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
2014/12/30 2,708 2,747 2,662 2,662 364,000
2014/12/29 2,828 2,828 2,718 2,745 260,000
2014/12/26 2,713 2,768 2,690 2,759 365,000
2014/12/25 2,727 2,769 2,704 2,713 424,000
2014/12/24 2,755 2,779 2,728 2,774 283,000
2014/12/22 2,810 2,830 2,731 2,755 372,000
2014/12/19 2,846 2,870 2,786 2,805 691,000
2014/12/18 2,796 2,809 2,730 2,733 421,000
2014/12/17 2,649 2,737 2,639 2,697 653,000
2014/12/16 2,710 2,732 2,654 2,685 604,000
2014/12/15 2,707 2,776 2,640 2,740 857,000
2014/12/12 2,747 2,831 2,735 2,791 608,000
2014/12/11 2,701 2,766 2,694 2,747 810,000
2014/12/10 2,792 2,815 2,735 2,775 1,107,000
2014/12/09 2,898 2,921 2,825 2,834 802,000
2014/12/08 2,916 2,950 2,902 2,948 511,000
2014/12/05 2,876 2,938 2,872 2,907 582,000
2014/12/04 2,920 2,949 2,879 2,926 690,000
2014/12/03 2,890 2,919 2,849 2,891 1,737,000
2014/12/02 2,680 2,757 2,680 2,748 614,000
2014/12/01 2,650 2,684 2,640 2,674 807,000
2014/11/28 2,617 2,647 2,571 2,645 787,000
2014/11/27 2,550 2,664 2,541 2,603 1,846,000
2014/11/26 2,509 2,529 2,484 2,507 448,000
2014/11/25 2,479 2,510 2,449 2,502 673,000
2014/11/21 2,520 2,520 2,424 2,437 1,093,000
2014/11/20 2,501 2,541 2,480 2,524 1,146,000
2014/11/19 2,452 2,490 2,445 2,451 642,000
2014/11/18 2,391 2,467 2,379 2,460 1,023,000
2014/11/17 2,419 2,430 2,333 2,343 774,000
2014/11/14 2,365 2,395 2,324 2,390 652,000
2014/11/13 2,284 2,326 2,276 2,315 489,000
2014/11/12 2,315 2,346 2,300 2,317 493,000
2014/11/11 2,348 2,356 2,273 2,305 969,000
2014/11/10 2,307 2,362 2,283 2,325 505,000
2014/11/07 2,359 2,365 2,324 2,353 877,000
2014/11/06 2,310 2,425 2,305 2,374 1,455,000
2014/11/05 2,238 2,302 2,218 2,280 827,000
2014/11/04 2,244 2,269 2,202 2,253 1,589,000
2014/10/31 2,105 2,162 2,085 2,144 1,485,000
2014/10/30 2,209 2,236 2,011 2,050 3,723,000
2014/10/29 2,234 2,234 2,165 2,188 1,011,000
2014/10/28 2,265 2,267 2,174 2,194 1,452,000
2014/10/27 2,276 2,345 2,260 2,297 866,000
2014/10/24 2,305 2,325 2,225 2,242 599,000
2014/10/23 2,269 2,287 2,232 2,262 723,000
2014/10/22 2,165 2,243 2,155 2,238 705,000
2014/10/21 2,169 2,169 2,108 2,115 502,000
2014/10/20 2,140 2,177 2,132 2,151 624,000
2014/10/17 2,086 2,154 2,073 2,077 1,234,000
2014/10/16 2,020 2,096 2,000 2,055 1,151,000
2014/10/15 2,035 2,053 2,000 2,052 518,000
2014/10/14 1,972 2,025 1,945 2,000 1,106,000
2014/10/10 2,055 2,096 2,032 2,057 1,511,000
2014/10/09 2,239 2,239 2,111 2,120 1,100,000
2014/10/08 2,140 2,265 2,135 2,251 1,450,000
2014/10/07 2,250 2,259 2,195 2,206 784,000
2014/10/06 2,265 2,295 2,242 2,269 699,000
2014/10/03 2,190 2,235 2,180 2,230 698,000
2014/10/02 2,311 2,325 2,211 2,220 1,449,000
