日本アビオニクス(6946)の株価時系列情報
日本アビオニクス(6946)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 |
|---|---|---|---|---|---|
| 2026/02/10 | 6,730 | 6,910 | 6,680 | 6,880 | 309,400 |
| 2026/02/09 | 6,590 | 6,930 | 6,520 | 6,750 | 661,300 |
| 2026/02/06 | 5,940 | 6,430 | 5,760 | 6,310 | 509,000 |
| 2026/02/05 | 6,110 | 6,170 | 5,780 | 5,930 | 351,200 |
| 2026/02/04 | 5,840 | 6,280 | 5,840 | 6,210 | 615,200 |
| 2026/02/03 | 5,780 | 5,860 | 5,590 | 5,850 | 372,400 |
| 2026/02/02 | 5,620 | 6,000 | 5,490 | 5,600 | 828,200 |
| 2026/01/30 | 5,360 | 5,360 | 5,090 | 5,120 | 340,400 |
| 2026/01/29 | 5,230 | 5,310 | 5,150 | 5,300 | 207,700 |
| 2026/01/28 | 5,270 | 5,290 | 5,120 | 5,130 | 108,500 |
| 2026/01/27 | 5,270 | 5,280 | 5,120 | 5,210 | 135,900 |
| 2026/01/26 | 5,370 | 5,440 | 5,220 | 5,270 | 137,800 |
| 2026/01/23 | 5,400 | 5,600 | 5,390 | 5,420 | 168,800 |
| 2026/01/22 | 5,630 | 5,660 | 5,360 | 5,390 | 223,500 |
| 2026/01/21 | 5,380 | 5,690 | 5,380 | 5,530 | 261,700 |
| 2026/01/20 | 5,790 | 5,840 | 5,570 | 5,630 | 212,000 |
| 2026/01/19 | 5,760 | 5,900 | 5,680 | 5,740 | 252,100 |
| 2026/01/16 | 5,800 | 5,800 | 5,500 | 5,700 | 290,300 |
| 2026/01/15 | 5,360 | 5,730 | 5,330 | 5,710 | 376,500 |
| 2026/01/14 | 5,290 | 5,450 | 5,260 | 5,360 | 348,900 |
| 2026/01/13 | 5,220 | 5,330 | 5,100 | 5,290 | 533,500 |
| 2026/01/09 | 4,955 | 4,980 | 4,750 | 4,850 | 199,800 |
| 2026/01/08 | 4,930 | 5,020 | 4,850 | 4,885 | 314,800 |
| 2026/01/07 | 4,760 | 5,020 | 4,725 | 4,790 | 355,700 |
| 2026/01/06 | 4,750 | 4,880 | 4,710 | 4,830 | 381,700 |
| 2026/01/05 | 4,585 | 4,730 | 4,545 | 4,585 | 365,100 |
| 2025/12/30 | 4,600 | 4,615 | 4,435 | 4,460 | 175,200 |
| 2025/12/29 | 4,415 | 4,660 | 4,375 | 4,585 | 242,700 |
| 2025/12/26 | 4,570 | 4,590 | 4,400 | 4,405 | 240,600 |
| 2025/12/25 | 4,525 | 4,585 | 4,500 | 4,565 | 126,700 |
| 2025/12/24 | 4,550 | 4,625 | 4,510 | 4,525 | 158,200 |
| 2025/12/23 | 4,500 | 4,710 | 4,490 | 4,605 | 197,600 |
| 2025/12/22 | 4,565 | 4,595 | 4,435 | 4,485 | 181,200 |
| 2025/12/19 | 4,380 | 4,540 | 4,375 | 4,440 | 201,700 |
| 2025/12/18 | 4,485 | 4,525 | 4,355 | 4,365 | 239,600 |
| 2025/12/17 | 4,710 | 4,745 | 4,575 | 4,615 | 144,900 |
| 2025/12/16 | 4,850 | 4,870 | 4,685 | 4,750 | 135,600 |
| 2025/12/15 | 4,845 | 4,950 | 4,775 | 4,920 | 111,700 |
| 2025/12/12 | 4,835 | 4,930 | 4,795 | 4,870 | 177,600 |
