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
2022/12/30 2,116 2,130 2,107 2,109 98,200
2022/12/29 2,085 2,107 2,073 2,107 111,700
2022/12/28 2,110 2,111 2,090 2,100 82,200
2022/12/27 2,125 2,129 2,100 2,110 85,700
2022/12/26 2,113 2,124 2,108 2,116 60,500
2022/12/23 2,100 2,119 2,070 2,110 146,500
2022/12/22 2,114 2,131 2,098 2,111 118,900
2022/12/21 2,128 2,141 2,080 2,096 249,400
2022/12/20 2,200 2,219 2,113 2,128 225,500
2022/12/19 2,226 2,226 2,194 2,202 122,800
2022/12/16 2,251 2,267 2,225 2,237 191,900
2022/12/15 2,250 2,275 2,238 2,272 86,800
2022/12/14 2,275 2,277 2,250 2,252 89,600
2022/12/13 2,289 2,292 2,264 2,264 70,100
2022/12/12 2,273 2,280 2,255 2,262 124,900
2022/12/09 2,269 2,307 2,269 2,287 124,800
2022/12/08 2,269 2,279 2,255 2,266 155,800
2022/12/07 2,255 2,283 2,240 2,271 253,100
2022/12/06 2,236 2,262 2,235 2,250 144,700
2022/12/05 2,300 2,304 2,249 2,255 122,500
2022/12/02 2,360 2,360 2,288 2,290 204,200
2022/12/01 2,366 2,391 2,357 2,381 250,400
2022/11/30 2,340 2,355 2,315 2,347 299,700
2022/11/29 2,378 2,379 2,330 2,349 343,200
2022/11/28 2,461 2,461 2,395 2,418 229,700
2022/11/25 2,484 2,488 2,457 2,462 129,200
2022/11/24 2,472 2,496 2,464 2,468 114,000
2022/11/22 2,435 2,466 2,430 2,450 166,500
2022/11/21 2,400 2,444 2,392 2,424 274,600
2022/11/18 2,420 2,464 2,413 2,449 309,700
2022/11/17 2,350 2,413 2,341 2,409 225,600
2022/11/16 2,360 2,377 2,330 2,360 239,800
2022/11/15 2,324 2,357 2,317 2,356 122,000
2022/11/14 2,316 2,341 2,293 2,324 211,300
2022/11/11 2,338 2,349 2,298 2,316 196,500
2022/11/10 2,300 2,305 2,286 2,293 107,000
2022/11/09 2,298 2,310 2,287 2,302 215,000
2022/11/08 2,312 2,323 2,290 2,302 228,300
2022/11/07 2,291 2,320 2,274 2,302 229,500
2022/11/04 2,288 2,305 2,268 2,280 396,900
2022/11/02 2,330 2,350 2,307 2,335 292,700
2022/11/01 2,325 2,335 2,289 2,309 298,700
2022/10/31 2,243 2,331 2,243 2,319 504,400
2022/10/28 2,134 2,284 2,133 2,228 1,318,000
2022/10/27 2,150 2,187 2,106 2,141 1,943,300
2022/10/26 2,059 2,078 2,034 2,050 779,500
2022/10/25 2,038 2,052 2,024 2,049 268,900
2022/10/24 2,050 2,058 2,019 2,025 359,900
2022/10/21 2,020 2,038 1,993 1,997 175,500
2022/10/20 2,022 2,055 2,016 2,034 248,000
2022/10/19 2,082 2,082 2,041 2,042 268,100
2022/10/18 2,080 2,090 2,042 2,090 281,100
2022/10/17 2,052 2,069 2,045 2,064 189,500
2022/10/14 2,109 2,110 2,056 2,073 264,800
2022/10/13 2,082 2,100 2,060 2,064 125,000
2022/10/12 2,130 2,139 2,092 2,093 148,100
2022/10/11 2,147 2,155 2,110 2,130 225,700
2022/10/07 2,167 2,192 2,150 2,174 114,100
2022/10/06 2,195 2,220 2,195 2,199 127,500
2022/10/05 2,226 2,229 2,185 2,185 135,200
