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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 2,488 | 2,514 | 2,481 | 2,490 | 241,600 |
| 2025/05/30 | 2,490 | 2,545 | 2,489 | 2,511 | 332,100 |
| 2025/05/29 | 2,481 | 2,515 | 2,478 | 2,515 | 194,400 |
| 2025/05/28 | 2,500 | 2,505 | 2,479 | 2,479 | 262,200 |
| 2025/05/27 | 2,453 | 2,476 | 2,436 | 2,470 | 118,800 |
| 2025/05/26 | 2,440 | 2,470 | 2,428 | 2,453 | 233,000 |
| 2025/05/23 | 2,417 | 2,432 | 2,394 | 2,422 | 146,700 |
| 2025/05/22 | 2,392 | 2,405 | 2,382 | 2,400 | 137,300 |
| 2025/05/21 | 2,431 | 2,443 | 2,410 | 2,417 | 152,200 |
| 2025/05/20 | 2,482 | 2,487 | 2,401 | 2,420 | 321,700 |
| 2025/05/19 | 2,476 | 2,506 | 2,455 | 2,482 | 158,700 |
| 2025/05/16 | 2,503 | 2,516 | 2,435 | 2,450 | 225,600 |
| 2025/05/15 | 2,474 | 2,515 | 2,468 | 2,483 | 247,300 |
| 2025/05/14 | 2,517 | 2,530 | 2,492 | 2,512 | 167,500 |
| 2025/05/13 | 2,500 | 2,548 | 2,500 | 2,522 | 249,400 |
| 2025/05/12 | 2,379 | 2,463 | 2,379 | 2,457 | 223,900 |
| 2025/05/09 | 2,368 | 2,381 | 2,326 | 2,367 | 241,800 |
| 2025/05/08 | 2,278 | 2,328 | 2,247 | 2,322 | 228,000 |
| 2025/05/07 | 2,274 | 2,303 | 2,266 | 2,278 | 266,500 |
| 2025/05/02 | 2,254 | 2,300 | 2,234 | 2,276 | 244,600 |
| 2025/05/01 | 2,271 | 2,278 | 2,232 | 2,241 | 331,500 |
| 2025/04/30 | 2,325 | 2,343 | 2,265 | 2,289 | 346,600 |
| 2025/04/28 | 2,299 | 2,312 | 2,270 | 2,285 | 327,100 |
| 2025/04/25 | 2,258 | 2,289 | 2,238 | 2,259 | 369,100 |
| 2025/04/24 | 2,270 | 2,287 | 2,203 | 2,228 | 674,200 |
| 2025/04/23 | 2,272 | 2,298 | 2,256 | 2,283 | 371,100 |
| 2025/04/22 | 2,225 | 2,245 | 2,209 | 2,222 | 361,700 |
| 2025/04/21 | 2,318 | 2,319 | 2,242 | 2,245 | 318,100 |
| 2025/04/18 | 2,344 | 2,358 | 2,327 | 2,358 | 87,600 |
| 2025/04/17 | 2,305 | 2,332 | 2,292 | 2,322 | 142,800 |
| 2025/04/16 | 2,334 | 2,349 | 2,277 | 2,298 | 120,400 |
| 2025/04/15 | 2,355 | 2,378 | 2,321 | 2,321 | 131,800 |
| 2025/04/14 | 2,333 | 2,362 | 2,326 | 2,344 | 143,500 |
| 2025/04/11 | 2,178 | 2,316 | 2,178 | 2,295 | 130,900 |
| 2025/04/10 | 2,388 | 2,388 | 2,317 | 2,372 | 260,700 |
| 2025/04/09 | 2,205 | 2,208 | 2,119 | 2,138 | 334,900 |
| 2025/04/08 | 2,211 | 2,278 | 2,210 | 2,260 | 245,700 |
