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
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
2023/10/02 2,992 3,070 2,990 2,998 176,500
2023/09/29 3,030 3,030 2,962 2,977 115,600
2023/09/28 3,010 3,020 2,960 2,976 189,600
2023/09/27 2,985 3,035 2,971 3,030 135,400
2023/09/26 3,035 3,040 2,994 3,010 90,900
2023/09/25 3,040 3,060 3,030 3,045 90,900
2023/09/22 2,985 3,055 2,978 3,030 110,100
2023/09/21 3,095 3,110 3,015 3,030 110,800
2023/09/20 3,060 3,105 3,055 3,095 163,900
2023/09/19 3,030 3,070 3,030 3,065 112,100
2023/09/15 3,095 3,110 3,055 3,055 126,300
2023/09/14 3,055 3,090 3,020 3,065 111,200
2023/09/13 3,050 3,055 3,015 3,050 109,700
2023/09/12 3,065 3,090 3,045 3,070 90,500
2023/09/11 3,020 3,055 3,000 3,055 100,200
2023/09/08 3,120 3,125 3,005 3,030 229,600
2023/09/07 3,140 3,195 3,120 3,125 242,200
2023/09/06 3,155 3,190 3,145 3,160 85,400
2023/09/05 3,105 3,160 3,070 3,155 144,000
2023/09/04 3,095 3,130 3,080 3,120 86,000
2023/09/01 3,055 3,085 3,045 3,085 93,500
2023/08/31 3,050 3,080 3,020 3,070 114,000
2023/08/30 3,040 3,065 3,020 3,050 132,900
2023/08/29 3,040 3,040 3,005 3,020 80,900
2023/08/28 2,985 3,030 2,979 3,030 91,500
2023/08/25 2,958 2,978 2,952 2,963 78,800
2023/08/24 2,989 3,020 2,981 3,000 113,500
2023/08/23 2,880 2,992 2,880 2,992 171,300
2023/08/22 2,889 2,903 2,864 2,886 103,300
2023/08/21 2,865 2,896 2,858 2,867 128,900
2023/08/18 2,892 2,909 2,862 2,872 130,100
2023/08/17 2,915 2,922 2,868 2,908 118,800
2023/08/16 2,942 2,954 2,914 2,915 130,600
2023/08/15 2,935 2,969 2,930 2,963 169,800
2023/08/14 2,920 2,930 2,904 2,914 142,400
2023/08/10 2,851 2,897 2,844 2,896 156,800
2023/08/09 2,838 2,889 2,828 2,882 137,100
2023/08/08 2,870 2,870 2,822 2,841 152,200
2023/08/07 2,821 2,847 2,805 2,835 244,600
2023/08/04 2,827 2,859 2,817 2,817 267,400
2023/08/03 2,822 2,848 2,782 2,835 249,900
2023/08/02 2,835 2,914 2,822 2,852 366,400
2023/08/01 2,890 2,898 2,827 2,871 240,800
2023/07/31 2,922 2,927 2,852 2,885 399,600
2023/07/28 2,801 2,955 2,775 2,884 803,800
2023/07/27 2,894 2,902 2,857 2,877 562,900
2023/07/26 2,925 2,936 2,905 2,914 253,600
2023/07/25 2,915 2,932 2,900 2,932 138,800
2023/07/24 2,928 2,929 2,895 2,915 151,300
2023/07/21 2,900 2,934 2,886 2,905 244,800
2023/07/20 2,945 2,984 2,888 2,916 587,500
2023/07/19 3,045 3,065 3,020 3,040 122,700
2023/07/18 2,985 3,030 2,984 3,030 75,200
2023/07/14 2,970 2,999 2,951 2,981 145,700
2023/07/13 2,959 3,005 2,927 2,984 111,600
2023/07/12 3,040 3,040 2,951 2,957 220,900
2023/07/11 3,080 3,080 2,999 3,020 156,500
2023/07/10 3,060 3,100 3,020 3,060 244,200
2023/07/07 3,045 3,065 2,999 3,045 240,300
2023/07/06 3,090 3,095 3,020 3,060 191,100
2023/07/05 3,070 3,130 3,060 3,115 256,500

このページの先頭へ