2022/10/04 2,213 2,215 2,180 2,197 187,200
2022/10/03 2,115 2,174 2,109 2,163 210,500
2022/09/30 2,123 2,137 2,092 2,120 232,900
2022/09/29 2,184 2,184 2,124 2,139 285,000
2022/09/28 2,164 2,204 2,130 2,157 402,400
2022/09/27 2,199 2,230 2,194 2,214 387,500
2022/09/26 2,255 2,278 2,176 2,192 447,500
2022/09/22 2,300 2,327 2,280 2,312 332,700
2022/09/21 2,357 2,375 2,327 2,337 163,500
2022/09/20 2,371 2,396 2,370 2,389 180,900
2022/09/16 2,369 2,369 2,327 2,338 257,000
2022/09/15 2,402 2,407 2,373 2,393 162,900
2022/09/14 2,384 2,413 2,373 2,400 198,500
2022/09/13 2,444 2,457 2,427 2,452 158,400
2022/09/12 2,463 2,475 2,448 2,455 97,700
2022/09/09 2,458 2,488 2,434 2,444 242,200
2022/09/08 2,429 2,442 2,414 2,431 211,100
2022/09/07 2,369 2,385 2,332 2,382 270,500
2022/09/06 2,345 2,394 2,336 2,384 272,900
2022/09/05 2,312 2,320 2,286 2,309 194,100
2022/09/02 2,297 2,305 2,260 2,302 195,000
2022/09/01 2,298 2,315 2,279 2,297 179,400
2022/08/31 2,300 2,347 2,298 2,340 179,800
2022/08/30 2,306 2,343 2,301 2,337 125,600
2022/08/29 2,295 2,317 2,284 2,292 152,000
2022/08/26 2,368 2,384 2,355 2,364 96,000
2022/08/25 2,350 2,366 2,341 2,351 156,800
2022/08/24 2,313 2,355 2,305 2,326 226,500
2022/08/23 2,339 2,347 2,302 2,303 208,400
2022/08/22 2,382 2,382 2,349 2,358 184,600
2022/08/19 2,430 2,439 2,403 2,404 229,900
2022/08/18 2,403 2,414 2,373 2,407 188,400
2022/08/17 2,400 2,417 2,393 2,406 267,100
2022/08/16 2,389 2,392 2,365 2,388 229,400
2022/08/15 2,386 2,386 2,360 2,377 173,100
2022/08/12 2,360 2,386 2,351 2,362 236,500
2022/08/10 2,353 2,369 2,337 2,344 217,300
2022/08/09 2,366 2,371 2,340 2,352 246,500
2022/08/08 2,368 2,377 2,341 2,374 188,600
2022/08/05 2,350 2,373 2,342 2,368 245,400
2022/08/04 2,302 2,338 2,287 2,329 234,900
2022/08/03 2,262 2,304 2,249 2,298 361,200
2022/08/02 2,274 2,308 2,247 2,260 335,000
2022/08/01 2,256 2,284 2,241 2,274 319,600
2022/07/29 2,360 2,378 2,246 2,262 636,600
2022/07/28 2,130 2,387 2,127 2,375 1,596,900
2022/07/27 2,227 2,237 2,206 2,230 619,700
2022/07/26 2,206 2,226 2,199 2,220 279,200
2022/07/25 2,230 2,239 2,197 2,206 307,800
2022/07/22 2,203 2,258 2,203 2,249 234,900
2022/07/21 2,190 2,214 2,181 2,206 231,500
2022/07/20 2,186 2,212 2,171 2,192 377,600
2022/07/19 2,156 2,160 2,122 2,150 233,200
2022/07/15 2,139 2,152 2,130 2,138 150,000
2022/07/14 2,063 2,121 2,061 2,114 133,700
2022/07/13 2,062 2,084 2,054 2,069 136,100
2022/07/12 2,060 2,071 2,047 2,062 191,900
2022/07/11 2,068 2,093 2,068 2,086 209,000
2022/07/08 2,046 2,083 2,035 2,042 223,100
2022/07/07 2,044 2,045 1,995 2,038 243,600
2022/07/06 2,021 2,039 1,991 1,995 201,100
2022/07/05 2,066 2,073 2,036 2,049 147,000
