日本航空電子工業(6807)の株価時系列情報
日本航空電子工業(6807)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,470 | 2,503 | 2,446 | 2,475 | 505,800 |
| 2024/07/25 | 2,518 | 2,565 | 2,451 | 2,471 | 1,288,900 |
| 2024/07/24 | 2,740 | 2,760 | 2,676 | 2,685 | 515,400 |
| 2024/07/23 | 2,719 | 2,761 | 2,711 | 2,738 | 375,000 |
| 2024/07/22 | 2,720 | 2,740 | 2,686 | 2,693 | 588,600 |
| 2024/07/19 | 2,747 | 2,760 | 2,718 | 2,720 | 439,900 |
| 2024/07/18 | 2,660 | 2,744 | 2,654 | 2,733 | 392,900 |
| 2024/07/17 | 2,770 | 2,787 | 2,719 | 2,733 | 389,900 |
| 2024/07/16 | 2,752 | 2,785 | 2,744 | 2,754 | 608,000 |
| 2024/07/12 | 2,655 | 2,751 | 2,640 | 2,712 | 530,000 |
| 2024/07/11 | 2,681 | 2,716 | 2,673 | 2,692 | 587,200 |
| 2024/07/10 | 2,627 | 2,665 | 2,614 | 2,648 | 395,400 |
| 2024/07/09 | 2,587 | 2,634 | 2,587 | 2,631 | 519,800 |
| 2024/07/08 | 2,524 | 2,580 | 2,520 | 2,571 | 271,100 |
| 2024/07/05 | 2,598 | 2,602 | 2,524 | 2,524 | 373,900 |
| 2024/07/04 | 2,619 | 2,628 | 2,580 | 2,599 | 406,100 |
| 2024/07/03 | 2,620 | 2,650 | 2,611 | 2,614 | 404,400 |
| 2024/07/02 | 2,590 | 2,625 | 2,570 | 2,611 | 310,800 |
| 2024/07/01 | 2,622 | 2,622 | 2,580 | 2,590 | 285,800 |
| 2024/06/28 | 2,613 | 2,622 | 2,574 | 2,590 | 253,200 |
| 2024/06/27 | 2,550 | 2,614 | 2,549 | 2,609 | 392,900 |
| 2024/06/26 | 2,539 | 2,571 | 2,538 | 2,555 | 369,300 |
| 2024/06/25 | 2,574 | 2,594 | 2,541 | 2,555 | 367,300 |
| 2024/06/24 | 2,600 | 2,609 | 2,556 | 2,577 | 217,800 |
| 2024/06/21 | 2,630 | 2,633 | 2,544 | 2,582 | 1,081,200 |
| 2024/06/20 | 2,573 | 2,627 | 2,547 | 2,615 | 507,400 |
| 2024/06/19 | 2,577 | 2,590 | 2,542 | 2,552 | 278,400 |
| 2024/06/18 | 2,492 | 2,564 | 2,487 | 2,552 | 460,100 |
| 2024/06/17 | 2,470 | 2,490 | 2,468 | 2,475 | 279,000 |
| 2024/06/14 | 2,463 | 2,497 | 2,454 | 2,475 | 355,500 |
| 2024/06/13 | 2,505 | 2,505 | 2,470 | 2,478 | 207,500 |
| 2024/06/12 | 2,461 | 2,504 | 2,450 | 2,488 | 279,200 |
| 2024/06/11 | 2,424 | 2,460 | 2,422 | 2,450 | 262,200 |
| 2024/06/10 | 2,424 | 2,440 | 2,410 | 2,425 | 178,600 |
| 2024/06/07 | 2,448 | 2,461 | 2,417 | 2,430 | 211,000 |
| 2024/06/06 | 2,475 | 2,483 | 2,446 | 2,456 | 182,400 |
| 2024/06/05 | 2,455 | 2,478 | 2,448 | 2,465 | 168,700 |
| 2024/06/04 | 2,455 | 2,488 | 2,450 | 2,465 | 240,900 |
| 2024/06/03 | 2,450 | 2,465 | 2,441 | 2,455 | 192,700 |