2014/10/01 2,480 2,495 2,366 2,373 691,000
2014/09/30 2,488 2,516 2,472 2,500 760,000
2014/09/29 2,440 2,492 2,439 2,488 656,000
2014/09/26 2,392 2,442 2,355 2,434 517,000
2014/09/25 2,382 2,418 2,373 2,418 766,000
2014/09/24 2,368 2,385 2,356 2,375 458,000
2014/09/22 2,370 2,375 2,339 2,369 539,000
2014/09/19 2,300 2,348 2,276 2,347 2,058,000
2014/09/18 2,335 2,349 2,275 2,284 842,000
2014/09/17 2,326 2,349 2,295 2,317 789,000
2014/09/16 2,372 2,379 2,329 2,340 432,000
2014/09/12 2,403 2,403 2,351 2,364 768,000
2014/09/11 2,420 2,428 2,403 2,411 483,000
2014/09/10 2,375 2,384 2,312 2,383 651,000
2014/09/09 2,423 2,438 2,365 2,374 1,075,000
2014/09/08 2,441 2,465 2,387 2,419 828,000
2014/09/05 2,521 2,530 2,438 2,456 579,000
2014/09/04 2,535 2,552 2,490 2,517 862,000
2014/09/03 2,605 2,643 2,515 2,550 1,247,000
2014/09/02 2,460 2,573 2,451 2,570 1,107,000
2014/09/01 2,414 2,452 2,401 2,443 674,000
2014/08/29 2,428 2,440 2,388 2,393 495,000
2014/08/28 2,362 2,430 2,362 2,424 576,000
2014/08/27 2,396 2,405 2,377 2,394 471,000
2014/08/26 2,390 2,396 2,363 2,380 472,000
2014/08/25 2,346 2,400 2,342 2,398 360,000
2014/08/22 2,401 2,416 2,353 2,355 713,000
2014/08/21 2,400 2,430 2,392 2,407 636,000
2014/08/20 2,357 2,397 2,357 2,381 460,000
2014/08/19 2,396 2,397 2,360 2,367 567,000
2014/08/18 2,329 2,389 2,323 2,371 1,088,000
2014/08/15 2,279 2,291 2,265 2,281 921,000
2014/08/14 2,295 2,301 2,269 2,298 877,000
2014/08/13 2,227 2,308 2,211 2,301 909,000
2014/08/12 2,198 2,252 2,198 2,215 789,000
2014/08/11 2,233 2,266 2,175 2,213 1,166,000
2014/08/08 2,247 2,307 2,197 2,230 1,694,000
2014/08/07 2,220 2,271 2,197 2,264 1,105,000
2014/08/06 2,260 2,279 2,232 2,270 911,000
2014/08/05 2,320 2,335 2,274 2,281 1,243,000
2014/08/04 2,244 2,333 2,244 2,319 1,949,000
2014/08/01 2,124 2,230 2,124 2,227 2,041,000
2014/07/31 2,172 2,183 2,120 2,128 1,521,000
2014/07/30 2,197 2,200 2,155 2,160 1,544,000
2014/07/29 2,252 2,255 2,114 2,178 4,302,000
2014/07/28 2,362 2,379 2,293 2,309 1,615,000
2014/07/25 2,400 2,402 2,354 2,385 1,343,000
2014/07/24 2,450 2,472 2,264 2,314 3,228,000
2014/07/23 2,438 2,465 2,434 2,443 846,000
2014/07/22 2,400 2,425 2,388 2,411 837,000
2014/07/18 2,365 2,411 2,341 2,410 617,000
2014/07/17 2,402 2,419 2,370 2,408 1,023,000
2014/07/16 2,436 2,452 2,425 2,439 367,000
2014/07/15 2,417 2,440 2,398 2,417 430,000
2014/07/14 2,414 2,431 2,382 2,427 393,000
2014/07/11 2,377 2,427 2,376 2,411 630,000
2014/07/10 2,433 2,447 2,391 2,413 602,000
2014/07/09 2,428 2,465 2,410 2,432 1,281,000
2014/07/08 2,380 2,493 2,356 2,480 1,842,000
2014/07/07 2,439 2,447 2,375 2,395 1,470,000
2014/07/04 2,351 2,369 2,306 2,348 1,027,000
