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 |
|---|---|---|---|---|---|
| 2024/10/04 | 2,628 | 2,645 | 2,610 | 2,636 | 222,600 |
| 2024/10/03 | 2,616 | 2,616 | 2,567 | 2,599 | 258,300 |
| 2024/10/02 | 2,538 | 2,552 | 2,520 | 2,520 | 307,200 |
| 2024/10/01 | 2,578 | 2,592 | 2,549 | 2,588 | 134,000 |
| 2024/09/30 | 2,538 | 2,560 | 2,514 | 2,543 | 216,900 |
| 2024/09/27 | 2,629 | 2,657 | 2,612 | 2,638 | 195,000 |
| 2024/09/26 | 2,622 | 2,647 | 2,605 | 2,645 | 219,000 |
| 2024/09/25 | 2,582 | 2,619 | 2,568 | 2,600 | 215,300 |
| 2024/09/24 | 2,540 | 2,613 | 2,525 | 2,585 | 562,900 |
| 2024/09/20 | 2,532 | 2,548 | 2,474 | 2,490 | 775,800 |
| 2024/09/19 | 2,495 | 2,516 | 2,478 | 2,506 | 286,100 |
| 2024/09/18 | 2,464 | 2,490 | 2,437 | 2,462 | 169,500 |
| 2024/09/17 | 2,452 | 2,469 | 2,396 | 2,436 | 173,500 |
| 2024/09/13 | 2,414 | 2,463 | 2,414 | 2,448 | 235,600 |
| 2024/09/12 | 2,441 | 2,469 | 2,405 | 2,436 | 161,900 |
| 2024/09/11 | 2,450 | 2,463 | 2,377 | 2,391 | 162,600 |
| 2024/09/10 | 2,463 | 2,463 | 2,434 | 2,450 | 165,200 |
| 2024/09/09 | 2,334 | 2,472 | 2,312 | 2,460 | 286,100 |
| 2024/09/06 | 2,432 | 2,448 | 2,365 | 2,411 | 130,000 |
| 2024/09/05 | 2,431 | 2,473 | 2,411 | 2,420 | 137,900 |
| 2024/09/04 | 2,540 | 2,546 | 2,462 | 2,478 | 223,700 |
| 2024/09/03 | 2,609 | 2,609 | 2,581 | 2,606 | 135,600 |
| 2024/09/02 | 2,610 | 2,611 | 2,555 | 2,580 | 138,400 |
| 2024/08/30 | 2,589 | 2,600 | 2,580 | 2,597 | 200,100 |
| 2024/08/29 | 2,538 | 2,578 | 2,534 | 2,569 | 144,800 |
| 2024/08/28 | 2,559 | 2,580 | 2,527 | 2,564 | 197,800 |
| 2024/08/27 | 2,501 | 2,545 | 2,501 | 2,545 | 168,900 |
| 2024/08/26 | 2,473 | 2,504 | 2,455 | 2,501 | 201,200 |
| 2024/08/23 | 2,450 | 2,480 | 2,447 | 2,480 | 227,800 |
| 2024/08/22 | 2,425 | 2,445 | 2,414 | 2,441 | 188,100 |
| 2024/08/21 | 2,361 | 2,407 | 2,354 | 2,398 | 289,700 |
| 2024/08/20 | 2,406 | 2,435 | 2,400 | 2,401 | 199,400 |
| 2024/08/19 | 2,400 | 2,420 | 2,382 | 2,395 | 227,200 |
| 2024/08/16 | 2,350 | 2,416 | 2,343 | 2,399 | 174,200 |
| 2024/08/15 | 2,289 | 2,338 | 2,289 | 2,318 | 190,100 |
| 2024/08/14 | 2,286 | 2,353 | 2,283 | 2,325 | 207,400 |
| 2024/08/13 | 2,210 | 2,289 | 2,210 | 2,277 | 227,000 |
| 2024/08/09 | 2,243 | 2,243 | 2,196 | 2,214 | 321,700 |
| 2024/08/08 | 2,118 | 2,232 | 2,118 | 2,194 | 410,100 |
| 2024/08/07 | 2,139 | 2,271 | 2,107 | 2,218 | 379,900 |
| 2024/08/06 | 2,065 | 2,232 | 2,065 | 2,189 | 457,200 |
| 2024/08/05 | 2,045 | 2,101 | 1,952 | 1,975 | 883,400 |
| 2024/08/02 | 2,308 | 2,309 | 2,187 | 2,187 | 771,300 |
| 2024/08/01 | 2,511 | 2,519 | 2,405 | 2,405 | 311,500 |
| 2024/07/31 | 2,521 | 2,542 | 2,483 | 2,541 | 290,500 |
