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
2026/03/27 2,318 2,363 2,311 2,353 167,500
2026/03/26 2,353 2,354 2,312 2,340 98,300
2026/03/25 2,350 2,365 2,338 2,348 132,900
2026/03/24 2,309 2,317 2,277 2,297 128,900
2026/03/23 2,254 2,272 2,215 2,238 157,300
2026/03/19 2,320 2,348 2,302 2,302 159,100
2026/03/18 2,332 2,389 2,326 2,389 141,600
2026/03/17 2,310 2,322 2,296 2,302 111,400
2026/03/16 2,285 2,328 2,267 2,280 164,100
2026/03/13 2,285 2,307 2,280 2,301 210,400
2026/03/12 2,351 2,368 2,314 2,331 159,500
2026/03/11 2,424 2,434 2,395 2,395 106,900
2026/03/10 2,396 2,436 2,380 2,403 169,900
2026/03/09 2,343 2,360 2,285 2,346 298,400
2026/03/06 2,450 2,490 2,435 2,490 145,800
2026/03/05 2,498 2,515 2,455 2,484 145,600
2026/03/04 2,448 2,482 2,366 2,398 189,400
2026/03/03 2,638 2,650 2,509 2,513 215,700
2026/03/02 2,638 2,670 2,609 2,669 173,600
2026/02/27 2,655 2,703 2,655 2,703 162,100
2026/02/26 2,687 2,692 2,663 2,683 178,200
2026/02/25 2,660 2,691 2,642 2,659 125,800
2026/02/24 2,633 2,659 2,610 2,644 131,200
2026/02/20 2,630 2,652 2,616 2,619 152,500
2026/02/19 2,642 2,669 2,638 2,652 111,900
2026/02/18 2,640 2,674 2,623 2,650 121,300
2026/02/17 2,627 2,644 2,598 2,627 203,200
2026/02/16 2,635 2,660 2,606 2,619 159,500
2026/02/13 2,679 2,692 2,628 2,635 169,400
2026/02/12 2,657 2,696 2,657 2,668 213,700
2026/02/10 2,617 2,688 2,616 2,657 250,900
2026/02/09 2,627 2,627 2,582 2,591 242,100
2026/02/06 2,537 2,575 2,525 2,553 155,700
2026/02/05 2,552 2,567 2,533 2,539 180,000
2026/02/04 2,499 2,538 2,490 2,533 243,000
2026/02/03 2,449 2,500 2,434 2,500 198,600
2026/02/02 2,450 2,479 2,393 2,400 264,200
2026/01/30 2,391 2,425 2,379 2,400 336,800
2026/01/29 2,400 2,430 2,348 2,386 671,100
2026/01/28 2,511 2,540 2,476 2,476 321,500
2026/01/27 2,539 2,551 2,517 2,532 218,000
2026/01/26 2,567 2,596 2,517 2,528 251,100
2026/01/23 2,633 2,642 2,606 2,612 116,700
2026/01/22 2,619 2,642 2,611 2,611 247,100
2026/01/21 2,550 2,592 2,539 2,573 154,400
2026/01/20 2,635 2,635 2,588 2,588 149,200
2026/01/19 2,601 2,649 2,582 2,637 160,500
2026/01/16 2,600 2,620 2,582 2,615 186,200
2026/01/15 2,570 2,603 2,568 2,600 129,300
2026/01/14 2,560 2,607 2,560 2,601 145,200
2026/01/13 2,588 2,588 2,539 2,548 189,500
2026/01/09 2,512 2,545 2,512 2,518 176,200
2026/01/08 2,540 2,550 2,505 2,508 164,600
2026/01/07 2,541 2,564 2,535 2,557 145,800
2026/01/06 2,560 2,577 2,544 2,550 176,100
2026/01/05 2,542 2,582 2,541 2,550 227,900
2025/12/30 2,513 2,535 2,508 2,516 127,000
2025/12/29 2,502 2,536 2,500 2,526 205,500
2025/12/26 2,535 2,542 2,513 2,519 255,200
2025/12/25 2,543 2,548 2,518 2,518 145,900
2025/12/24 2,510 2,534 2,503 2,514 206,500
2025/12/23 2,514 2,541 2,503 2,508 169,900
2025/12/22 2,538 2,544 2,502 2,531 269,700
2025/12/19 2,484 2,509 2,477 2,495 316,300
2025/12/18 2,490 2,546 2,466 2,471 241,500
2025/12/17 2,538 2,554 2,517 2,540 177,600
