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
2019/12/30 2,228 2,228 2,205 2,218 141,700
2019/12/27 2,244 2,249 2,227 2,241 172,500
2019/12/26 2,227 2,239 2,221 2,239 157,400
2019/12/25 2,261 2,261 2,196 2,222 252,800
2019/12/24 2,270 2,273 2,235 2,249 161,700
2019/12/23 2,298 2,305 2,263 2,270 216,800
2019/12/20 2,270 2,294 2,246 2,291 338,900
2019/12/19 2,266 2,287 2,244 2,253 325,100
2019/12/18 2,300 2,309 2,267 2,280 426,500
2019/12/17 2,315 2,317 2,258 2,281 235,000
2019/12/16 2,272 2,305 2,253 2,281 318,200
2019/12/13 2,296 2,308 2,268 2,272 397,200
2019/12/12 2,242 2,270 2,219 2,258 213,100
2019/12/11 2,260 2,284 2,234 2,235 416,200
2019/12/10 2,235 2,255 2,215 2,229 257,800
2019/12/09 2,272 2,277 2,224 2,234 370,900
2019/12/06 2,227 2,280 2,214 2,275 642,500
2019/12/05 2,209 2,230 2,179 2,220 739,300
2019/12/04 2,104 2,233 2,094 2,226 1,008,200
2019/12/03 2,076 2,122 2,073 2,115 283,200
2019/12/02 2,095 2,132 2,089 2,104 325,200
2019/11/29 2,076 2,102 2,052 2,084 354,900
2019/11/28 2,082 2,107 2,074 2,086 329,900
2019/11/27 2,088 2,097 2,062 2,063 446,100
2019/11/26 2,080 2,085 2,058 2,069 756,500
2019/11/25 2,053 2,071 2,034 2,042 372,900
2019/11/22 2,044 2,058 2,024 2,033 432,000
2019/11/21 2,053 2,078 2,018 2,047 457,400
2019/11/20 2,124 2,127 2,074 2,074 732,500
2019/11/19 2,128 2,143 2,094 2,130 359,800
2019/11/18 2,120 2,148 2,107 2,138 446,300
2019/11/15 2,082 2,122 2,062 2,115 482,000
2019/11/14 2,110 2,129 2,057 2,063 598,900
2019/11/13 2,111 2,150 2,056 2,101 1,011,000
2019/11/12 2,114 2,139 2,107 2,137 802,400
2019/11/11 2,177 2,197 2,138 2,150 370,700
2019/11/08 2,207 2,220 2,163 2,167 607,200
2019/11/07 2,189 2,191 2,126 2,136 674,300
2019/11/06 2,127 2,202 2,080 2,192 1,279,500
2019/11/05 2,034 2,140 2,032 2,045 1,068,400
2019/11/01 2,042 2,097 2,037 2,080 1,031,700
2019/10/31 2,002 2,068 2,002 2,037 1,712,900
2019/10/30 1,945 2,009 1,919 1,992 1,664,300
2019/10/29 1,995 2,052 1,885 1,905 2,280,200
2019/10/28 1,758 1,773 1,734 1,755 795,300
2019/10/25 1,750 1,750 1,711 1,737 397,800
2019/10/24 1,737 1,741 1,724 1,739 238,000
2019/10/23 1,728 1,749 1,712 1,748 325,900
2019/10/21 1,718 1,725 1,698 1,703 172,200
2019/10/18 1,707 1,730 1,707 1,718 213,400
2019/10/17 1,693 1,711 1,686 1,698 205,000
2019/10/16 1,715 1,738 1,684 1,695 406,300
2019/10/15 1,717 1,724 1,681 1,696 352,700
2019/10/11 1,659 1,686 1,648 1,678 391,600
2019/10/10 1,655 1,656 1,618 1,652 295,400
2019/10/09 1,618 1,654 1,609 1,649 416,600
2019/10/08 1,657 1,707 1,651 1,658 665,600
2019/10/07 1,612 1,637 1,606 1,630 556,100
2019/10/04 1,547 1,598 1,533 1,593 589,700