| 2024/07/30 | 2,500 | 2,521 | 2,492 | 2,500 | 333,500 |
| 2024/07/29 | 2,484 | 2,527 | 2,472 | 2,525 | 323,400 |
| 2024/07/26 | 2,470 | 2,503 | 2,446 | 2,475 | 505,800 |
| 2024/07/25 | 2,518 | 2,565 | 2,451 | 2,471 | 1,288,900 |
| 2024/07/24 | 2,740 | 2,760 | 2,676 | 2,685 | 515,400 |
| 2024/07/23 | 2,719 | 2,761 | 2,711 | 2,738 | 375,000 |
| 2024/07/22 | 2,720 | 2,740 | 2,686 | 2,693 | 588,600 |
| 2024/07/19 | 2,747 | 2,760 | 2,718 | 2,720 | 439,900 |
| 2024/07/18 | 2,660 | 2,744 | 2,654 | 2,733 | 392,900 |
| 2024/07/17 | 2,770 | 2,787 | 2,719 | 2,733 | 389,900 |
| 2024/07/16 | 2,752 | 2,785 | 2,744 | 2,754 | 608,000 |
| 2024/07/12 | 2,655 | 2,751 | 2,640 | 2,712 | 530,000 |
| 2024/07/11 | 2,681 | 2,716 | 2,673 | 2,692 | 587,200 |
| 2024/07/10 | 2,627 | 2,665 | 2,614 | 2,648 | 395,400 |
| 2024/07/09 | 2,587 | 2,634 | 2,587 | 2,631 | 519,800 |
| 2024/07/08 | 2,524 | 2,580 | 2,520 | 2,571 | 271,100 |
| 2024/07/05 | 2,598 | 2,602 | 2,524 | 2,524 | 373,900 |
| 2024/07/04 | 2,619 | 2,628 | 2,580 | 2,599 | 406,100 |
| 2024/07/03 | 2,620 | 2,650 | 2,611 | 2,614 | 404,400 |
| 2024/07/02 | 2,590 | 2,625 | 2,570 | 2,611 | 310,800 |
| 2024/07/01 | 2,622 | 2,622 | 2,580 | 2,590 | 285,800 |
| 2024/06/28 | 2,613 | 2,622 | 2,574 | 2,590 | 253,200 |
| 2024/06/27 | 2,550 | 2,614 | 2,549 | 2,609 | 392,900 |
| 2024/06/26 | 2,539 | 2,571 | 2,538 | 2,555 | 369,300 |
| 2024/06/25 | 2,574 | 2,594 | 2,541 | 2,555 | 367,300 |
| 2024/06/24 | 2,600 | 2,609 | 2,556 | 2,577 | 217,800 |
| 2024/06/21 | 2,630 | 2,633 | 2,544 | 2,582 | 1,081,200 |
| 2024/06/20 | 2,573 | 2,627 | 2,547 | 2,615 | 507,400 |
| 2024/06/19 | 2,577 | 2,590 | 2,542 | 2,552 | 278,400 |
| 2024/06/18 | 2,492 | 2,564 | 2,487 | 2,552 | 460,100 |
| 2024/06/17 | 2,470 | 2,490 | 2,468 | 2,475 | 279,000 |
| 2024/06/14 | 2,463 | 2,497 | 2,454 | 2,475 | 355,500 |
| 2024/06/13 | 2,505 | 2,505 | 2,470 | 2,478 | 207,500 |
| 2024/06/12 | 2,461 | 2,504 | 2,450 | 2,488 | 279,200 |
| 2024/06/11 | 2,424 | 2,460 | 2,422 | 2,450 | 262,200 |
| 2024/06/10 | 2,424 | 2,440 | 2,410 | 2,425 | 178,600 |
| 2024/06/07 | 2,448 | 2,461 | 2,417 | 2,430 | 211,000 |
| 2024/06/06 | 2,475 | 2,483 | 2,446 | 2,456 | 182,400 |
| 2024/06/05 | 2,455 | 2,478 | 2,448 | 2,465 | 168,700 |
| 2024/06/04 | 2,455 | 2,488 | 2,450 | 2,465 | 240,900 |
| 2024/06/03 | 2,450 | 2,465 | 2,441 | 2,455 | 192,700 |
| 2024/05/31 | 2,412 | 2,452 | 2,407 | 2,439 | 348,200 |
| 2024/05/30 | 2,375 | 2,413 | 2,365 | 2,409 | 255,000 |
| 2024/05/29 | 2,400 | 2,427 | 2,377 | 2,409 | 276,600 |
| 2024/05/28 | 2,449 | 2,452 | 2,406 | 2,406 | 257,200 |
| 2024/05/27 | 2,460 | 2,473 | 2,443 | 2,467 | 278,600 |
| 2024/05/24 | 2,428 | 2,486 | 2,416 | 2,470 | 307,000 |