| 2025/04/07 | 2,148 | 2,213 | 2,125 | 2,144 | 336,200 |
| 2025/04/04 | 2,396 | 2,442 | 2,306 | 2,348 | 360,500 |
| 2025/04/03 | 2,524 | 2,546 | 2,477 | 2,496 | 222,000 |
| 2025/04/02 | 2,610 | 2,627 | 2,577 | 2,624 | 157,900 |
| 2025/04/01 | 2,634 | 2,643 | 2,590 | 2,592 | 190,000 |
| 2025/03/31 | 2,679 | 2,701 | 2,591 | 2,609 | 192,400 |
| 2025/03/28 | 2,719 | 2,739 | 2,694 | 2,715 | 148,700 |
| 2025/03/27 | 2,760 | 2,796 | 2,727 | 2,760 | 239,800 |
| 2025/03/26 | 2,766 | 2,805 | 2,734 | 2,788 | 146,500 |
| 2025/03/25 | 2,747 | 2,764 | 2,742 | 2,747 | 86,200 |
| 2025/03/24 | 2,772 | 2,772 | 2,717 | 2,723 | 83,400 |
| 2025/03/21 | 2,765 | 2,785 | 2,753 | 2,767 | 114,800 |
| 2025/03/19 | 2,760 | 2,791 | 2,758 | 2,769 | 100,900 |
| 2025/03/18 | 2,783 | 2,802 | 2,769 | 2,775 | 125,500 |
| 2025/03/17 | 2,785 | 2,818 | 2,751 | 2,760 | 213,000 |
| 2025/03/14 | 2,867 | 2,924 | 2,746 | 2,763 | 461,700 |
| 2025/03/13 | 2,717 | 2,768 | 2,715 | 2,738 | 232,100 |
| 2025/03/12 | 2,700 | 2,719 | 2,669 | 2,689 | 217,500 |
| 2025/03/11 | 2,688 | 2,719 | 2,671 | 2,719 | 220,300 |
| 2025/03/10 | 2,752 | 2,756 | 2,706 | 2,706 | 158,700 |
| 2025/03/07 | 2,708 | 2,749 | 2,694 | 2,744 | 116,200 |
| 2025/03/06 | 2,709 | 2,752 | 2,709 | 2,743 | 104,600 |
| 2025/03/05 | 2,688 | 2,712 | 2,665 | 2,689 | 141,900 |
| 2025/03/04 | 2,718 | 2,737 | 2,650 | 2,663 | 171,900 |
| 2025/03/03 | 2,700 | 2,713 | 2,676 | 2,695 | 113,800 |
| 2025/02/28 | 2,640 | 2,685 | 2,622 | 2,663 | 243,000 |
| 2025/02/27 | 2,636 | 2,666 | 2,630 | 2,663 | 127,100 |
| 2025/02/26 | 2,671 | 2,671 | 2,623 | 2,642 | 125,900 |
| 2025/02/25 | 2,637 | 2,695 | 2,634 | 2,671 | 127,000 |
| 2025/02/21 | 2,672 | 2,690 | 2,655 | 2,679 | 177,400 |
| 2025/02/20 | 2,705 | 2,729 | 2,655 | 2,661 | 152,100 |
| 2025/02/19 | 2,725 | 2,738 | 2,702 | 2,711 | 107,000 |
| 2025/02/18 | 2,723 | 2,750 | 2,703 | 2,747 | 99,000 |
| 2025/02/17 | 2,774 | 2,788 | 2,718 | 2,724 | 139,400 |
| 2025/02/14 | 2,864 | 2,864 | 2,767 | 2,774 | 99,300 |
| 2025/02/13 | 2,835 | 2,861 | 2,799 | 2,843 | 172,600 |
| 2025/02/12 | 2,834 | 2,841 | 2,764 | 2,787 | 135,300 |
| 2025/02/10 | 2,859 | 2,859 | 2,798 | 2,814 | 176,000 |