2019/10/03 1,581 1,583 1,540 1,553 339,900
2019/10/02 1,568 1,625 1,567 1,621 338,600
2019/10/01 1,535 1,604 1,530 1,601 411,000
2019/09/30 1,520 1,552 1,520 1,531 209,900
2019/09/27 1,575 1,575 1,532 1,556 270,300
2019/09/26 1,600 1,633 1,577 1,585 353,100
2019/09/25 1,581 1,585 1,556 1,580 358,800
2019/09/24 1,586 1,604 1,583 1,603 331,500
2019/09/20 1,630 1,633 1,570 1,574 391,400
2019/09/19 1,633 1,662 1,627 1,627 367,800
2019/09/18 1,620 1,625 1,609 1,613 248,400
2019/09/17 1,588 1,625 1,580 1,622 484,600
2019/09/13 1,614 1,614 1,587 1,601 371,900
2019/09/12 1,580 1,605 1,571 1,596 431,400
2019/09/11 1,509 1,540 1,503 1,533 301,600
2019/09/10 1,488 1,512 1,485 1,499 252,700
2019/09/09 1,453 1,479 1,452 1,478 261,100
2019/09/06 1,448 1,454 1,438 1,439 433,300
2019/09/05 1,415 1,447 1,415 1,433 286,600
2019/09/04 1,387 1,391 1,363 1,385 154,900
2019/09/03 1,389 1,401 1,384 1,391 137,800
2019/09/02 1,385 1,402 1,378 1,390 156,800
2019/08/30 1,375 1,411 1,375 1,405 240,700
2019/08/29 1,357 1,359 1,333 1,351 201,800
2019/08/28 1,365 1,380 1,359 1,362 224,300
2019/08/27 1,353 1,361 1,345 1,346 249,700
2019/08/26 1,355 1,355 1,333 1,338 367,400
2019/08/23 1,399 1,408 1,391 1,398 137,000
2019/08/22 1,412 1,412 1,397 1,403 210,000
2019/08/21 1,403 1,420 1,403 1,411 127,700
2019/08/20 1,421 1,430 1,413 1,425 185,700
2019/08/19 1,450 1,467 1,430 1,433 241,600
2019/08/16 1,408 1,423 1,403 1,417 167,800
2019/08/15 1,373 1,418 1,370 1,418 191,100
2019/08/14 1,437 1,443 1,420 1,429 177,900
2019/08/13 1,404 1,421 1,398 1,407 204,900
2019/08/09 1,419 1,433 1,415 1,426 158,900
2019/08/08 1,406 1,425 1,394 1,408 155,200
2019/08/07 1,404 1,416 1,381 1,413 310,000
2019/08/06 1,356 1,405 1,347 1,405 474,200
2019/08/05 1,437 1,450 1,404 1,422 449,500
2019/08/02 1,479 1,484 1,443 1,455 570,900
2019/08/01 1,517 1,522 1,493 1,518 272,300
2019/07/31 1,522 1,569 1,519 1,526 327,600
2019/07/30 1,513 1,531 1,504 1,528 271,100
2019/07/29 1,535 1,535 1,508 1,521 145,200
2019/07/26 1,534 1,537 1,505 1,533 285,200
2019/07/25 1,618 1,653 1,553 1,556 631,100
2019/07/24 1,572 1,610 1,566 1,591 595,300
2019/07/23 1,539 1,593 1,539 1,564 343,800
2019/07/22 1,484 1,534 1,480 1,519 273,300
2019/07/19 1,469 1,501 1,465 1,485 263,500
2019/07/18 1,502 1,502 1,466 1,476 274,600
2019/07/17 1,529 1,532 1,504 1,509 234,000
2019/07/16 1,542 1,574 1,537 1,537 188,500
2019/07/12 1,550 1,550 1,530 1,538 187,800
2019/07/11 1,541 1,553 1,524 1,547 265,700
2019/07/10 1,521 1,533 1,504 1,528 146,000
2019/07/09 1,550 1,558 1,518 1,538 189,300
2019/07/08 1,573 1,576 1,553 1,559 149,600
2019/07/05 1,586 1,590 1,561 1,575 167,400