| 2024/05/23 | 2,432 | 2,480 | 2,431 | 2,470 | 303,800 |
| 2024/05/22 | 2,400 | 2,454 | 2,390 | 2,431 | 425,100 |
| 2024/05/21 | 2,393 | 2,430 | 2,381 | 2,401 | 374,300 |
| 2024/05/20 | 2,410 | 2,418 | 2,370 | 2,392 | 401,500 |
| 2024/05/17 | 2,444 | 2,447 | 2,417 | 2,417 | 175,300 |
| 2024/05/16 | 2,421 | 2,455 | 2,421 | 2,444 | 228,400 |
| 2024/05/15 | 2,447 | 2,464 | 2,424 | 2,424 | 178,600 |
| 2024/05/14 | 2,447 | 2,473 | 2,432 | 2,444 | 264,000 |
| 2024/05/13 | 2,502 | 2,522 | 2,457 | 2,462 | 242,700 |
| 2024/05/10 | 2,510 | 2,522 | 2,481 | 2,503 | 332,000 |
| 2024/05/09 | 2,453 | 2,500 | 2,450 | 2,472 | 387,800 |
| 2024/05/08 | 2,461 | 2,492 | 2,452 | 2,453 | 426,500 |
| 2024/05/07 | 2,455 | 2,485 | 2,446 | 2,461 | 431,700 |
| 2024/05/02 | 2,481 | 2,494 | 2,445 | 2,470 | 449,800 |
| 2024/05/01 | 2,491 | 2,518 | 2,468 | 2,502 | 454,200 |
| 2024/04/30 | 2,537 | 2,562 | 2,522 | 2,540 | 470,200 |
| 2024/04/26 | 2,539 | 2,540 | 2,446 | 2,487 | 470,700 |
| 2024/04/25 | 2,631 | 2,690 | 2,488 | 2,510 | 2,728,500 |
| 2024/04/24 | 2,333 | 2,360 | 2,314 | 2,331 | 578,100 |
| 2024/04/23 | 2,311 | 2,333 | 2,277 | 2,313 | 458,100 |
| 2024/04/22 | 2,310 | 2,320 | 2,288 | 2,309 | 459,200 |
| 2024/04/19 | 2,360 | 2,376 | 2,284 | 2,287 | 328,600 |
| 2024/04/18 | 2,359 | 2,394 | 2,352 | 2,380 | 202,700 |
| 2024/04/17 | 2,382 | 2,393 | 2,338 | 2,375 | 255,000 |
| 2024/04/16 | 2,378 | 2,402 | 2,354 | 2,384 | 293,400 |
| 2024/04/15 | 2,368 | 2,392 | 2,352 | 2,390 | 278,600 |
| 2024/04/12 | 2,421 | 2,421 | 2,382 | 2,401 | 269,500 |
| 2024/04/11 | 2,375 | 2,409 | 2,358 | 2,406 | 269,700 |
| 2024/04/10 | 2,373 | 2,422 | 2,369 | 2,411 | 293,300 |
| 2024/04/09 | 2,350 | 2,363 | 2,330 | 2,355 | 185,000 |
| 2024/04/08 | 2,373 | 2,376 | 2,335 | 2,359 | 194,200 |
| 2024/04/05 | 2,355 | 2,388 | 2,344 | 2,354 | 191,700 |
| 2024/04/04 | 2,395 | 2,431 | 2,386 | 2,386 | 154,600 |
| 2024/04/03 | 2,420 | 2,420 | 2,375 | 2,392 | 248,500 |
| 2024/04/02 | 2,447 | 2,447 | 2,419 | 2,420 | 161,000 |
| 2024/04/01 | 2,480 | 2,488 | 2,446 | 2,447 | 133,600 |
| 2024/03/29 | 2,489 | 2,493 | 2,469 | 2,479 | 115,000 |
| 2024/03/28 | 2,510 | 2,530 | 2,460 | 2,474 | 273,600 |
| 2024/03/27 | 2,572 | 2,580 | 2,532 | 2,535 | 230,900 |
| 2024/03/26 | 2,531 | 2,576 | 2,531 | 2,558 | 186,000 |
| 2024/03/25 | 2,595 | 2,605 | 2,547 | 2,547 | 173,400 |
| 2024/03/22 | 2,611 | 2,615 | 2,572 | 2,580 | 231,600 |
| 2024/03/21 | 2,618 | 2,637 | 2,587 | 2,587 | 147,300 |
| 2024/03/19 | 2,585 | 2,609 | 2,568 | 2,592 | 128,600 |
| 2024/03/18 | 2,584 | 2,594 | 2,565 | 2,585 | 143,800 |
| 2024/03/15 | 2,585 | 2,606 | 2,547 | 2,581 | 213,000 |
| 2024/03/14 | 2,529 | 2,572 | 2,517 | 2,560 | 133,800 |