| 2025/12/11 | 5,000 | 5,100 | 4,805 | 4,805 | 252,200 |
| 2025/12/10 | 5,060 | 5,090 | 4,780 | 4,845 | 309,500 |
| 2025/12/09 | 4,980 | 5,200 | 4,940 | 5,130 | 419,800 |
| 2025/12/08 | 4,745 | 4,895 | 4,710 | 4,845 | 333,500 |
| 2025/12/05 | 4,550 | 4,615 | 4,485 | 4,535 | 131,700 |
| 2025/12/04 | 4,370 | 4,555 | 4,370 | 4,535 | 145,900 |
| 2025/12/03 | 4,450 | 4,475 | 4,345 | 4,360 | 148,300 |
| 2025/12/02 | 4,450 | 4,500 | 4,410 | 4,420 | 165,300 |
| 2025/12/01 | 4,780 | 4,780 | 4,515 | 4,520 | 214,000 |
| 2025/11/28 | 4,700 | 4,815 | 4,650 | 4,810 | 167,100 |
| 2025/11/27 | 4,545 | 4,675 | 4,490 | 4,655 | 153,400 |
| 2025/11/26 | 4,465 | 4,560 | 4,400 | 4,485 | 172,400 |
| 2025/11/25 | 4,585 | 4,585 | 4,390 | 4,445 | 188,900 |
| 2025/11/21 | 4,700 | 4,790 | 4,535 | 4,535 | 285,300 |
| 2025/11/20 | 4,700 | 4,870 | 4,620 | 4,835 | 257,500 |
| 2025/11/19 | 4,720 | 4,785 | 4,510 | 4,560 | 343,000 |
| 2025/11/18 | 5,030 | 5,050 | 4,720 | 4,720 | 347,200 |
| 2025/11/17 | 4,980 | 5,200 | 4,880 | 5,150 | 230,300 |
| 2025/11/14 | 5,060 | 5,210 | 4,920 | 4,990 | 311,800 |
| 2025/11/13 | 5,050 | 5,270 | 5,050 | 5,240 | 244,400 |
| 2025/11/12 | 5,000 | 5,090 | 4,930 | 5,030 | 134,000 |
| 2025/11/11 | 5,220 | 5,230 | 4,965 | 5,020 | 177,900 |
| 2025/11/10 | 5,030 | 5,210 | 5,020 | 5,190 | 221,600 |
| 2025/11/07 | 4,935 | 5,040 | 4,860 | 4,990 | 291,500 |
| 2025/11/06 | 5,180 | 5,190 | 4,910 | 5,070 | 298,300 |
| 2025/11/05 | 5,180 | 5,180 | 4,885 | 5,120 | 438,200 |
| 2025/11/04 | 5,490 | 5,560 | 5,320 | 5,430 | 281,900 |
| 2025/10/31 | 5,500 | 5,910 | 5,260 | 5,450 | 947,900 |
| 2025/10/30 | 5,500 | 5,500 | 5,430 | 5,500 | 809,700 |
| 2025/10/29 | 4,990 | 4,990 | 4,795 | 4,795 | 383,500 |
| 2025/10/28 | 5,250 | 5,250 | 4,895 | 4,910 | 457,400 |
| 2025/10/27 | 5,170 | 5,290 | 5,100 | 5,290 | 470,100 |
| 2025/10/24 | 5,020 | 5,110 | 4,810 | 5,050 | 480,900 |
| 2025/10/23 | 4,740 | 4,975 | 4,655 | 4,975 | 578,600 |
| 2025/10/22 | 4,785 | 4,890 | 4,690 | 4,755 | 439,500 |
| 2025/10/21 | 5,070 | 5,070 | 4,710 | 4,720 | 476,800 |
| 2025/10/20 | 4,850 | 5,100 | 4,690 | 5,100 | 321,000 |
| 2025/10/17 | 4,750 | 4,875 | 4,630 | 4,645 | 307,700 |
| 2025/10/16 | 4,670 | 4,745 | 4,615 | 4,685 | 236,000 |
| 2025/10/15 | 4,320 | 4,560 | 4,295 | 4,530 | 279,400 |
| 2025/10/14 | 4,605 | 4,635 | 4,335 | 4,355 | 446,700 |