2022/07/04 2,031 2,056 2,026 2,043 126,600
2022/07/01 2,056 2,085 2,007 2,020 179,800
2022/06/30 2,094 2,141 2,037 2,043 389,300
2022/06/29 2,085 2,095 2,061 2,083 281,000
2022/06/28 2,082 2,093 2,056 2,090 189,900
2022/06/27 2,087 2,096 2,070 2,089 124,400
2022/06/24 2,023 2,068 2,016 2,064 162,800
2022/06/23 2,015 2,036 2,002 2,025 123,800
2022/06/22 2,109 2,114 2,023 2,023 143,600
2022/06/21 2,072 2,090 2,056 2,082 201,300
2022/06/20 2,082 2,097 2,014 2,056 243,400
2022/06/17 2,082 2,109 2,052 2,062 390,100
2022/06/16 2,137 2,195 2,137 2,173 242,900
2022/06/15 2,116 2,142 2,116 2,119 181,700
2022/06/14 2,068 2,130 2,064 2,124 210,100
2022/06/13 2,094 2,124 2,090 2,099 99,200
2022/06/10 2,151 2,168 2,132 2,140 219,900
2022/06/09 2,174 2,197 2,154 2,154 175,700
2022/06/08 2,169 2,203 2,156 2,179 257,100
2022/06/07 2,070 2,161 2,064 2,151 318,600
2022/06/06 2,037 2,062 2,032 2,053 129,200
2022/06/03 2,078 2,078 2,040 2,065 121,700
2022/06/02 2,037 2,079 2,029 2,058 170,000
2022/06/01 1,980 2,047 1,960 2,042 158,100
2022/05/31 1,980 1,994 1,970 1,978 149,800
2022/05/30 1,977 1,990 1,967 1,981 245,800
2022/05/27 1,960 1,960 1,940 1,949 126,300
2022/05/26 1,968 1,975 1,922 1,924 227,800
2022/05/25 2,016 2,018 1,980 1,980 162,400
2022/05/24 1,986 2,013 1,974 2,003 177,000
2022/05/23 1,974 2,014 1,964 1,996 171,400
2022/05/20 1,959 1,974 1,949 1,957 184,200
2022/05/19 1,890 1,958 1,888 1,949 230,600
2022/05/18 1,918 1,944 1,908 1,930 192,700
2022/05/17 1,892 1,897 1,869 1,893 181,600
2022/05/16 1,891 1,896 1,864 1,870 184,900
2022/05/13 1,805 1,853 1,799 1,851 140,000
2022/05/12 1,804 1,839 1,795 1,808 174,600
2022/05/11 1,844 1,860 1,815 1,818 259,000
2022/05/10 1,865 1,892 1,840 1,884 227,600
2022/05/09 1,854 1,875 1,839 1,868 206,500
2022/05/06 1,879 1,879 1,831 1,859 420,900
2022/05/02 1,806 1,894 1,800 1,891 454,600
2022/04/28 1,820 1,837 1,730 1,822 1,269,400
2022/04/27 1,951 2,014 1,916 1,969 489,900
2022/04/26 2,008 2,017 1,985 1,990 242,700
2022/04/25 1,990 1,999 1,977 1,978 187,800
2022/04/22 2,003 2,036 2,003 2,024 115,700
2022/04/21 1,988 2,042 1,980 2,026 233,900
2022/04/20 1,993 1,999 1,965 1,968 144,900
2022/04/19 1,950 1,966 1,927 1,963 133,100
2022/04/18 1,914 1,923 1,897 1,916 136,600
2022/04/15 1,942 1,950 1,901 1,923 194,300
2022/04/14 1,952 2,004 1,948 1,992 261,600
2022/04/13 1,912 1,943 1,911 1,938 164,300
2022/04/12 1,900 1,906 1,884 1,900 220,600
2022/04/11 1,880 1,907 1,880 1,893 193,500
2022/04/08 1,898 1,902 1,881 1,887 196,500
2022/04/07 1,908 1,908 1,881 1,891 169,000
2022/04/06 1,954 1,955 1,921 1,930 126,700
2022/04/05 1,990 2,008 1,963 1,970 167,400