2025/12/16 2,540 2,559 2,521 2,528 155,500
2025/12/15 2,572 2,598 2,557 2,569 140,800
2025/12/12 2,598 2,616 2,581 2,596 285,700
2025/12/11 2,565 2,598 2,533 2,574 321,900
2025/12/10 2,550 2,573 2,528 2,541 170,800
2025/12/09 2,520 2,542 2,518 2,537 128,000
2025/12/08 2,514 2,536 2,514 2,535 219,600
2025/12/05 2,522 2,537 2,501 2,503 231,800
2025/12/04 2,480 2,548 2,475 2,548 205,800
2025/12/03 2,465 2,503 2,461 2,486 312,600
2025/12/02 2,451 2,485 2,416 2,443 240,900
2025/12/01 2,498 2,521 2,451 2,459 249,600
2025/11/28 2,447 2,485 2,430 2,472 408,000
2025/11/27 2,465 2,524 2,460 2,497 234,500
2025/11/26 2,469 2,470 2,430 2,452 210,800
2025/11/25 2,446 2,467 2,433 2,434 201,000
2025/11/21 2,375 2,419 2,370 2,419 374,000
2025/11/20 2,390 2,424 2,369 2,405 344,900
2025/11/19 2,305 2,374 2,305 2,346 370,100
2025/11/18 2,361 2,382 2,305 2,305 237,200
2025/11/17 2,360 2,400 2,350 2,391 324,400
2025/11/14 2,364 2,380 2,346 2,356 177,700
2025/11/13 2,380 2,394 2,366 2,383 193,500
2025/11/12 2,328 2,380 2,328 2,365 298,000
2025/11/11 2,350 2,373 2,313 2,327 380,800
2025/11/10 2,310 2,349 2,294 2,339 580,400
2025/11/07 2,272 2,295 2,252 2,272 412,600
2025/11/06 2,271 2,304 2,260 2,288 509,000
2025/11/05 2,216 2,284 2,189 2,268 986,100
2025/11/04 2,305 2,324 2,206 2,287 1,933,500
2025/10/31 2,386 2,478 2,307 2,307 1,930,600
2025/10/30 2,758 2,824 2,750 2,807 718,300
2025/10/29 2,839 2,849 2,774 2,779 329,900
2025/10/28 2,882 2,928 2,832 2,832 372,000
2025/10/27 2,899 2,913 2,838 2,909 478,800
2025/10/24 2,764 2,799 2,740 2,790 308,600
2025/10/23 2,730 2,759 2,701 2,754 262,000
2025/10/22 2,636 2,737 2,615 2,727 309,700
2025/10/21 2,624 2,648 2,610 2,644 190,300
2025/10/20 2,619 2,638 2,592 2,619 235,400
2025/10/17 2,538 2,577 2,519 2,570 257,700
2025/10/16 2,519 2,542 2,500 2,541 209,000
2025/10/15 2,445 2,507 2,438 2,501 186,200
2025/10/14 2,475 2,498 2,422 2,422 261,000
2025/10/10 2,598 2,599 2,525 2,535 241,500
2025/10/09 2,554 2,611 2,549 2,611 203,100
2025/10/08 2,598 2,604 2,555 2,557 202,200
2025/10/07 2,590 2,615 2,583 2,592 251,800
2025/10/06 2,675 2,696 2,576 2,585 344,200
2025/10/03 2,460 2,511 2,458 2,511 116,700
2025/10/02 2,459 2,472 2,439 2,459 106,700
2025/10/01 2,480 2,483 2,437 2,459 198,600
2025/09/30 2,507 2,542 2,503 2,515 139,900
2025/09/29 2,550 2,557 2,502 2,506 151,900
2025/09/26 2,607 2,616 2,573 2,584 222,600
2025/09/25 2,635 2,635 2,582 2,616 121,300
2025/09/24 2,601 2,616 2,588 2,603 116,600
2025/09/22 2,589 2,640 2,575 2,617 165,700
2025/09/19 2,650 2,650 2,543 2,589 295,600
2025/09/18 2,562 2,627 2,550 2,627 229,200
2025/09/17 2,535 2,571 2,525 2,565 136,200
2025/09/16 2,550 2,587 2,550 2,572 113,400
2025/09/12 2,555 2,569 2,537 2,548 164,300
2025/09/11 2,526 2,549 2,521 2,547 99,600
2025/09/10 2,520 2,537 2,517 2,529 75,600
2025/09/09 2,560 2,575 2,525 2,525 76,600
2025/09/08 2,575 2,582 2,538 2,546 117,000