| 2025/10/10 | 4,950 | 4,970 | 4,675 | 4,745 | 254,100 |
| 2025/10/09 | 5,210 | 5,220 | 4,950 | 5,030 | 224,700 |
| 2025/10/08 | 4,870 | 5,180 | 4,865 | 5,180 | 317,900 |
| 2025/10/07 | 4,905 | 5,120 | 4,715 | 4,940 | 578,800 |
| 2025/10/06 | 4,810 | 4,950 | 4,595 | 4,945 | 749,000 |
| 2025/10/03 | 4,180 | 4,295 | 4,150 | 4,250 | 108,400 |
| 2025/10/02 | 4,235 | 4,245 | 4,135 | 4,150 | 108,200 |
| 2025/10/01 | 4,530 | 4,530 | 4,180 | 4,215 | 224,700 |
| 2025/09/30 | 4,610 | 4,705 | 4,550 | 4,580 | 132,900 |
| 2025/09/29 | 4,520 | 4,655 | 4,500 | 4,615 | 118,300 |
| 2025/09/26 | 4,515 | 4,660 | 4,500 | 4,585 | 146,900 |
| 2025/09/25 | 4,660 | 4,700 | 4,540 | 4,580 | 143,800 |
| 2025/09/24 | 4,500 | 4,685 | 4,390 | 4,640 | 214,400 |
| 2025/09/22 | 4,710 | 4,780 | 4,480 | 4,480 | 226,800 |
| 2025/09/19 | 4,480 | 4,680 | 4,390 | 4,605 | 364,700 |
| 2025/09/18 | 4,425 | 4,500 | 4,355 | 4,435 | 184,900 |
| 2025/09/17 | 4,395 | 4,460 | 4,290 | 4,350 | 220,300 |
| 2025/09/16 | 4,350 | 4,355 | 4,180 | 4,295 | 134,900 |
| 2025/09/12 | 4,250 | 4,400 | 4,190 | 4,310 | 216,600 |
| 2025/09/11 | 4,235 | 4,325 | 4,160 | 4,200 | 144,100 |
| 2025/09/10 | 4,230 | 4,295 | 4,160 | 4,230 | 138,300 |
| 2025/09/09 | 4,355 | 4,385 | 4,190 | 4,235 | 305,700 |
| 2025/09/08 | 4,235 | 4,275 | 4,115 | 4,145 | 181,800 |
| 2025/09/05 | 4,100 | 4,185 | 4,020 | 4,090 | 189,300 |
| 2025/09/04 | 4,090 | 4,160 | 4,045 | 4,095 | 164,600 |
| 2025/09/03 | 4,275 | 4,280 | 4,085 | 4,090 | 235,600 |
| 2025/09/02 | 4,425 | 4,435 | 4,305 | 4,330 | 128,600 |
| 2025/09/01 | 4,400 | 4,540 | 4,340 | 4,425 | 89,100 |
| 2025/08/29 | 4,495 | 4,550 | 4,425 | 4,440 | 116,000 |
| 2025/08/28 | 4,555 | 4,595 | 4,460 | 4,470 | 172,800 |
| 2025/08/27 | 4,765 | 4,800 | 4,545 | 4,570 | 193,200 |
| 2025/08/26 | 4,800 | 4,895 | 4,665 | 4,700 | 192,000 |
| 2025/08/25 | 4,825 | 4,860 | 4,720 | 4,820 | 160,000 |
| 2025/08/22 | 4,620 | 4,910 | 4,620 | 4,780 | 269,500 |
| 2025/08/21 | 4,580 | 4,645 | 4,520 | 4,600 | 123,200 |
| 2025/08/20 | 4,660 | 4,670 | 4,520 | 4,610 | 170,300 |
| 2025/08/19 | 5,000 | 5,030 | 4,590 | 4,590 | 351,800 |
| 2025/08/18 | 4,790 | 5,050 | 4,770 | 4,975 | 271,200 |
| 2025/08/15 | 4,780 | 4,800 | 4,670 | 4,700 | 114,600 |
| 2025/08/14 | 4,750 | 4,785 | 4,650 | 4,740 | 127,700 |
| 2025/08/13 | 4,805 | 4,865 | 4,750 | 4,770 | 173,100 |
