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
2020/12/30 1,581 1,600 1,564 1,579 156,900
2020/12/29 1,581 1,595 1,567 1,583 213,300
2020/12/28 1,558 1,578 1,537 1,576 175,300
2020/12/25 1,570 1,570 1,548 1,559 117,400
2020/12/24 1,523 1,561 1,523 1,551 244,800
2020/12/23 1,530 1,530 1,488 1,509 211,700
2020/12/22 1,540 1,558 1,515 1,535 279,300
2020/12/21 1,571 1,581 1,547 1,581 161,600
2020/12/18 1,595 1,597 1,545 1,548 324,900
2020/12/17 1,620 1,634 1,582 1,606 304,800
2020/12/16 1,649 1,664 1,617 1,628 552,600
2020/12/15 1,600 1,612 1,579 1,603 382,200
2020/12/14 1,537 1,591 1,537 1,587 408,800
2020/12/11 1,505 1,530 1,491 1,528 331,900
2020/12/10 1,510 1,517 1,495 1,497 251,700
2020/12/09 1,497 1,513 1,477 1,504 158,800
2020/12/08 1,450 1,475 1,446 1,470 133,600
2020/12/07 1,483 1,502 1,471 1,477 209,500
2020/12/04 1,482 1,508 1,467 1,504 279,600
2020/12/03 1,453 1,487 1,433 1,479 373,400
2020/12/02 1,455 1,463 1,424 1,434 333,200
2020/12/01 1,403 1,436 1,396 1,425 213,700
2020/11/30 1,449 1,449 1,400 1,400 269,900
2020/11/27 1,450 1,475 1,441 1,450 214,400
2020/11/26 1,453 1,470 1,434 1,446 231,100
2020/11/25 1,460 1,483 1,449 1,451 499,100
2020/11/24 1,448 1,460 1,419 1,423 494,500
2020/11/20 1,418 1,462 1,418 1,459 248,900
2020/11/19 1,455 1,460 1,404 1,427 354,000
2020/11/18 1,463 1,483 1,447 1,461 297,100
2020/11/17 1,489 1,505 1,478 1,490 398,900
2020/11/16 1,439 1,471 1,425 1,459 283,500
2020/11/13 1,438 1,443 1,411 1,411 297,300
2020/11/12 1,469 1,472 1,436 1,449 277,600
2020/11/11 1,526 1,537 1,473 1,479 248,200
2020/11/10 1,498 1,520 1,478 1,499 412,300
2020/11/09 1,501 1,501 1,450 1,458 418,800
2020/11/06 1,541 1,548 1,489 1,489 267,500
2020/11/05 1,503 1,525 1,477 1,523 409,100
2020/11/04 1,515 1,528 1,476 1,499 299,900
2020/11/02 1,451 1,496 1,451 1,478 252,700
2020/10/30 1,520 1,530 1,420 1,429 818,100
2020/10/29 1,470 1,551 1,461 1,545 850,600
2020/10/28 1,593 1,609 1,567 1,575 392,200
2020/10/27 1,614 1,628 1,582 1,592 422,100
2020/10/26 1,612 1,680 1,604 1,654 495,300
2020/10/23 1,595 1,614 1,564 1,604 395,600
2020/10/22 1,590 1,609 1,567 1,568 381,100
2020/10/21 1,519 1,585 1,519 1,583 244,600
2020/10/20 1,505 1,533 1,499 1,516 204,300
2020/10/19 1,492 1,520 1,482 1,511 260,600
2020/10/16 1,500 1,530 1,475 1,481 412,600
2020/10/15 1,520 1,532 1,503 1,510 309,900
2020/10/14 1,538 1,547 1,514 1,520 316,900
2020/10/13 1,595 1,595 1,568 1,586 113,700
2020/10/12 1,573 1,579 1,556 1,575 200,800
2020/10/09 1,581 1,583 1,555 1,564 166,400
2020/10/08 1,617 1,620 1,568 1,573 264,600
2020/10/07 1,593 1,605 1,571 1,588 472,200
2020/10/06 1,532 1,600 1,524 1,594 702,500