2014/07/03 2,372 2,385 2,285 2,316 1,137,000
2014/07/02 2,230 2,313 2,230 2,272 1,077,000
2014/07/01 2,165 2,210 2,165 2,207 324,000
2014/06/30 2,138 2,195 2,127 2,179 405,000
2014/06/27 2,200 2,200 2,134 2,145 290,000
2014/06/26 2,179 2,218 2,171 2,209 357,000
2014/06/25 2,225 2,225 2,154 2,163 584,000
2014/06/24 2,160 2,234 2,160 2,226 434,000
2014/06/23 2,171 2,197 2,152 2,180 504,000
2014/06/20 2,195 2,196 2,143 2,167 524,000
2014/06/19 2,149 2,185 2,111 2,177 771,000
2014/06/18 2,117 2,150 2,091 2,144 858,000
2014/06/17 2,120 2,134 2,081 2,088 733,000
2014/06/16 2,111 2,111 2,087 2,092 553,000
2014/06/13 2,080 2,105 2,073 2,099 493,000
2014/06/12 2,046 2,120 2,046 2,112 632,000
2014/06/11 2,027 2,084 2,003 2,077 708,000
2014/06/10 2,022 2,030 1,976 2,007 571,000
2014/06/09 2,025 2,065 1,994 2,005 714,000
2014/06/06 1,951 1,973 1,929 1,963 630,000
2014/06/05 1,897 2,027 1,897 1,964 2,096,000
2014/06/04 1,913 1,926 1,886 1,897 483,000
2014/06/03 1,914 1,937 1,881 1,894 681,000
2014/06/02 1,938 1,960 1,867 1,896 1,298,000
2014/05/30 1,843 1,914 1,838 1,891 1,407,000
2014/05/29 1,790 1,824 1,782 1,816 459,000
2014/05/28 1,789 1,832 1,783 1,805 411,000
2014/05/27 1,825 1,831 1,779 1,797 634,000
2014/05/26 1,792 1,836 1,792 1,832 784,000
2014/05/23 1,751 1,789 1,750 1,788 471,000
2014/05/22 1,705 1,751 1,696 1,746 470,000
2014/05/21 1,677 1,700 1,659 1,680 586,000
2014/05/20 1,695 1,719 1,676 1,712 643,000
2014/05/19 1,700 1,713 1,670 1,673 536,000
2014/05/16 1,751 1,753 1,702 1,717 648,000
2014/05/15 1,766 1,792 1,743 1,785 768,000
2014/05/14 1,713 1,778 1,713 1,773 797,000
2014/05/13 1,711 1,724 1,690 1,719 486,000
2014/05/12 1,694 1,709 1,681 1,682 470,000
2014/05/09 1,693 1,709 1,672 1,672 523,000
2014/05/08 1,748 1,762 1,693 1,700 843,000
2014/05/07 1,781 1,786 1,746 1,746 559,000
2014/05/02 1,792 1,808 1,773 1,798 562,000
2014/05/01 1,727 1,815 1,727 1,802 704,000
2014/04/30 1,776 1,788 1,735 1,740 893,000
2014/04/28 1,780 1,825 1,760 1,769 1,288,000
2014/04/25 1,790 1,878 1,789 1,818 2,772,000
2014/04/24 1,723 1,835 1,685 1,809 4,531,000
2014/04/23 1,550 1,615 1,534 1,603 1,796,000
2014/04/22 1,564 1,574 1,505 1,510 557,000
2014/04/21 1,575 1,581 1,561 1,564 372,000
2014/04/18 1,549 1,568 1,534 1,565 476,000
2014/04/17 1,514 1,538 1,499 1,530 650,000
2014/04/16 1,469 1,492 1,457 1,492 404,000
2014/04/15 1,454 1,469 1,436 1,443 192,000
2014/04/14 1,421 1,464 1,421 1,451 276,000
2014/04/11 1,422 1,452 1,422 1,448 266,000
2014/04/10 1,486 1,512 1,458 1,464 261,000
2014/04/09 1,496 1,509 1,480 1,483 425,000
2014/04/08 1,538 1,542 1,515 1,516 443,000
2014/04/07 1,526 1,560 1,512 1,556 785,000
2014/04/04 1,530 1,571 1,523 1,566 665,000