| 2025/02/07 | 2,802 | 2,883 | 2,780 | 2,859 | 379,000 |
| 2025/02/06 | 2,817 | 2,833 | 2,751 | 2,767 | 291,600 |
| 2025/02/05 | 2,811 | 2,824 | 2,777 | 2,812 | 243,400 |
| 2025/02/04 | 2,900 | 2,953 | 2,798 | 2,798 | 394,400 |
| 2025/02/03 | 2,777 | 2,854 | 2,730 | 2,816 | 394,500 |
| 2025/01/31 | 2,795 | 2,869 | 2,795 | 2,825 | 478,700 |
| 2025/01/30 | 2,693 | 2,797 | 2,603 | 2,792 | 1,219,700 |
| 2025/01/29 | 2,857 | 2,907 | 2,852 | 2,893 | 230,100 |
| 2025/01/28 | 2,821 | 2,860 | 2,820 | 2,848 | 162,900 |
| 2025/01/27 | 2,875 | 2,904 | 2,858 | 2,864 | 125,700 |
| 2025/01/24 | 2,888 | 2,923 | 2,868 | 2,875 | 225,500 |
| 2025/01/23 | 2,871 | 2,890 | 2,836 | 2,884 | 135,500 |
| 2025/01/22 | 2,800 | 2,870 | 2,789 | 2,860 | 232,100 |
| 2025/01/21 | 2,775 | 2,796 | 2,769 | 2,781 | 218,800 |
| 2025/01/20 | 2,739 | 2,790 | 2,728 | 2,775 | 147,100 |
| 2025/01/17 | 2,738 | 2,742 | 2,702 | 2,721 | 164,000 |
| 2025/01/16 | 2,802 | 2,834 | 2,721 | 2,751 | 175,600 |
| 2025/01/15 | 2,816 | 2,864 | 2,774 | 2,780 | 150,400 |
| 2025/01/14 | 2,825 | 2,833 | 2,800 | 2,815 | 173,100 |
| 2025/01/10 | 2,800 | 2,880 | 2,800 | 2,844 | 174,600 |
| 2025/01/09 | 2,867 | 2,896 | 2,844 | 2,850 | 189,100 |
| 2025/01/08 | 2,927 | 2,928 | 2,877 | 2,890 | 154,700 |
| 2025/01/07 | 2,939 | 2,944 | 2,870 | 2,914 | 268,700 |
| 2025/01/06 | 3,000 | 3,015 | 2,829 | 2,847 | 220,500 |
| 2024/12/30 | 2,949 | 3,000 | 2,946 | 2,979 | 308,300 |
| 2024/12/27 | 2,908 | 2,951 | 2,881 | 2,930 | 187,300 |
| 2024/12/26 | 2,847 | 2,926 | 2,826 | 2,908 | 206,900 |
| 2024/12/25 | 2,819 | 2,859 | 2,809 | 2,859 | 171,200 |
| 2024/12/24 | 2,800 | 2,809 | 2,773 | 2,803 | 74,500 |
| 2024/12/23 | 2,773 | 2,828 | 2,767 | 2,823 | 89,900 |
| 2024/12/20 | 2,786 | 2,808 | 2,765 | 2,771 | 150,800 |
| 2024/12/19 | 2,749 | 2,800 | 2,715 | 2,779 | 140,500 |
| 2024/12/18 | 2,785 | 2,820 | 2,772 | 2,785 | 162,900 |
| 2024/12/17 | 2,703 | 2,786 | 2,700 | 2,747 | 238,500 |
| 2024/12/16 | 2,675 | 2,703 | 2,671 | 2,671 | 74,600 |
| 2024/12/13 | 2,635 | 2,670 | 2,627 | 2,670 | 92,900 |
| 2024/12/12 | 2,710 | 2,719 | 2,667 | 2,670 | 95,600 |
| 2024/12/11 | 2,635 | 2,693 | 2,627 | 2,693 | 80,100 |
| 2024/12/10 | 2,705 | 2,707 | 2,640 | 2,653 | 140,100 |