| 2024/05/31 | 2,412 | 2,452 | 2,407 | 2,439 | 348,200 |
| 2024/05/30 | 2,375 | 2,413 | 2,365 | 2,409 | 255,000 |
| 2024/05/29 | 2,400 | 2,427 | 2,377 | 2,409 | 276,600 |
| 2024/05/28 | 2,449 | 2,452 | 2,406 | 2,406 | 257,200 |
| 2024/05/27 | 2,460 | 2,473 | 2,443 | 2,467 | 278,600 |
| 2024/05/24 | 2,428 | 2,486 | 2,416 | 2,470 | 307,000 |
| 2024/05/23 | 2,432 | 2,480 | 2,431 | 2,470 | 303,800 |
| 2024/05/22 | 2,400 | 2,454 | 2,390 | 2,431 | 425,100 |
| 2024/05/21 | 2,393 | 2,430 | 2,381 | 2,401 | 374,300 |
| 2024/05/20 | 2,410 | 2,418 | 2,370 | 2,392 | 401,500 |
| 2024/05/17 | 2,444 | 2,447 | 2,417 | 2,417 | 175,300 |
| 2024/05/16 | 2,421 | 2,455 | 2,421 | 2,444 | 228,400 |
| 2024/05/15 | 2,447 | 2,464 | 2,424 | 2,424 | 178,600 |
| 2024/05/14 | 2,447 | 2,473 | 2,432 | 2,444 | 264,000 |
| 2024/05/13 | 2,502 | 2,522 | 2,457 | 2,462 | 242,700 |
| 2024/05/10 | 2,510 | 2,522 | 2,481 | 2,503 | 332,000 |
| 2024/05/09 | 2,453 | 2,500 | 2,450 | 2,472 | 387,800 |
| 2024/05/08 | 2,461 | 2,492 | 2,452 | 2,453 | 426,500 |
| 2024/05/07 | 2,455 | 2,485 | 2,446 | 2,461 | 431,700 |
| 2024/05/02 | 2,481 | 2,494 | 2,445 | 2,470 | 449,800 |
| 2024/05/01 | 2,491 | 2,518 | 2,468 | 2,502 | 454,200 |
| 2024/04/30 | 2,537 | 2,562 | 2,522 | 2,540 | 470,200 |
| 2024/04/26 | 2,539 | 2,540 | 2,446 | 2,487 | 470,700 |
| 2024/04/25 | 2,631 | 2,690 | 2,488 | 2,510 | 2,728,500 |
| 2024/04/24 | 2,333 | 2,360 | 2,314 | 2,331 | 578,100 |
| 2024/04/23 | 2,311 | 2,333 | 2,277 | 2,313 | 458,100 |
| 2024/04/22 | 2,310 | 2,320 | 2,288 | 2,309 | 459,200 |
| 2024/04/19 | 2,360 | 2,376 | 2,284 | 2,287 | 328,600 |
| 2024/04/18 | 2,359 | 2,394 | 2,352 | 2,380 | 202,700 |
| 2024/04/17 | 2,382 | 2,393 | 2,338 | 2,375 | 255,000 |
| 2024/04/16 | 2,378 | 2,402 | 2,354 | 2,384 | 293,400 |
| 2024/04/15 | 2,368 | 2,392 | 2,352 | 2,390 | 278,600 |
| 2024/04/12 | 2,421 | 2,421 | 2,382 | 2,401 | 269,500 |
| 2024/04/11 | 2,375 | 2,409 | 2,358 | 2,406 | 269,700 |
| 2024/04/10 | 2,373 | 2,422 | 2,369 | 2,411 | 293,300 |
| 2024/04/09 | 2,350 | 2,363 | 2,330 | 2,355 | 185,000 |
| 2024/04/08 | 2,373 | 2,376 | 2,335 | 2,359 | 194,200 |
| 2024/04/05 | 2,355 | 2,388 | 2,344 | 2,354 | 191,700 |
| 2024/04/04 | 2,395 | 2,431 | 2,386 | 2,386 | 154,600 |
| 2024/04/03 | 2,420 | 2,420 | 2,375 | 2,392 | 248,500 |
