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
2023/12/29 3,190 3,240 3,175 3,225 145,800
2023/12/28 3,170 3,190 3,160 3,170 59,300
2023/12/27 3,190 3,220 3,185 3,195 124,300
2023/12/26 3,055 3,225 3,050 3,195 305,500
2023/12/25 3,070 3,085 3,030 3,055 51,500
2023/12/22 3,040 3,070 3,005 3,015 77,200
2023/12/21 3,065 3,085 3,035 3,035 84,200
2023/12/20 3,040 3,115 3,040 3,105 89,600
2023/12/19 3,050 3,055 3,005 3,050 116,000
2023/12/18 3,005 3,035 2,975 3,025 285,100
2023/12/15 3,090 3,110 3,030 3,045 256,600
2023/12/14 3,100 3,125 3,080 3,100 239,200
2023/12/13 3,140 3,145 3,100 3,120 277,900
2023/12/12 3,105 3,150 3,070 3,135 438,800
2023/12/11 2,923 3,110 2,923 3,105 543,000
2023/12/08 2,797 2,907 2,792 2,902 409,700
2023/12/07 2,800 2,836 2,800 2,815 101,500
2023/12/06 2,828 2,882 2,828 2,850 109,600
2023/12/05 2,893 2,910 2,824 2,824 122,000
2023/12/04 2,918 2,933 2,888 2,908 98,000
2023/12/01 2,955 2,974 2,915 2,944 122,100
2023/11/30 2,853 2,962 2,853 2,947 406,300
2023/11/29 2,839 2,869 2,834 2,853 99,200
2023/11/28 2,877 2,897 2,857 2,887 84,900
2023/11/27 2,871 2,897 2,853 2,870 111,900
2023/11/24 2,849 2,888 2,826 2,871 103,700
2023/11/22 2,767 2,823 2,753 2,822 171,600
2023/11/21 2,761 2,775 2,725 2,752 208,000
2023/11/20 2,858 2,859 2,760 2,761 227,000
2023/11/17 2,867 2,904 2,858 2,865 337,700
2023/11/16 2,901 2,905 2,841 2,863 278,900
2023/11/15 2,901 2,941 2,886 2,929 250,200
2023/11/14 2,854 2,894 2,851 2,890 165,400
2023/11/13 2,888 2,895 2,840 2,850 71,400
2023/11/10 2,927 2,927 2,842 2,863 104,300
2023/11/09 2,976 2,981 2,898 2,907 166,300
2023/11/08 2,960 2,970 2,917 2,960 167,700
2023/11/07 3,000 3,010 2,936 2,943 183,200
2023/11/06 3,010 3,020 2,976 3,015 212,600
2023/11/02 2,967 2,995 2,939 2,959 169,800
2023/11/01 2,899 2,929 2,882 2,928 235,600
2023/10/31 2,801 2,841 2,747 2,820 348,900
2023/10/30 2,610 2,870 2,584 2,836 1,573,800
2023/10/27 2,758 2,782 2,733 2,750 259,600
2023/10/26 2,786 2,805 2,730 2,733 187,400
2023/10/25 2,853 2,875 2,811 2,813 201,700
2023/10/24 2,858 2,867 2,785 2,848 156,400
2023/10/23 2,876 2,900 2,852 2,867 206,600
2023/10/20 2,890 2,897 2,845 2,876 101,100
2023/10/19 2,829 2,914 2,829 2,898 168,200
2023/10/18 2,873 2,891 2,860 2,879 137,400
2023/10/17 2,883 2,904 2,834 2,861 167,300
2023/10/16 2,888 2,890 2,832 2,843 169,600
2023/10/13 2,966 2,968 2,900 2,903 155,000
2023/10/12 2,920 2,987 2,919 2,979 177,500
2023/10/11 2,947 2,955 2,917 2,921 111,600
2023/10/10 2,952 2,983 2,946 2,959 220,000
2023/10/06 2,936 2,955 2,925 2,933 132,700
2023/10/05 2,903 2,942 2,872 2,928 176,700
2023/10/04 2,888 2,896 2,837 2,856 201,900
2023/10/03 2,998 3,000 2,916 2,927 180,300