| 2024/12/09 | 2,670 | 2,702 | 2,656 | 2,673 | 73,100 |
| 2024/12/06 | 2,675 | 2,678 | 2,645 | 2,667 | 74,100 |
| 2024/12/05 | 2,629 | 2,712 | 2,611 | 2,674 | 139,300 |
| 2024/12/04 | 2,608 | 2,643 | 2,602 | 2,628 | 183,000 |
| 2024/12/03 | 2,619 | 2,654 | 2,619 | 2,625 | 138,200 |
| 2024/12/02 | 2,601 | 2,639 | 2,601 | 2,615 | 105,200 |
| 2024/11/29 | 2,600 | 2,619 | 2,580 | 2,607 | 69,800 |
| 2024/11/28 | 2,591 | 2,626 | 2,584 | 2,626 | 78,900 |
| 2024/11/27 | 2,634 | 2,656 | 2,586 | 2,592 | 124,100 |
| 2024/11/26 | 2,652 | 2,666 | 2,624 | 2,644 | 98,700 |
| 2024/11/25 | 2,712 | 2,712 | 2,638 | 2,641 | 269,000 |
| 2024/11/22 | 2,717 | 2,719 | 2,692 | 2,695 | 91,500 |
| 2024/11/21 | 2,676 | 2,723 | 2,664 | 2,683 | 186,600 |
| 2024/11/20 | 2,680 | 2,699 | 2,663 | 2,690 | 124,800 |
| 2024/11/19 | 2,724 | 2,724 | 2,649 | 2,670 | 298,700 |
| 2024/11/18 | 2,777 | 2,798 | 2,672 | 2,677 | 303,000 |
| 2024/11/15 | 2,843 | 2,882 | 2,785 | 2,785 | 231,200 |
| 2024/11/14 | 2,836 | 2,846 | 2,817 | 2,817 | 163,200 |
| 2024/11/13 | 2,803 | 2,840 | 2,786 | 2,820 | 175,000 |
| 2024/11/12 | 2,852 | 2,880 | 2,821 | 2,843 | 155,900 |
| 2024/11/11 | 2,774 | 2,839 | 2,769 | 2,829 | 134,000 |
| 2024/11/08 | 2,900 | 2,915 | 2,807 | 2,824 | 168,400 |
| 2024/11/07 | 2,850 | 2,884 | 2,833 | 2,872 | 292,400 |
| 2024/11/06 | 2,800 | 2,850 | 2,774 | 2,774 | 236,200 |
| 2024/11/05 | 2,750 | 2,800 | 2,700 | 2,800 | 295,300 |
| 2024/11/01 | 2,785 | 2,825 | 2,756 | 2,770 | 238,100 |
| 2024/10/31 | 2,854 | 2,876 | 2,821 | 2,870 | 247,000 |
| 2024/10/30 | 2,847 | 2,900 | 2,815 | 2,875 | 640,600 |
| 2024/10/29 | 2,807 | 2,877 | 2,784 | 2,847 | 530,700 |
| 2024/10/28 | 2,760 | 2,761 | 2,702 | 2,761 | 171,200 |
| 2024/10/25 | 2,730 | 2,767 | 2,684 | 2,715 | 353,300 |
| 2024/10/24 | 2,532 | 2,725 | 2,498 | 2,704 | 973,700 |
| 2024/10/23 | 2,551 | 2,595 | 2,543 | 2,553 | 187,800 |
| 2024/10/22 | 2,560 | 2,604 | 2,547 | 2,549 | 223,400 |
| 2024/10/21 | 2,624 | 2,624 | 2,598 | 2,598 | 171,900 |
| 2024/10/18 | 2,634 | 2,643 | 2,600 | 2,624 | 128,000 |
| 2024/10/17 | 2,642 | 2,654 | 2,629 | 2,629 | 144,200 |
| 2024/10/16 | 2,654 | 2,692 | 2,629 | 2,639 | 192,000 |
| 2024/10/15 | 2,650 | 2,654 | 2,611 | 2,652 | 152,000 |