2022/04/04 1,977 1,977 1,959 1,970 156,400
2022/04/01 1,974 1,997 1,960 1,981 132,300
2022/03/31 1,988 2,012 1,987 1,991 224,000
2022/03/30 2,011 2,016 1,980 2,000 185,600
2022/03/29 2,049 2,059 2,001 2,014 346,000
2022/03/28 2,015 2,068 2,009 2,056 203,700
2022/03/25 2,015 2,044 2,002 2,026 251,200
2022/03/24 1,960 2,002 1,950 2,002 162,600
2022/03/23 1,950 1,993 1,938 1,979 308,800
2022/03/22 1,884 1,915 1,868 1,915 204,100
2022/03/18 1,870 1,872 1,843 1,855 167,300
2022/03/17 1,855 1,876 1,841 1,856 213,200
2022/03/16 1,794 1,834 1,788 1,822 173,000
2022/03/15 1,750 1,784 1,743 1,771 237,000
2022/03/14 1,743 1,778 1,743 1,756 150,800
2022/03/11 1,764 1,766 1,743 1,760 170,900
2022/03/10 1,780 1,799 1,747 1,785 300,700
2022/03/09 1,703 1,724 1,694 1,712 177,300
2022/03/08 1,668 1,720 1,668 1,686 266,100
2022/03/07 1,705 1,720 1,667 1,700 288,800
2022/03/04 1,751 1,766 1,707 1,723 221,400
2022/03/03 1,773 1,787 1,763 1,767 130,300
2022/03/02 1,774 1,786 1,760 1,766 186,100
2022/03/01 1,824 1,829 1,805 1,805 125,000
2022/02/28 1,811 1,821 1,790 1,806 205,100
2022/02/25 1,790 1,815 1,785 1,812 165,800
2022/02/24 1,765 1,803 1,763 1,792 244,000
2022/02/22 1,815 1,822 1,797 1,805 193,000
2022/02/21 1,809 1,852 1,798 1,847 194,100
2022/02/18 1,813 1,840 1,806 1,826 209,200
2022/02/17 1,866 1,879 1,840 1,851 163,700
2022/02/16 1,867 1,874 1,851 1,862 135,000
2022/02/15 1,840 1,851 1,816 1,827 161,100
2022/02/14 1,824 1,841 1,808 1,830 262,100
2022/02/10 1,905 1,917 1,860 1,871 234,300
2022/02/09 1,855 1,885 1,847 1,877 224,600
2022/02/08 1,840 1,865 1,833 1,837 266,000
2022/02/07 1,841 1,844 1,804 1,832 266,700
2022/02/04 1,849 1,888 1,842 1,867 158,900
2022/02/03 1,862 1,886 1,852 1,857 234,800
2022/02/02 1,822 1,880 1,822 1,877 205,800
2022/02/01 1,850 1,875 1,807 1,817 384,000
2022/01/31 1,785 1,844 1,785 1,823 419,900
2022/01/28 1,792 1,808 1,742 1,798 642,000
2022/01/27 1,818 1,832 1,731 1,756 937,800
2022/01/26 1,862 1,880 1,823 1,852 510,500
2022/01/25 1,895 1,910 1,834 1,863 411,200
2022/01/24 1,884 1,903 1,857 1,902 302,800
2022/01/21 1,889 1,889 1,854 1,877 313,400
2022/01/20 1,896 1,930 1,877 1,929 318,900
2022/01/19 1,958 1,968 1,906 1,912 352,500
2022/01/18 1,996 2,000 1,959 1,976 199,100
2022/01/17 1,990 2,006 1,985 1,992 143,400
2022/01/14 1,945 1,970 1,932 1,970 361,900
2022/01/13 1,995 2,002 1,946 1,967 276,800
2022/01/12 1,953 2,000 1,933 1,991 320,500
2022/01/11 1,971 1,984 1,924 1,951 443,000
2022/01/07 2,033 2,046 2,001 2,009 180,600
2022/01/06 2,020 2,097 2,015 2,032 467,900
2022/01/05 2,038 2,048 2,018 2,037 215,700
2022/01/04 2,020 2,028 2,000 2,028 156,400

このページの先頭へ