2023/10/02 2,992 3,070 2,990 2,998 176,500
2023/09/29 3,030 3,030 2,962 2,977 115,600
2023/09/28 3,010 3,020 2,960 2,976 189,600
2023/09/27 2,985 3,035 2,971 3,030 135,400
2023/09/26 3,035 3,040 2,994 3,010 90,900
2023/09/25 3,040 3,060 3,030 3,045 90,900
2023/09/22 2,985 3,055 2,978 3,030 110,100
2023/09/21 3,095 3,110 3,015 3,030 110,800
2023/09/20 3,060 3,105 3,055 3,095 163,900
2023/09/19 3,030 3,070 3,030 3,065 112,100
2023/09/15 3,095 3,110 3,055 3,055 126,300
2023/09/14 3,055 3,090 3,020 3,065 111,200
2023/09/13 3,050 3,055 3,015 3,050 109,700
2023/09/12 3,065 3,090 3,045 3,070 90,500
2023/09/11 3,020 3,055 3,000 3,055 100,200
2023/09/08 3,120 3,125 3,005 3,030 229,600
2023/09/07 3,140 3,195 3,120 3,125 242,200
2023/09/06 3,155 3,190 3,145 3,160 85,400
2023/09/05 3,105 3,160 3,070 3,155 144,000
2023/09/04 3,095 3,130 3,080 3,120 86,000
2023/09/01 3,055 3,085 3,045 3,085 93,500
2023/08/31 3,050 3,080 3,020 3,070 114,000
2023/08/30 3,040 3,065 3,020 3,050 132,900
2023/08/29 3,040 3,040 3,005 3,020 80,900
2023/08/28 2,985 3,030 2,979 3,030 91,500
2023/08/25 2,958 2,978 2,952 2,963 78,800
2023/08/24 2,989 3,020 2,981 3,000 113,500
2023/08/23 2,880 2,992 2,880 2,992 171,300
2023/08/22 2,889 2,903 2,864 2,886 103,300
2023/08/21 2,865 2,896 2,858 2,867 128,900
2023/08/18 2,892 2,909 2,862 2,872 130,100
2023/08/17 2,915 2,922 2,868 2,908 118,800
2023/08/16 2,942 2,954 2,914 2,915 130,600
2023/08/15 2,935 2,969 2,930 2,963 169,800
2023/08/14 2,920 2,930 2,904 2,914 142,400
2023/08/10 2,851 2,897 2,844 2,896 156,800
2023/08/09 2,838 2,889 2,828 2,882 137,100
2023/08/08 2,870 2,870 2,822 2,841 152,200
2023/08/07 2,821 2,847 2,805 2,835 244,600
2023/08/04 2,827 2,859 2,817 2,817 267,400
2023/08/03 2,822 2,848 2,782 2,835 249,900
2023/08/02 2,835 2,914 2,822 2,852 366,400
2023/08/01 2,890 2,898 2,827 2,871 240,800
2023/07/31 2,922 2,927 2,852 2,885 399,600
2023/07/28 2,801 2,955 2,775 2,884 803,800
2023/07/27 2,894 2,902 2,857 2,877 562,900
2023/07/26 2,925 2,936 2,905 2,914 253,600
2023/07/25 2,915 2,932 2,900 2,932 138,800
2023/07/24 2,928 2,929 2,895 2,915 151,300
2023/07/21 2,900 2,934 2,886 2,905 244,800
2023/07/20 2,945 2,984 2,888 2,916 587,500
2023/07/19 3,045 3,065 3,020 3,040 122,700
2023/07/18 2,985 3,030 2,984 3,030 75,200
2023/07/14 2,970 2,999 2,951 2,981 145,700
2023/07/13 2,959 3,005 2,927 2,984 111,600
2023/07/12 3,040 3,040 2,951 2,957 220,900
2023/07/11 3,080 3,080 2,999 3,020 156,500
2023/07/10 3,060 3,100 3,020 3,060 244,200
2023/07/07 3,045 3,065 2,999 3,045 240,300
2023/07/06 3,090 3,095 3,020 3,060 191,100
2023/07/05 3,070 3,130 3,060 3,115 256,500