2020/10/05 1,467 1,505 1,467 1,505 378,600
2020/10/02 1,449 1,468 1,413 1,423 340,200
2020/09/30 1,485 1,495 1,442 1,442 326,500
2020/09/29 1,489 1,500 1,455 1,496 354,300
2020/09/28 1,487 1,498 1,465 1,487 242,500
2020/09/25 1,436 1,485 1,436 1,475 384,300
2020/09/24 1,506 1,506 1,418 1,423 464,400
2020/09/23 1,490 1,496 1,467 1,486 314,900
2020/09/18 1,492 1,509 1,484 1,506 520,200
2020/09/17 1,488 1,502 1,479 1,499 601,100
2020/09/16 1,473 1,484 1,456 1,460 356,100
2020/09/15 1,457 1,482 1,451 1,480 304,200
2020/09/14 1,488 1,500 1,456 1,461 380,500
2020/09/11 1,435 1,456 1,415 1,451 525,100
2020/09/10 1,387 1,421 1,387 1,417 282,700
2020/09/09 1,371 1,391 1,361 1,368 338,300
2020/09/08 1,374 1,414 1,374 1,414 272,100
2020/09/07 1,337 1,373 1,337 1,366 175,100
2020/09/04 1,341 1,364 1,333 1,356 197,600
2020/09/03 1,387 1,401 1,378 1,381 147,900
2020/09/02 1,393 1,393 1,358 1,366 227,300
2020/09/01 1,381 1,397 1,361 1,393 210,100
2020/08/31 1,406 1,420 1,381 1,381 294,200
2020/08/28 1,366 1,425 1,361 1,379 456,600
2020/08/27 1,385 1,400 1,366 1,371 345,300
2020/08/26 1,352 1,374 1,351 1,366 241,500
2020/08/25 1,363 1,380 1,363 1,370 272,400
2020/08/24 1,326 1,340 1,314 1,336 211,400
2020/08/21 1,311 1,333 1,309 1,321 314,000
2020/08/20 1,302 1,310 1,277 1,286 697,900
2020/08/19 1,344 1,347 1,322 1,332 434,500
2020/08/18 1,361 1,371 1,337 1,355 354,200
2020/08/17 1,377 1,389 1,363 1,363 218,500
2020/08/14 1,391 1,402 1,376 1,393 238,800
2020/08/13 1,424 1,429 1,381 1,395 505,400
2020/08/12 1,397 1,416 1,382 1,405 430,600
2020/08/11 1,363 1,416 1,348 1,411 337,300
2020/08/07 1,376 1,377 1,343 1,344 249,900
2020/08/06 1,375 1,390 1,361 1,372 270,600
2020/08/05 1,388 1,416 1,374 1,405 404,800
2020/08/04 1,370 1,396 1,359 1,393 300,400
2020/08/03 1,344 1,387 1,334 1,353 344,700
2020/07/31 1,370 1,373 1,323 1,333 419,300
2020/07/30 1,387 1,403 1,371 1,374 474,600
2020/07/29 1,382 1,386 1,347 1,357 383,500
2020/07/28 1,442 1,449 1,385 1,400 638,700
2020/07/27 1,420 1,456 1,406 1,429 1,007,600
2020/07/22 1,501 1,522 1,490 1,518 413,000
2020/07/21 1,491 1,522 1,489 1,504 459,700
2020/07/20 1,474 1,494 1,469 1,492 325,500
2020/07/17 1,512 1,521 1,479 1,490 399,000
2020/07/16 1,564 1,566 1,513 1,518 250,100
2020/07/15 1,519 1,562 1,517 1,555 350,800
2020/07/14 1,499 1,510 1,478 1,494 386,900
2020/07/13 1,434 1,515 1,433 1,495 498,300
2020/07/10 1,433 1,446 1,391 1,392 335,400
2020/07/09 1,487 1,487 1,447 1,459 257,900
2020/07/08 1,470 1,494 1,457 1,459 176,500
2020/07/07 1,491 1,497 1,459 1,470 211,500
2020/07/06 1,455 1,485 1,454 1,485 176,500
2020/07/03 1,467 1,474 1,437 1,463 265,300