2019/07/04 1,590 1,592 1,577 1,581 113,200
2019/07/03 1,613 1,613 1,580 1,594 149,000
2019/07/02 1,638 1,638 1,613 1,629 174,200
2019/07/01 1,640 1,669 1,623 1,645 337,200
2019/06/28 1,577 1,583 1,559 1,581 206,700
2019/06/27 1,550 1,585 1,549 1,580 231,400
2019/06/26 1,529 1,564 1,522 1,530 193,300
2019/06/25 1,522 1,540 1,510 1,517 251,800
2019/06/24 1,515 1,532 1,504 1,523 186,900
2019/06/21 1,525 1,537 1,502 1,505 270,600
2019/06/20 1,535 1,542 1,506 1,525 238,700
2019/06/19 1,505 1,550 1,505 1,542 386,800
2019/06/18 1,496 1,514 1,470 1,475 235,200
2019/06/17 1,493 1,501 1,466 1,496 286,400
2019/06/14 1,517 1,518 1,487 1,504 288,100
2019/06/13 1,540 1,543 1,481 1,524 554,100
2019/06/12 1,612 1,620 1,572 1,576 300,400
2019/06/11 1,605 1,617 1,587 1,612 162,700
2019/06/10 1,599 1,610 1,581 1,595 280,900
2019/06/07 1,570 1,583 1,561 1,580 194,600
2019/06/06 1,576 1,601 1,557 1,557 452,300
2019/06/05 1,586 1,607 1,561 1,598 441,600
2019/06/04 1,509 1,538 1,503 1,538 258,700
2019/06/03 1,482 1,518 1,478 1,518 357,300
2019/05/31 1,508 1,530 1,493 1,518 465,000
2019/05/30 1,490 1,525 1,481 1,522 577,400
2019/05/29 1,475 1,522 1,466 1,519 595,500
2019/05/28 1,491 1,508 1,484 1,499 358,500
2019/05/27 1,475 1,497 1,462 1,479 335,900
2019/05/24 1,435 1,494 1,430 1,480 561,100
2019/05/23 1,472 1,477 1,434 1,451 633,900
2019/05/22 1,499 1,513 1,477 1,498 504,400
2019/05/21 1,460 1,512 1,452 1,492 908,900
2019/05/20 1,511 1,511 1,456 1,466 687,700
2019/05/17 1,539 1,548 1,478 1,509 700,100
2019/05/16 1,636 1,636 1,537 1,538 939,700
2019/05/15 1,651 1,656 1,624 1,651 423,300
2019/05/14 1,603 1,657 1,593 1,644 587,400
2019/05/13 1,713 1,726 1,682 1,682 321,000
2019/05/10 1,722 1,744 1,706 1,725 628,200
2019/05/09 1,714 1,754 1,711 1,728 371,700
2019/05/08 1,698 1,721 1,684 1,719 623,200
2019/05/07 1,800 1,805 1,709 1,732 950,100
2019/04/26 1,858 1,874 1,763 1,794 978,900
2019/04/25 1,735 1,898 1,735 1,854 3,001,900
2019/04/24 1,699 1,707 1,679 1,682 659,600
2019/04/23 1,676 1,685 1,659 1,682 406,800
2019/04/22 1,674 1,679 1,643 1,664 389,700
2019/04/19 1,680 1,698 1,674 1,686 348,100
2019/04/18 1,694 1,705 1,655 1,664 366,400
2019/04/17 1,684 1,720 1,670 1,693 580,800
2019/04/16 1,650 1,670 1,641 1,654 387,100
2019/04/15 1,636 1,655 1,634 1,650 393,700
2019/04/12 1,600 1,609 1,588 1,596 226,700
2019/04/11 1,580 1,597 1,570 1,591 249,200
2019/04/10 1,589 1,606 1,577 1,593 373,100
2019/04/09 1,596 1,627 1,596 1,626 237,300
2019/04/08 1,626 1,632 1,589 1,602 203,300
2019/04/05 1,598 1,623 1,589 1,621 244,200
2019/04/04 1,626 1,643 1,608 1,611 211,500
2019/04/03 1,604 1,632 1,601 1,629 274,700