| 2024/04/02 | 2,447 | 2,447 | 2,419 | 2,420 | 161,000 |
| 2024/04/01 | 2,480 | 2,488 | 2,446 | 2,447 | 133,600 |
| 2024/03/29 | 2,489 | 2,493 | 2,469 | 2,479 | 115,000 |
| 2024/03/28 | 2,510 | 2,530 | 2,460 | 2,474 | 273,600 |
| 2024/03/27 | 2,572 | 2,580 | 2,532 | 2,535 | 230,900 |
| 2024/03/26 | 2,531 | 2,576 | 2,531 | 2,558 | 186,000 |
| 2024/03/25 | 2,595 | 2,605 | 2,547 | 2,547 | 173,400 |
| 2024/03/22 | 2,611 | 2,615 | 2,572 | 2,580 | 231,600 |
| 2024/03/21 | 2,618 | 2,637 | 2,587 | 2,587 | 147,300 |
| 2024/03/19 | 2,585 | 2,609 | 2,568 | 2,592 | 128,600 |
| 2024/03/18 | 2,584 | 2,594 | 2,565 | 2,585 | 143,800 |
| 2024/03/15 | 2,585 | 2,606 | 2,547 | 2,581 | 213,000 |
| 2024/03/14 | 2,529 | 2,572 | 2,517 | 2,560 | 133,800 |
| 2024/03/13 | 2,552 | 2,575 | 2,516 | 2,535 | 148,200 |
| 2024/03/12 | 2,533 | 2,550 | 2,471 | 2,549 | 263,700 |
| 2024/03/11 | 2,571 | 2,595 | 2,503 | 2,535 | 559,900 |
| 2024/03/08 | 2,631 | 2,683 | 2,614 | 2,621 | 246,400 |
| 2024/03/07 | 2,720 | 2,732 | 2,644 | 2,673 | 225,000 |
| 2024/03/06 | 2,693 | 2,699 | 2,667 | 2,695 | 174,400 |
| 2024/03/05 | 2,673 | 2,716 | 2,668 | 2,711 | 283,500 |
| 2024/03/04 | 2,673 | 2,709 | 2,642 | 2,662 | 300,500 |
| 2024/03/01 | 2,641 | 2,730 | 2,641 | 2,723 | 574,400 |
| 2024/02/29 | 2,632 | 2,683 | 2,632 | 2,646 | 534,800 |
| 2024/02/28 | 2,708 | 2,740 | 2,619 | 2,641 | 691,900 |
| 2024/02/27 | 2,850 | 2,870 | 2,670 | 2,700 | 1,449,200 |
| 2024/02/26 | 2,733 | 2,815 | 2,732 | 2,752 | 588,400 |
| 2024/02/22 | 2,725 | 2,773 | 2,695 | 2,751 | 1,164,800 |
| 2024/02/21 | 2,679 | 2,689 | 2,659 | 2,689 | 384,900 |
| 2024/02/20 | 2,727 | 2,745 | 2,650 | 2,681 | 676,700 |
| 2024/02/19 | 2,775 | 2,779 | 2,721 | 2,750 | 706,600 |
| 2024/02/16 | 2,707 | 2,800 | 2,690 | 2,745 | 1,341,300 |
| 2024/02/15 | 2,607 | 2,659 | 2,536 | 2,657 | 2,984,900 |
| 2024/02/14 | 2,475 | 2,985 | 2,461 | 2,850 | 7,539,500 |
| 2024/02/13 | 2,522 | 2,525 | 2,476 | 2,485 | 393,200 |
| 2024/02/09 | 2,493 | 2,528 | 2,475 | 2,504 | 529,800 |
| 2024/02/08 | 2,466 | 2,489 | 2,437 | 2,489 | 411,900 |
| 2024/02/07 | 2,464 | 2,491 | 2,455 | 2,457 | 391,900 |
| 2024/02/06 | 2,511 | 2,511 | 2,451 | 2,451 | 762,600 |
| 2024/02/05 | 2,521 | 2,528 | 2,495 | 2,511 | 724,600 |
| 2024/02/02 | 2,526 | 2,530 | 2,495 | 2,500 | 697,300 |