2020/07/02 1,427 1,443 1,405 1,426 330,900
2020/07/01 1,460 1,478 1,417 1,429 300,100
2020/06/30 1,428 1,472 1,428 1,447 486,800
2020/06/29 1,440 1,440 1,398 1,398 379,400
2020/06/26 1,491 1,491 1,468 1,479 278,900
2020/06/25 1,461 1,474 1,444 1,459 355,000
2020/06/24 1,530 1,536 1,501 1,501 351,300
2020/06/23 1,510 1,553 1,500 1,547 418,800
2020/06/22 1,497 1,502 1,469 1,480 325,600
2020/06/19 1,527 1,530 1,497 1,507 382,100
2020/06/18 1,536 1,539 1,494 1,518 325,600
2020/06/17 1,533 1,543 1,506 1,540 390,200
2020/06/16 1,483 1,537 1,483 1,533 394,200
2020/06/15 1,484 1,499 1,440 1,440 476,900
2020/06/12 1,488 1,526 1,472 1,513 690,000
2020/06/11 1,649 1,656 1,573 1,578 749,300
2020/06/10 1,634 1,685 1,621 1,676 473,100
2020/06/09 1,640 1,654 1,603 1,639 362,400
2020/06/08 1,645 1,645 1,606 1,639 295,000
2020/06/05 1,574 1,634 1,560 1,626 365,500
2020/06/04 1,630 1,643 1,574 1,582 390,800
2020/06/03 1,594 1,629 1,575 1,595 632,500
2020/06/02 1,512 1,550 1,512 1,532 371,000
2020/06/01 1,490 1,511 1,481 1,495 169,900
2020/05/29 1,485 1,498 1,469 1,493 444,500
2020/05/28 1,531 1,531 1,459 1,496 564,500
2020/05/27 1,474 1,505 1,459 1,500 423,700
2020/05/26 1,438 1,454 1,418 1,454 404,000
2020/05/25 1,422 1,422 1,391 1,408 289,600
2020/05/22 1,417 1,426 1,390 1,393 340,200
2020/05/21 1,432 1,441 1,397 1,415 598,600
2020/05/20 1,353 1,403 1,345 1,393 309,800
2020/05/19 1,353 1,392 1,337 1,382 684,500
2020/05/18 1,368 1,368 1,296 1,300 505,000
2020/05/15 1,422 1,433 1,343 1,375 528,300
2020/05/14 1,415 1,417 1,383 1,386 372,900
2020/05/13 1,434 1,449 1,411 1,435 524,300
2020/05/12 1,465 1,494 1,451 1,481 561,800
2020/05/11 1,453 1,504 1,442 1,494 473,400
2020/05/08 1,403 1,436 1,400 1,428 343,200
2020/05/07 1,330 1,366 1,317 1,363 277,300
2020/05/01 1,361 1,371 1,337 1,347 415,700
2020/04/30 1,380 1,452 1,376 1,412 705,700
2020/04/28 1,362 1,383 1,340 1,348 483,800
2020/04/27 1,380 1,416 1,320 1,385 865,800
2020/04/24 1,318 1,334 1,297 1,320 560,900
2020/04/23 1,300 1,357 1,300 1,352 837,800
2020/04/22 1,269 1,303 1,269 1,270 596,200
2020/04/21 1,359 1,377 1,259 1,265 934,900
2020/04/20 1,346 1,393 1,346 1,389 490,300
2020/04/17 1,410 1,455 1,381 1,406 568,300
2020/04/16 1,330 1,369 1,319 1,367 411,000
2020/04/15 1,358 1,364 1,316 1,349 670,500
2020/04/14 1,323 1,363 1,296 1,355 512,000
2020/04/13 1,326 1,346 1,288 1,298 319,300
2020/04/10 1,329 1,351 1,284 1,328 283,700
2020/04/09 1,319 1,340 1,293 1,319 635,100
2020/04/08 1,277 1,296 1,219 1,289 569,600
2020/04/07 1,246 1,271 1,209 1,264 409,600
2020/04/06 1,105 1,201 1,080 1,186 474,700