2025/09/05 2,534 2,557 2,532 2,556 88,400
2025/09/04 2,530 2,538 2,506 2,515 87,200
2025/09/03 2,523 2,563 2,523 2,533 147,400
2025/09/02 2,526 2,547 2,509 2,535 180,700
2025/09/01 2,518 2,525 2,481 2,513 123,500
2025/08/29 2,574 2,583 2,526 2,533 158,100
2025/08/28 2,546 2,587 2,541 2,587 122,200
2025/08/27 2,570 2,585 2,546 2,566 139,500
2025/08/26 2,537 2,569 2,526 2,568 156,500
2025/08/25 2,510 2,560 2,509 2,538 115,900
2025/08/22 2,523 2,545 2,504 2,510 152,800
2025/08/21 2,500 2,533 2,494 2,521 140,600
2025/08/20 2,524 2,545 2,498 2,512 236,700
2025/08/19 2,472 2,509 2,464 2,502 160,600
2025/08/18 2,442 2,475 2,437 2,473 148,700
2025/08/15 2,441 2,452 2,429 2,447 103,200
2025/08/14 2,473 2,491 2,430 2,434 130,600
2025/08/13 2,480 2,514 2,471 2,485 123,100
2025/08/12 2,470 2,508 2,460 2,482 236,900
2025/08/08 2,427 2,466 2,427 2,462 128,200
2025/08/07 2,415 2,434 2,407 2,427 117,100
2025/08/06 2,432 2,456 2,417 2,417 275,100
2025/08/05 2,464 2,464 2,437 2,444 209,900
2025/08/04 2,418 2,475 2,406 2,470 213,200
2025/08/01 2,425 2,499 2,425 2,492 366,700
2025/07/31 2,367 2,431 2,363 2,430 355,600
2025/07/30 2,348 2,372 2,328 2,354 247,300
2025/07/29 2,345 2,391 2,332 2,372 306,400
2025/07/28 2,355 2,380 2,336 2,361 368,000
2025/07/25 2,315 2,374 2,303 2,355 462,300
2025/07/24 2,300 2,345 2,244 2,330 1,183,200
2025/07/23 2,400 2,455 2,391 2,450 377,500
2025/07/22 2,419 2,434 2,378 2,389 227,900
2025/07/18 2,447 2,457 2,440 2,443 99,700
2025/07/17 2,412 2,447 2,407 2,447 100,100
2025/07/16 2,427 2,449 2,421 2,425 91,100
2025/07/15 2,430 2,445 2,413 2,422 94,800
2025/07/14 2,442 2,466 2,428 2,428 89,100
2025/07/11 2,439 2,464 2,435 2,450 117,400
2025/07/10 2,450 2,451 2,414 2,422 196,400
2025/07/09 2,456 2,480 2,445 2,458 142,700
2025/07/08 2,434 2,454 2,430 2,443 153,900
2025/07/07 2,471 2,475 2,418 2,421 103,000
2025/07/04 2,548 2,554 2,480 2,480 114,700
2025/07/03 2,488 2,525 2,472 2,515 156,400
2025/07/02 2,512 2,530 2,488 2,488 172,900
2025/07/01 2,559 2,567 2,535 2,541 134,100
2025/06/30 2,600 2,603 2,557 2,569 177,700
2025/06/27 2,598 2,598 2,566 2,575 146,300
2025/06/26 2,588 2,593 2,567 2,577 175,300
2025/06/25 2,557 2,582 2,544 2,576 216,800
2025/06/24 2,593 2,593 2,535 2,546 157,600
2025/06/23 2,486 2,594 2,460 2,557 375,100
2025/06/20 2,521 2,540 2,483 2,512 829,000
2025/06/19 2,454 2,495 2,446 2,471 263,300
2025/06/18 2,424 2,471 2,418 2,454 161,300
2025/06/17 2,416 2,429 2,410 2,424 94,800
2025/06/16 2,424 2,433 2,406 2,407 104,000
2025/06/13 2,460 2,460 2,407 2,412 156,500
2025/06/12 2,481 2,495 2,449 2,472 137,800
2025/06/11 2,465 2,509 2,457 2,498 147,100
2025/06/10 2,463 2,487 2,446 2,455 146,400
2025/06/09 2,466 2,473 2,441 2,457 153,400
2025/06/06 2,475 2,483 2,445 2,445 128,800
2025/06/05 2,451 2,482 2,448 2,475 164,000
2025/06/04 2,488 2,513 2,449 2,452 192,300
2025/06/03 2,500 2,516 2,472 2,472 291,700

このページの先頭へ