 1,970 1,710 1,748 393,700
2020/01/21 1,592 1,782 1,522 1,735 789,900
2020/01/20 1,411 1,519 1,391 1,482 156,600
2020/01/17 1,318 1,368 1,318 1,352 28,500
2020/01/16 1,405 1,519 1,303 1,332 263,100
2020/01/15 1,276 1,309 1,275 1,285 19,000
2020/01/14 1,304 1,368 1,260 1,274 90,100
2020/01/10 1,250 1,299 1,247 1,274 55,600
2020/01/09 1,275 1,291 1,246 1,261 127,700
2020/01/08 1,449 1,613 1,374 1,427 545,200
2020/01/07 1,350 1,400 1,301 1,313 175,000
2020/01/06 1,408 1,498 1,360 1,498 200,900

このページの先頭へ