2014/04/03 1,541 1,541 1,515 1,523 748,000
2014/04/02 1,569 1,577 1,530 1,540 678,000
2014/04/01 1,527 1,574 1,523 1,569 561,000
2014/03/31 1,558 1,568 1,513 1,542 359,000
2014/03/28 1,508 1,529 1,497 1,528 569,000
2014/03/27 1,469 1,507 1,445 1,504 933,000
2014/03/26 1,463 1,549 1,430 1,498 923,000
2014/03/25 1,441 1,465 1,411 1,459 976,000
2014/03/24 1,523 1,569 1,435 1,466 1,562,000
2014/03/20 1,538 1,554 1,513 1,523 293,000
2014/03/19 1,596 1,596 1,532 1,533 619,000
2014/03/18 1,603 1,621 1,574 1,577 403,000
2014/03/17 1,564 1,575 1,539 1,550 543,000
2014/03/14 1,620 1,626 1,585 1,590 559,000
2014/03/13 1,642 1,677 1,617 1,662 473,000
2014/03/12 1,645 1,655 1,622 1,625 269,000
2014/03/11 1,680 1,697 1,653 1,667 332,000
2014/03/10 1,661 1,680 1,638 1,669 384,000
2014/03/07 1,680 1,698 1,656 1,679 548,000
2014/03/06 1,630 1,656 1,626 1,649 688,000
2014/03/05 1,563 1,653 1,551 1,631 1,162,000
2014/03/04 1,510 1,543 1,505 1,533 560,000
2014/03/03 1,590 1,590 1,515 1,535 659,000
2014/02/28 1,596 1,645 1,587 1,630 603,000
2014/02/27 1,600 1,625 1,585 1,606 314,000
2014/02/26 1,585 1,629 1,576 1,602 457,000
2014/02/25 1,610 1,619 1,587 1,603 606,000
2014/02/24 1,558 1,582 1,541 1,576 643,000
2014/02/21 1,519 1,561 1,513 1,538 687,000
2014/02/20 1,555 1,559 1,506 1,506 1,187,000
2014/02/19 1,571 1,629 1,542 1,560 1,777,000
2014/02/18 1,612 1,645 1,601 1,634 479,000
2014/02/17 1,618 1,636 1,583 1,602 584,000
2014/02/14 1,615 1,672 1,580 1,624 562,000
2014/02/13 1,647 1,661 1,612 1,615 404,000
2014/02/12 1,670 1,690 1,646 1,657 530,000
2014/02/10 1,625 1,643 1,612 1,630 369,000
2014/02/07 1,620 1,627 1,591 1,617 502,000
2014/02/06 1,554 1,618 1,542 1,603 1,161,000
2014/02/05 1,495 1,564 1,495 1,540 831,000
2014/02/04 1,473 1,519 1,446 1,465 609,000
2014/02/03 1,549 1,564 1,533 1,536 398,000
2014/01/31 1,602 1,661 1,556 1,579 783,000
2014/01/30 1,606 1,606 1,561 1,599 689,000
2014/01/29 1,591 1,625 1,591 1,607 666,000
2014/01/28 1,605 1,633 1,570 1,571 1,089,000
2014/01/27 1,657 1,682 1,618 1,630 1,521,000
2014/01/24 1,663 1,730 1,652 1,723 1,754,000
2014/01/23 1,715 1,775 1,631 1,695 4,282,000
2014/01/22 1,496 1,506 1,441 1,485 1,175,000
2014/01/21 1,485 1,497 1,467 1,489 515,000
2014/01/20 1,467 1,482 1,429 1,474 880,000
2014/01/17 1,439 1,495 1,436 1,478 889,000
2014/01/16 1,433 1,460 1,404 1,408 816,000
2014/01/15 1,409 1,432 1,409 1,419 480,000
2014/01/14 1,420 1,425 1,397 1,404 491,000
2014/01/10 1,415 1,433 1,396 1,433 666,000
2014/01/09 1,443 1,450 1,415 1,437 694,000
2014/01/08 1,433 1,446 1,420 1,441 772,000
2014/01/07 1,394 1,478 1,394 1,455 3,238,000
2014/01/06 1,340 1,422 1,321 1,385 1,418,000

このページの先頭へ