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
2025/06/13 2,460 2,460 2,407 2,412 156,500
2025/06/12 2,481 2,495 2,449 2,472 137,800
2025/06/11 2,465 2,509 2,457 2,498 147,100
2025/06/10 2,463 2,487 2,446 2,455 146,400
2025/06/09 2,466 2,473 2,441 2,457 153,400
2025/06/06 2,475 2,483 2,445 2,445 128,800
2025/06/05 2,451 2,482 2,448 2,475 164,000
2025/06/04 2,488 2,513 2,449 2,452 192,300
2025/06/03 2,500 2,516 2,472 2,472 291,700
2025/06/02 2,488 2,514 2,481 2,490 241,600
2025/05/30 2,490 2,545 2,489 2,511 332,100
2025/05/29 2,481 2,515 2,478 2,515 194,400
2025/05/28 2,500 2,505 2,479 2,479 262,200
2025/05/27 2,453 2,476 2,436 2,470 118,800
2025/05/26 2,440 2,470 2,428 2,453 233,000
2025/05/23 2,417 2,432 2,394 2,422 146,700
2025/05/22 2,392 2,405 2,382 2,400 137,300
2025/05/21 2,431 2,443 2,410 2,417 152,200
2025/05/20 2,482 2,487 2,401 2,420 321,700
2025/05/19 2,476 2,506 2,455 2,482 158,700
2025/05/16 2,503 2,516 2,435 2,450 225,600
2025/05/15 2,474 2,515 2,468 2,483 247,300
2025/05/14 2,517 2,530 2,492 2,512 167,500
2025/05/13 2,500 2,548 2,500 2,522 249,400
2025/05/12 2,379 2,463 2,379 2,457 223,900
2025/05/09 2,368 2,381 2,326 2,367 241,800
2025/05/08 2,278 2,328 2,247 2,322 228,000
2025/05/07 2,274 2,303 2,266 2,278 266,500
2025/05/02 2,254 2,300 2,234 2,276 244,600
2025/05/01 2,271 2,278 2,232 2,241 331,500
2025/04/30 2,325 2,343 2,265 2,289 346,600
2025/04/28 2,299 2,312 2,270 2,285 327,100
2025/04/25 2,258 2,289 2,238 2,259 369,100
2025/04/24 2,270 2,287 2,203 2,228 674,200
2025/04/23 2,272 2,298 2,256 2,283 371,100
2025/04/22 2,225 2,245 2,209 2,222 361,700
2025/04/21 2,318 2,319 2,242 2,245 318,100
2025/04/18 2,344 2,358 2,327 2,358 87,600
2025/04/17 2,305 2,332 2,292 2,322 142,800
2025/04/16 2,334 2,349 2,277 2,298 120,400
2025/04/15 2,355 2,378 2,321 2,321 131,800
2025/04/14 2,333 2,362 2,326 2,344 143,500
2025/04/11 2,178 2,316 2,178 2,295 130,900
2025/04/10 2,388 2,388 2,317 2,372 260,700
2025/04/09 2,205 2,208 2,119 2,138 334,900
2025/04/08 2,211 2,278 2,210 2,260 245,700
2025/04/07 2,148 2,213 2,125 2,144 336,200
2025/04/04 2,396 2,442 2,306 2,348 360,500
2025/04/03 2,524 2,546 2,477 2,496 222,000
2025/04/02 2,610 2,627 2,577 2,624 157,900
2025/04/01 2,634 2,643 2,590 2,592 190,000
2025/03/31 2,679 2,701 2,591 2,609 192,400
2025/03/28 2,719 2,739 2,694 2,715 148,700
2025/03/27 2,760 2,796 2,727 2,760 239,800
2025/03/26 2,766 2,805 2,734 2,788 146,500
2025/03/25 2,747 2,764 2,742 2,747 86,200
2025/03/24 2,772 2,772 2,717 2,723 83,400
2025/03/21 2,765 2,785 2,753 2,767 114,800
2025/03/19 2,760 2,791 2,758 2,769 100,900
2025/03/18 2,783 2,802 2,769 2,775 125,500
2025/03/17 2,785 2,818 2,751 2,760 213,000
2025/03/14 2,867 2,924 2,746 2,763 461,700
2025/03/13 2,717 2,768 2,715 2,738 232,100
2025/03/12 2,700 2,719 2,669 2,689 217,500
2025/03/11 2,688 2,719 2,671 2,719 220,300
2025/03/10 2,752 2,756 2,706 2,706 158,700
2025/03/07 2,708 2,749 2,694 2,744 116,200
2025/03/06 2,709 2,752 2,709 2,743 104,600
2025/03/05 2,688 2,712 2,665 2,689 141,900
2025/03/04 2,718 2,737 2,650 2,663 171,900
2025/03/03 2,700 2,713 2,676 2,695 113,800
2025/02/28 2,640 2,685 2,622 2,663 243,000
2025/02/27 2,636 2,666 2,630 2,663 127,100
2025/02/26 2,671 2,671 2,623 2,642 125,900
2025/02/25 2,637 2,695 2,634 2,671 127,000
2025/02/21 2,672 2,690 2,655 2,679 177,400
2025/02/20 2,705 2,729 2,655 2,661 152,100
2025/02/19 2,725 2,738 2,702 2,711 107,000
2025/02/18 2,723 2,750 2,703 2,747 99,000
2025/02/17 2,774 2,788 2,718 2,724 139,400
2025/02/14 2,864 2,864 2,767 2,774 99,300
2025/02/13 2,835 2,861 2,799 2,843 172,600
2025/02/12 2,834 2,841 2,764 2,787 135,300
2025/02/10 2,859 2,859 2,798 2,814 176,000
2025/02/07 2,802 2,883 2,780 2,859 379,000
2025/02/06 2,817 2,833 2,751 2,767 291,600
2025/02/05 2,811 2,824 2,777 2,812 243,400
2025/02/04 2,900 2,953 2,798 2,798 394,400
2025/02/03 2,777 2,854 2,730 2,816 394,500
2025/01/31 2,795 2,869 2,795 2,825 478,700
2025/01/30 2,693 2,797 2,603 2,792 1,219,700
2025/01/29 2,857 2,907 2,852 2,893 230,100
2025/01/28 2,821 2,860 2,820 2,848 162,900
2025/01/27 2,875 2,904 2,858 2,864 125,700
2025/01/24 2,888 2,923 2,868 2,875 225,500
2025/01/23 2,871 2,890 2,836 2,884 135,500
2025/01/22 2,800 2,870 2,789 2,860 232,100
2025/01/21 2,775 2,796 2,769 2,781 218,800
2025/01/20 2,739 2,790 2,728 2,775 147,100
2025/01/17 2,738 2,742 2,702 2,721 164,000
2025/01/16 2,802 2,834 2,721 2,751 175,600
2025/01/15 2,816 2,864 2,774 2,780 150,400
2025/01/14 2,825 2,833 2,800 2,815 173,100
2025/01/10 2,800 2,880 2,800 2,844 174,600
2025/01/09 2,867 2,896 2,844 2,850 189,100
2025/01/08 2,927 2,928 2,877 2,890 154,700
2025/01/07 2,939 2,944 2,870 2,914 268,700
2025/01/06 3,000 3,015 2,829 2,847 220,500

このページの先頭へ