| 2024/10/11 | 2,626 | 2,648 | 2,615 | 2,615 | 159,000 |
| 2024/10/10 | 2,688 | 2,688 | 2,636 | 2,642 | 145,300 |
| 2024/10/09 | 2,682 | 2,683 | 2,651 | 2,665 | 167,600 |
| 2024/10/08 | 2,630 | 2,650 | 2,614 | 2,638 | 181,300 |
| 2024/10/07 | 2,686 | 2,700 | 2,653 | 2,670 | 227,300 |
| 2024/10/04 | 2,628 | 2,645 | 2,610 | 2,636 | 222,600 |
| 2024/10/03 | 2,616 | 2,616 | 2,567 | 2,599 | 258,300 |
| 2024/10/02 | 2,538 | 2,552 | 2,520 | 2,520 | 307,200 |
| 2024/10/01 | 2,578 | 2,592 | 2,549 | 2,588 | 134,000 |
| 2024/09/30 | 2,538 | 2,560 | 2,514 | 2,543 | 216,900 |
| 2024/09/27 | 2,629 | 2,657 | 2,612 | 2,638 | 195,000 |
| 2024/09/26 | 2,622 | 2,647 | 2,605 | 2,645 | 219,000 |
| 2024/09/25 | 2,582 | 2,619 | 2,568 | 2,600 | 215,300 |
| 2024/09/24 | 2,540 | 2,613 | 2,525 | 2,585 | 562,900 |
| 2024/09/20 | 2,532 | 2,548 | 2,474 | 2,490 | 775,800 |
| 2024/09/19 | 2,495 | 2,516 | 2,478 | 2,506 | 286,100 |
| 2024/09/18 | 2,464 | 2,490 | 2,437 | 2,462 | 169,500 |
| 2024/09/17 | 2,452 | 2,469 | 2,396 | 2,436 | 173,500 |
| 2024/09/13 | 2,414 | 2,463 | 2,414 | 2,448 | 235,600 |
| 2024/09/12 | 2,441 | 2,469 | 2,405 | 2,436 | 161,900 |
| 2024/09/11 | 2,450 | 2,463 | 2,377 | 2,391 | 162,600 |
| 2024/09/10 | 2,463 | 2,463 | 2,434 | 2,450 | 165,200 |
| 2024/09/09 | 2,334 | 2,472 | 2,312 | 2,460 | 286,100 |
| 2024/09/06 | 2,432 | 2,448 | 2,365 | 2,411 | 130,000 |
| 2024/09/05 | 2,431 | 2,473 | 2,411 | 2,420 | 137,900 |
| 2024/09/04 | 2,540 | 2,546 | 2,462 | 2,478 | 223,700 |
| 2024/09/03 | 2,609 | 2,609 | 2,581 | 2,606 | 135,600 |
| 2024/09/02 | 2,610 | 2,611 | 2,555 | 2,580 | 138,400 |
| 2024/08/30 | 2,589 | 2,600 | 2,580 | 2,597 | 200,100 |
| 2024/08/29 | 2,538 | 2,578 | 2,534 | 2,569 | 144,800 |
| 2024/08/28 | 2,559 | 2,580 | 2,527 | 2,564 | 197,800 |
| 2024/08/27 | 2,501 | 2,545 | 2,501 | 2,545 | 168,900 |
| 2024/08/26 | 2,473 | 2,504 | 2,455 | 2,501 | 201,200 |
| 2024/08/23 | 2,450 | 2,480 | 2,447 | 2,480 | 227,800 |
| 2024/08/22 | 2,425 | 2,445 | 2,414 | 2,441 | 188,100 |
| 2024/08/21 | 2,361 | 2,407 | 2,354 | 2,398 | 289,700 |
| 2024/08/20 | 2,406 | 2,435 | 2,400 | 2,401 | 199,400 |
| 2024/08/19 | 2,400 | 2,420 | 2,382 | 2,395 | 227,200 |