2023/07/04 3,060 3,100 3,040 3,070 270,300
2023/07/03 3,025 3,065 3,005 3,045 192,800
2023/06/30 3,045 3,055 2,991 3,000 361,700
2023/06/29 3,055 3,085 3,015 3,055 167,900
2023/06/28 3,000 3,045 2,990 3,030 257,700
2023/06/27 2,989 2,990 2,953 2,982 211,200
2023/06/26 2,938 3,010 2,924 2,999 408,600
2023/06/23 2,976 3,010 2,931 2,972 551,200
2023/06/22 2,956 2,991 2,949 2,970 351,800
2023/06/21 2,887 2,924 2,824 2,914 228,000
2023/06/20 2,831 2,895 2,819 2,887 250,300
2023/06/19 2,840 2,884 2,815 2,851 270,900
2023/06/16 2,818 2,836 2,779 2,835 327,700
2023/06/15 2,794 2,826 2,789 2,825 221,200
2023/06/14 2,790 2,797 2,768 2,794 229,700
2023/06/13 2,757 2,775 2,734 2,759 266,100
2023/06/12 2,677 2,744 2,661 2,734 196,500
2023/06/09 2,649 2,660 2,625 2,660 256,300
2023/06/08 2,660 2,667 2,601 2,617 182,400
2023/06/07 2,667 2,676 2,633 2,640 250,000
2023/06/06 2,631 2,634 2,603 2,634 140,000
2023/06/05 2,666 2,687 2,651 2,674 230,600
2023/06/02 2,537 2,631 2,537 2,620 241,200
2023/06/01 2,513 2,523 2,485 2,516 152,200
2023/05/31 2,585 2,585 2,509 2,521 532,700
2023/05/30 2,588 2,598 2,553 2,585 208,900
2023/05/29 2,609 2,630 2,577 2,593 165,600
2023/05/26 2,534 2,608 2,477 2,560 485,200
2023/05/25 2,600 2,630 2,588 2,615 202,800
2023/05/24 2,624 2,624 2,603 2,611 160,900
2023/05/23 2,670 2,686 2,637 2,649 239,700
2023/05/22 2,626 2,662 2,619 2,661 247,600
2023/05/19 2,581 2,633 2,577 2,629 227,000
2023/05/18 2,557 2,575 2,537 2,569 136,900
2023/05/17 2,523 2,538 2,514 2,531 168,300
2023/05/16 2,510 2,529 2,501 2,528 148,300
2023/05/15 2,489 2,515 2,476 2,501 181,100
2023/05/12 2,460 2,492 2,447 2,489 181,300
2023/05/11 2,470 2,472 2,444 2,462 172,600
2023/05/10 2,452 2,484 2,452 2,484 158,600
2023/05/09 2,468 2,480 2,452 2,470 153,100
2023/05/08 2,471 2,477 2,450 2,459 189,200
2023/05/02 2,500 2,528 2,468 2,473 205,200
2023/05/01 2,425 2,518 2,423 2,502 484,000
2023/04/28 2,300 2,387 2,287 2,375 511,600
2023/04/27 2,323 2,355 2,303 2,340 197,600
2023/04/26 2,404 2,409 2,335 2,346 232,800
2023/04/25 2,450 2,473 2,418 2,425 149,200
2023/04/24 2,418 2,438 2,409 2,432 151,400
2023/04/21 2,376 2,420 2,371 2,412 206,300
2023/04/20 2,350 2,395 2,343 2,388 180,900
2023/04/19 2,366 2,379 2,344 2,378 192,300
2023/04/18 2,355 2,394 2,318 2,375 243,500
2023/04/17 2,338 2,352 2,290 2,339 331,700
2023/04/14 2,276 2,284 2,263 2,268 163,000
2023/04/13 2,258 2,258 2,232 2,238 134,200
2023/04/12 2,253 2,269 2,245 2,258 131,800
2023/04/11 2,238 2,263 2,233 2,250 200,100
2023/04/10 2,208 2,226 2,193 2,219 175,700
2023/04/07 2,197 2,223 2,197 2,211 114,300
2023/04/06 2,228 2,228 2,172 2,202 238,400
2023/04/05 2,265 2,265 2,213 2,249 164,600