| 2024/02/01 | 2,540 | 2,554 | 2,502 | 2,520 | 956,600 |
| 2024/01/31 | 2,525 | 2,584 | 2,522 | 2,555 | 2,858,400 |
| 2024/01/30 | 2,570 | 2,591 | 2,490 | 2,520 | 5,453,200 |
| 2024/01/29 | 3,040 | 3,045 | 3,020 | 3,040 | 168,700 |
| 2024/01/26 | 3,085 | 3,085 | 2,999 | 3,040 | 162,400 |
| 2024/01/25 | 3,100 | 3,120 | 3,080 | 3,110 | 87,100 |
| 2024/01/24 | 3,150 | 3,150 | 3,075 | 3,085 | 128,200 |
| 2024/01/23 | 3,190 | 3,200 | 3,160 | 3,175 | 139,700 |
| 2024/01/22 | 3,180 | 3,200 | 3,160 | 3,165 | 80,200 |
| 2024/01/19 | 3,135 | 3,145 | 3,120 | 3,135 | 85,600 |
| 2024/01/18 | 3,065 | 3,120 | 3,045 | 3,095 | 125,500 |
| 2024/01/17 | 3,150 | 3,180 | 3,090 | 3,095 | 225,500 |
| 2024/01/16 | 3,165 | 3,185 | 3,155 | 3,170 | 91,500 |
| 2024/01/15 | 3,150 | 3,220 | 3,135 | 3,185 | 114,400 |
| 2024/01/12 | 3,180 | 3,180 | 3,130 | 3,140 | 123,600 |
| 2024/01/11 | 3,185 | 3,185 | 3,145 | 3,155 | 93,600 |
| 2024/01/10 | 3,120 | 3,190 | 3,105 | 3,165 | 147,800 |
| 2024/01/09 | 3,160 | 3,175 | 3,110 | 3,120 | 123,100 |
| 2024/01/05 | 3,145 | 3,150 | 3,100 | 3,125 | 90,900 |
| 2024/01/04 | 3,180 | 3,180 | 3,095 | 3,135 | 115,500 |
| 2023/12/29 | 3,190 | 3,240 | 3,175 | 3,225 | 145,800 |
| 2023/12/28 | 3,170 | 3,190 | 3,160 | 3,170 | 59,300 |
| 2023/12/27 | 3,190 | 3,220 | 3,185 | 3,195 | 124,300 |
| 2023/12/26 | 3,055 | 3,225 | 3,050 | 3,195 | 305,500 |
| 2023/12/25 | 3,070 | 3,085 | 3,030 | 3,055 | 51,500 |
| 2023/12/22 | 3,040 | 3,070 | 3,005 | 3,015 | 77,200 |
| 2023/12/21 | 3,065 | 3,085 | 3,035 | 3,035 | 84,200 |
| 2023/12/20 | 3,040 | 3,115 | 3,040 | 3,105 | 89,600 |
| 2023/12/19 | 3,050 | 3,055 | 3,005 | 3,050 | 116,000 |
| 2023/12/18 | 3,005 | 3,035 | 2,975 | 3,025 | 285,100 |
| 2023/12/15 | 3,090 | 3,110 | 3,030 | 3,045 | 256,600 |
| 2023/12/14 | 3,100 | 3,125 | 3,080 | 3,100 | 239,200 |
| 2023/12/13 | 3,140 | 3,145 | 3,100 | 3,120 | 277,900 |
| 2023/12/12 | 3,105 | 3,150 | 3,070 | 3,135 | 438,800 |
| 2023/12/11 | 2,923 | 3,110 | 2,923 | 3,105 | 543,000 |
| 2023/12/08 | 2,797 | 2,907 | 2,792 | 2,902 | 409,700 |
| 2023/12/07 | 2,800 | 2,836 | 2,800 | 2,815 | 101,500 |
| 2023/12/06 | 2,828 | 2,882 | 2,828 | 2,850 | 109,600 |
| 2023/12/05 | 2,893 | 2,910 | 2,824 | 2,824 | 122,000 |
| 2023/12/04 | 2,918 | 2,933 | 2,888 | 2,908 | 98,000 |
| 2023/12/01 | 2,955 | 2,974 | 2,915 | 2,944 | 122,100 |