2019/04/02 1,607 1,617 1,595 1,605 197,000
2019/04/01 1,560 1,594 1,555 1,583 245,900
2019/03/29 1,567 1,572 1,535 1,541 208,100
2019/03/28 1,567 1,569 1,546 1,554 275,900
2019/03/27 1,561 1,578 1,558 1,576 289,800
2019/03/26 1,519 1,553 1,510 1,548 421,100
2019/03/25 1,485 1,498 1,463 1,494 319,700
2019/03/22 1,532 1,546 1,509 1,525 391,500
2019/03/20 1,526 1,540 1,511 1,528 317,700
2019/03/19 1,538 1,544 1,515 1,541 254,000
2019/03/18 1,556 1,559 1,533 1,548 277,400
2019/03/15 1,514 1,544 1,502 1,523 427,000
2019/03/14 1,557 1,566 1,507 1,511 417,700
2019/03/13 1,532 1,542 1,510 1,530 417,000
2019/03/12 1,555 1,566 1,549 1,551 431,400
2019/03/11 1,479 1,528 1,479 1,520 460,600
2019/03/08 1,465 1,524 1,463 1,479 1,494,900
2019/03/07 1,453 1,468 1,437 1,460 444,400
2019/03/06 1,455 1,473 1,437 1,469 294,600
2019/03/05 1,465 1,477 1,438 1,460 323,500
2019/03/04 1,470 1,498 1,465 1,497 329,000
2019/03/01 1,455 1,469 1,451 1,451 143,900
2019/02/28 1,456 1,465 1,441 1,449 291,000
2019/02/27 1,462 1,469 1,449 1,458 254,700
2019/02/26 1,498 1,499 1,462 1,462 217,000
2019/02/25 1,477 1,488 1,466 1,485 235,700
2019/02/22 1,454 1,466 1,441 1,460 224,400
2019/02/21 1,501 1,512 1,474 1,484 215,000
2019/02/20 1,508 1,525 1,492 1,502 352,100
2019/02/19 1,493 1,506 1,478 1,493 221,000
2019/02/18 1,484 1,503 1,472 1,499 347,200
2019/02/15 1,440 1,443 1,411 1,437 210,100
2019/02/14 1,451 1,469 1,434 1,454 404,700
2019/02/13 1,477 1,482 1,460 1,477 354,900
2019/02/12 1,423 1,485 1,419 1,476 324,900
2019/02/08 1,439 1,440 1,391 1,403 405,400
2019/02/07 1,457 1,472 1,439 1,449 289,800
2019/02/06 1,449 1,453 1,426 1,438 183,200
2019/02/05 1,443 1,445 1,425 1,439 220,900
2019/02/04 1,405 1,434 1,397 1,431 331,600
2019/02/01 1,444 1,452 1,392 1,397 348,100
2019/01/31 1,424 1,426 1,382 1,414 723,100
2019/01/30 1,419 1,449 1,394 1,437 731,500
2019/01/29 1,390 1,440 1,365 1,399 774,100
2019/01/28 1,445 1,465 1,432 1,432 690,000
2019/01/25 1,402 1,455 1,393 1,436 576,300
2019/01/24 1,362 1,407 1,357 1,404 315,200
2019/01/23 1,336 1,378 1,333 1,368 228,100
2019/01/22 1,381 1,395 1,352 1,355 280,200
2019/01/21 1,390 1,406 1,381 1,384 434,900
2019/01/18 1,315 1,343 1,294 1,333 378,700
2019/01/17 1,312 1,339 1,302 1,307 244,700
2019/01/16 1,340 1,349 1,280 1,302 383,200
2019/01/15 1,267 1,317 1,265 1,313 348,500
2019/01/11 1,295 1,317 1,278 1,282 291,400
2019/01/10 1,253 1,280 1,250 1,277 350,700
2019/01/09 1,268 1,305 1,260 1,283 355,300
2019/01/08 1,256 1,296 1,254 1,279 327,100
2019/01/07 1,253 1,284 1,237 1,252 460,200
2019/01/04 1,205 1,217 1,155 1,202 397,800

このページの先頭へ