2023/04/04 2,288 2,306 2,256 2,293 198,900
2023/04/03 2,336 2,355 2,306 2,313 143,300
2023/03/31 2,267 2,317 2,257 2,298 181,800
2023/03/30 2,287 2,306 2,267 2,279 217,800
2023/03/29 2,288 2,330 2,274 2,326 140,800
2023/03/28 2,310 2,318 2,276 2,280 110,700
2023/03/27 2,314 2,315 2,296 2,303 116,900
2023/03/24 2,282 2,296 2,275 2,284 85,100
2023/03/23 2,269 2,288 2,255 2,282 94,200
2023/03/22 2,277 2,291 2,263 2,269 155,000
2023/03/20 2,274 2,280 2,225 2,227 146,900
2023/03/17 2,248 2,291 2,238 2,284 208,200
2023/03/16 2,153 2,225 2,135 2,221 176,000
2023/03/15 2,239 2,239 2,201 2,221 186,800
2023/03/14 2,215 2,218 2,153 2,208 242,500
2023/03/13 2,256 2,259 2,210 2,253 214,000
2023/03/10 2,312 2,330 2,290 2,294 242,900
2023/03/09 2,330 2,340 2,319 2,340 114,600
2023/03/08 2,286 2,305 2,270 2,302 95,100
2023/03/07 2,288 2,288 2,271 2,286 95,000
2023/03/06 2,253 2,286 2,253 2,277 95,800
2023/03/03 2,259 2,260 2,236 2,243 132,800
2023/03/02 2,267 2,279 2,224 2,240 120,300
2023/03/01 2,242 2,279 2,242 2,276 82,700
2023/02/28 2,239 2,268 2,236 2,260 201,600
2023/02/27 2,241 2,243 2,217 2,239 159,600
2023/02/24 2,249 2,272 2,245 2,264 103,400
2023/02/22 2,251 2,264 2,225 2,236 141,200
2023/02/21 2,272 2,283 2,269 2,278 62,000
2023/02/20 2,286 2,286 2,254 2,268 79,200
2023/02/17 2,277 2,295 2,256 2,266 98,500
2023/02/16 2,263 2,299 2,263 2,299 103,300
2023/02/15 2,254 2,265 2,242 2,250 71,700
2023/02/14 2,261 2,269 2,246 2,252 53,400
2023/02/13 2,248 2,249 2,224 2,226 70,100
2023/02/10 2,255 2,268 2,240 2,244 88,400
2023/02/09 2,248 2,268 2,237 2,265 74,800
2023/02/08 2,263 2,288 2,246 2,252 99,400
2023/02/07 2,219 2,276 2,216 2,268 148,500
2023/02/06 2,230 2,252 2,206 2,212 183,000
2023/02/03 2,238 2,244 2,190 2,194 174,300
2023/02/02 2,216 2,248 2,211 2,245 163,400
2023/02/01 2,244 2,258 2,215 2,216 204,000
2023/01/31 2,188 2,247 2,188 2,221 327,300
2023/01/30 2,097 2,188 2,062 2,179 730,900
2023/01/27 2,227 2,243 2,162 2,179 430,700
2023/01/26 2,251 2,263 2,218 2,235 88,500
2023/01/25 2,229 2,250 2,223 2,246 89,100
2023/01/24 2,238 2,246 2,218 2,231 133,600
2023/01/23 2,193 2,216 2,185 2,214 124,500
2023/01/20 2,173 2,178 2,150 2,163 127,700
2023/01/19 2,197 2,197 2,169 2,180 162,400
2023/01/18 2,183 2,235 2,178 2,209 161,700
2023/01/17 2,134 2,174 2,134 2,172 150,200
2023/01/16 2,143 2,170 2,132 2,150 243,600
2023/01/13 2,162 2,202 2,140 2,147 220,000
2023/01/12 2,166 2,203 2,166 2,190 192,200
2023/01/11 2,137 2,163 2,137 2,150 76,800
2023/01/10 2,150 2,156 2,116 2,121 144,000
2023/01/06 2,099 2,129 2,083 2,124 167,900
2023/01/05 2,080 2,127 2,079 2,121 140,200
2023/01/04 2,098 2,111 2,078 2,089 152,100

このページの先頭へ