| 2024/03/13 | 2,552 | 2,575 | 2,516 | 2,535 | 148,200 |
| 2024/03/12 | 2,533 | 2,550 | 2,471 | 2,549 | 263,700 |
| 2024/03/11 | 2,571 | 2,595 | 2,503 | 2,535 | 559,900 |
| 2024/03/08 | 2,631 | 2,683 | 2,614 | 2,621 | 246,400 |
| 2024/03/07 | 2,720 | 2,732 | 2,644 | 2,673 | 225,000 |
| 2024/03/06 | 2,693 | 2,699 | 2,667 | 2,695 | 174,400 |
| 2024/03/05 | 2,673 | 2,716 | 2,668 | 2,711 | 283,500 |
| 2024/03/04 | 2,673 | 2,709 | 2,642 | 2,662 | 300,500 |
| 2024/03/01 | 2,641 | 2,730 | 2,641 | 2,723 | 574,400 |
| 2024/02/29 | 2,632 | 2,683 | 2,632 | 2,646 | 534,800 |
| 2024/02/28 | 2,708 | 2,740 | 2,619 | 2,641 | 691,900 |
| 2024/02/27 | 2,850 | 2,870 | 2,670 | 2,700 | 1,449,200 |
| 2024/02/26 | 2,733 | 2,815 | 2,732 | 2,752 | 588,400 |
| 2024/02/22 | 2,725 | 2,773 | 2,695 | 2,751 | 1,164,800 |
| 2024/02/21 | 2,679 | 2,689 | 2,659 | 2,689 | 384,900 |
| 2024/02/20 | 2,727 | 2,745 | 2,650 | 2,681 | 676,700 |
| 2024/02/19 | 2,775 | 2,779 | 2,721 | 2,750 | 706,600 |
| 2024/02/16 | 2,707 | 2,800 | 2,690 | 2,745 | 1,341,300 |
| 2024/02/15 | 2,607 | 2,659 | 2,536 | 2,657 | 2,984,900 |
| 2024/02/14 | 2,475 | 2,985 | 2,461 | 2,850 | 7,539,500 |
| 2024/02/13 | 2,522 | 2,525 | 2,476 | 2,485 | 393,200 |
| 2024/02/09 | 2,493 | 2,528 | 2,475 | 2,504 | 529,800 |
| 2024/02/08 | 2,466 | 2,489 | 2,437 | 2,489 | 411,900 |
| 2024/02/07 | 2,464 | 2,491 | 2,455 | 2,457 | 391,900 |
| 2024/02/06 | 2,511 | 2,511 | 2,451 | 2,451 | 762,600 |
| 2024/02/05 | 2,521 | 2,528 | 2,495 | 2,511 | 724,600 |
| 2024/02/02 | 2,526 | 2,530 | 2,495 | 2,500 | 697,300 |
| 2024/02/01 | 2,540 | 2,554 | 2,502 | 2,520 | 956,600 |
| 2024/01/31 | 2,525 | 2,584 | 2,522 | 2,555 | 2,858,400 |
| 2024/01/30 | 2,570 | 2,591 | 2,490 | 2,520 | 5,453,200 |
| 2024/01/29 | 3,040 | 3,045 | 3,020 | 3,040 | 168,700 |
| 2024/01/26 | 3,085 | 3,085 | 2,999 | 3,040 | 162,400 |
| 2024/01/25 | 3,100 | 3,120 | 3,080 | 3,110 | 87,100 |
| 2024/01/24 | 3,150 | 3,150 | 3,075 | 3,085 | 128,200 |
| 2024/01/23 | 3,190 | 3,200 | 3,160 | 3,175 | 139,700 |
| 2024/01/22 | 3,180 | 3,200 | 3,160 | 3,165 | 80,200 |
| 2024/01/19 | 3,135 | 3,145 | 3,120 | 3,135 | 85,600 |
| 2024/01/18 | 3,065 | 3,120 | 3,045 | 3,095 | 125,500 |
| 2024/01/17 | 3,150 | 3,180 | 3,090 | 3,095 | 225,500 |
| 2024/01/16 | 3,165 | 3,185 | 3,155 | 3,170 | 91,500 |
| 2024/01/15 | 3,150 | 3,220 | 3,135 | 3,185 | 114,400 |
| 2024/01/12 | 3,180 | 3,180 | 3,130 | 3,140 | 123,600 |
| 2024/01/11 | 3,185 | 3,185 | 3,145 | 3,155 | 93,600 |
| 2024/01/10 | 3,120 | 3,190 | 3,105 | 3,165 | 147,800 |
| 2024/01/09 | 3,160 | 3,175 | 3,110 | 3,120 | 123,100 |
| 2024/01/05 | 3,145 | 3,150 | 3,100 | 3,125 | 90,900 |
| 2024/01/04 | 3,180 | 3,180 | 3,095 | 3,135 | 115,500 |