| 2023/11/30 | 2,853 | 2,962 | 2,853 | 2,947 | 406,300 |
| 2023/11/29 | 2,839 | 2,869 | 2,834 | 2,853 | 99,200 |
| 2023/11/28 | 2,877 | 2,897 | 2,857 | 2,887 | 84,900 |
| 2023/11/27 | 2,871 | 2,897 | 2,853 | 2,870 | 111,900 |
| 2023/11/24 | 2,849 | 2,888 | 2,826 | 2,871 | 103,700 |
| 2023/11/22 | 2,767 | 2,823 | 2,753 | 2,822 | 171,600 |
| 2023/11/21 | 2,761 | 2,775 | 2,725 | 2,752 | 208,000 |
| 2023/11/20 | 2,858 | 2,859 | 2,760 | 2,761 | 227,000 |
| 2023/11/17 | 2,867 | 2,904 | 2,858 | 2,865 | 337,700 |
| 2023/11/16 | 2,901 | 2,905 | 2,841 | 2,863 | 278,900 |
| 2023/11/15 | 2,901 | 2,941 | 2,886 | 2,929 | 250,200 |
| 2023/11/14 | 2,854 | 2,894 | 2,851 | 2,890 | 165,400 |
| 2023/11/13 | 2,888 | 2,895 | 2,840 | 2,850 | 71,400 |
| 2023/11/10 | 2,927 | 2,927 | 2,842 | 2,863 | 104,300 |
| 2023/11/09 | 2,976 | 2,981 | 2,898 | 2,907 | 166,300 |
| 2023/11/08 | 2,960 | 2,970 | 2,917 | 2,960 | 167,700 |
| 2023/11/07 | 3,000 | 3,010 | 2,936 | 2,943 | 183,200 |
| 2023/11/06 | 3,010 | 3,020 | 2,976 | 3,015 | 212,600 |
| 2023/11/02 | 2,967 | 2,995 | 2,939 | 2,959 | 169,800 |
| 2023/11/01 | 2,899 | 2,929 | 2,882 | 2,928 | 235,600 |
| 2023/10/31 | 2,801 | 2,841 | 2,747 | 2,820 | 348,900 |
| 2023/10/30 | 2,610 | 2,870 | 2,584 | 2,836 | 1,573,800 |
| 2023/10/27 | 2,758 | 2,782 | 2,733 | 2,750 | 259,600 |
| 2023/10/26 | 2,786 | 2,805 | 2,730 | 2,733 | 187,400 |
| 2023/10/25 | 2,853 | 2,875 | 2,811 | 2,813 | 201,700 |
| 2023/10/24 | 2,858 | 2,867 | 2,785 | 2,848 | 156,400 |
| 2023/10/23 | 2,876 | 2,900 | 2,852 | 2,867 | 206,600 |
| 2023/10/20 | 2,890 | 2,897 | 2,845 | 2,876 | 101,100 |
| 2023/10/19 | 2,829 | 2,914 | 2,829 | 2,898 | 168,200 |
| 2023/10/18 | 2,873 | 2,891 | 2,860 | 2,879 | 137,400 |
| 2023/10/17 | 2,883 | 2,904 | 2,834 | 2,861 | 167,300 |
| 2023/10/16 | 2,888 | 2,890 | 2,832 | 2,843 | 169,600 |
| 2023/10/13 | 2,966 | 2,968 | 2,900 | 2,903 | 155,000 |
| 2023/10/12 | 2,920 | 2,987 | 2,919 | 2,979 | 177,500 |
| 2023/10/11 | 2,947 | 2,955 | 2,917 | 2,921 | 111,600 |
| 2023/10/10 | 2,952 | 2,983 | 2,946 | 2,959 | 220,000 |
| 2023/10/06 | 2,936 | 2,955 | 2,925 | 2,933 | 132,700 |
| 2023/10/05 | 2,903 | 2,942 | 2,872 | 2,928 | 176,700 |
| 2023/10/04 | 2,888 | 2,896 | 2,837 | 2,856 | 201,900 |
| 2023/10/03 | 2,998 | 3,000 | 2,916 | 2,927 | 180,300 |