2020/04/03 1,135 1,142 1,096 1,113 334,300
2020/04/02 1,176 1,187 1,138 1,155 505,500
2020/04/01 1,259 1,301 1,190 1,199 429,900
2020/03/31 1,335 1,358 1,292 1,301 452,400
2020/03/30 1,360 1,372 1,294 1,341 820,100
2020/03/27 1,355 1,419 1,329 1,401 971,300
2020/03/26 1,280 1,348 1,241 1,265 974,700
2020/03/25 1,350 1,350 1,227 1,288 1,003,900
2020/03/24 1,064 1,217 1,044 1,200 1,275,800
2020/03/23 1,025 1,075 962 1,058 841,400
2020/03/19 1,123 1,127 992 1,003 774,000
2020/03/18 1,114 1,219 1,101 1,104 1,204,600
2020/03/17 1,111 1,139 1,064 1,085 1,137,400
2020/03/16 1,215 1,233 1,155 1,157 535,900
2020/03/13 1,190 1,259 1,172 1,214 837,500
2020/03/12 1,375 1,404 1,319 1,320 639,700
2020/03/11 1,469 1,509 1,435 1,435 485,500
2020/03/10 1,464 1,478 1,407 1,465 895,900
2020/03/09 1,556 1,571 1,488 1,494 544,600
2020/03/06 1,664 1,677 1,626 1,634 392,100
2020/03/05 1,739 1,739 1,689 1,697 476,200
2020/03/04 1,704 1,734 1,691 1,702 394,400
2020/03/03 1,817 1,828 1,725 1,726 398,100
2020/03/02 1,724 1,812 1,717 1,780 440,000
2020/02/28 1,750 1,772 1,718 1,733 533,800
2020/02/27 1,844 1,844 1,792 1,802 445,800
2020/02/26 1,830 1,857 1,818 1,844 343,500
2020/02/25 1,791 1,885 1,791 1,854 497,800
2020/02/21 1,892 1,930 1,881 1,911 354,600
2020/02/20 1,955 1,977 1,915 1,921 305,500
2020/02/19 1,909 1,938 1,904 1,923 307,200
2020/02/18 1,958 1,958 1,893 1,908 459,500
2020/02/17 2,016 2,016 1,978 1,995 222,300
2020/02/14 2,029 2,042 2,012 2,035 219,900
2020/02/13 2,045 2,066 2,015 2,044 238,500
2020/02/12 2,018 2,036 2,004 2,035 279,100
2020/02/10 2,009 2,035 2,009 2,009 188,700
2020/02/07 2,080 2,083 2,027 2,041 290,300
2020/02/06 2,024 2,072 2,017 2,061 451,500
2020/02/05 2,000 2,018 1,978 1,984 460,600
2020/02/04 1,952 1,978 1,926 1,960 576,700
2020/02/03 1,907 1,923 1,880 1,923 665,700
2020/01/31 2,000 2,015 1,954 1,974 749,800
2020/01/30 2,095 2,124 1,940 2,006 1,180,600
2020/01/29 1,999 2,095 1,997 2,067 969,000
2020/01/28 2,120 2,144 2,083 2,142 603,900
2020/01/27 2,140 2,174 2,133 2,163 319,700
2020/01/24 2,197 2,211 2,181 2,210 279,800
2020/01/23 2,237 2,250 2,211 2,219 268,600
2020/01/22 2,208 2,266 2,208 2,263 211,300
2020/01/21 2,246 2,248 2,193 2,225 259,600
2020/01/20 2,223 2,260 2,222 2,259 208,300
2020/01/17 2,241 2,251 2,211 2,224 251,500
2020/01/16 2,272 2,276 2,209 2,226 218,600
2020/01/15 2,279 2,279 2,244 2,254 250,700
2020/01/14 2,329 2,343 2,282 2,292 222,300
2020/01/10 2,298 2,326 2,287 2,300 276,700
2020/01/09 2,282 2,299 2,266 2,296 231,700
2020/01/08 2,271 2,271 2,217 2,250 350,100
2020/01/07 2,210 2,294 2,209 2,290 515,000
2020/01/06 2,189 2,243 2,183 2,237 461,300

このページの先頭へ