| 2025/08/12 | 4,830 | 4,870 | 4,710 | 4,750 | 282,500 |
| 2025/08/08 | 5,000 | 5,000 | 4,820 | 4,860 | 216,100 |
| 2025/08/07 | 5,050 | 5,100 | 4,945 | 5,000 | 171,700 |
| 2025/08/06 | 5,290 | 5,300 | 4,910 | 5,050 | 345,200 |
| 2025/08/05 | 5,320 | 5,420 | 5,040 | 5,090 | 545,400 |
| 2025/08/04 | 4,835 | 5,120 | 4,835 | 5,120 | 815,600 |
| 2025/08/01 | 4,315 | 4,470 | 4,250 | 4,415 | 269,500 |
| 2025/07/31 | 4,245 | 4,455 | 4,230 | 4,455 | 206,900 |
| 2025/07/30 | 4,145 | 4,315 | 4,130 | 4,315 | 165,800 |
| 2025/07/29 | 4,060 | 4,120 | 4,030 | 4,075 | 93,900 |
| 2025/07/28 | 4,230 | 4,240 | 4,055 | 4,110 | 137,900 |
| 2025/07/25 | 4,240 | 4,270 | 4,145 | 4,195 | 115,600 |
| 2025/07/24 | 4,300 | 4,350 | 4,195 | 4,220 | 209,100 |
| 2025/07/23 | 4,295 | 4,295 | 4,135 | 4,240 | 256,000 |
| 2025/07/22 | 4,160 | 4,335 | 4,130 | 4,295 | 254,600 |
| 2025/07/18 | 4,165 | 4,260 | 4,085 | 4,155 | 245,400 |
| 2025/07/17 | 4,050 | 4,150 | 4,015 | 4,135 | 157,400 |
| 2025/07/16 | 3,950 | 4,100 | 3,925 | 4,095 | 161,300 |
| 2025/07/15 | 3,925 | 3,985 | 3,845 | 3,950 | 150,200 |
| 2025/07/14 | 3,830 | 3,920 | 3,810 | 3,855 | 162,700 |
| 2025/07/11 | 3,905 | 3,965 | 3,745 | 3,770 | 196,200 |
| 2025/07/10 | 3,985 | 4,005 | 3,870 | 3,900 | 155,600 |
| 2025/07/09 | 4,100 | 4,175 | 3,935 | 3,995 | 227,100 |
| 2025/07/08 | 4,010 | 4,130 | 3,980 | 4,085 | 231,300 |
| 2025/07/07 | 3,815 | 4,020 | 3,815 | 3,965 | 198,800 |
| 2025/07/04 | 4,005 | 4,045 | 3,790 | 3,825 | 236,000 |
| 2025/07/03 | 3,995 | 4,060 | 3,900 | 3,965 | 182,500 |
| 2025/07/02 | 3,930 | 4,070 | 3,815 | 3,990 | 343,200 |
| 2025/07/01 | 4,225 | 4,245 | 4,070 | 4,070 | 266,900 |
| 2025/06/30 | 4,590 | 4,630 | 4,215 | 4,220 | 284,900 |
| 2025/06/27 | 4,380 | 4,475 | 4,290 | 4,455 | 320,900 |
| 2025/06/26 | 4,245 | 4,380 | 4,225 | 4,235 | 216,900 |
| 2025/06/25 | 4,460 | 4,465 | 4,175 | 4,245 | 336,100 |
| 2025/06/24 | 4,500 | 4,505 | 4,300 | 4,435 | 338,800 |
| 2025/06/23 | 4,490 | 4,790 | 4,420 | 4,495 | 431,000 |
| 2025/06/20 | 4,355 | 4,400 | 4,220 | 4,280 | 168,600 |
| 2025/06/19 | 4,165 | 4,325 | 4,160 | 4,325 | 197,800 |
| 2025/06/18 | 4,220 | 4,280 | 4,150 | 4,195 | 193,600 |
| 2025/06/17 | 4,065 | 4,220 | 3,990 | 4,220 | 276,300 |
| 2025/06/16 | 3,835 | 4,130 | 3,800 | 4,080 | 446,500 |
| 2025/06/13 | 3,695 | 3,820 | 3,605 | 3,800 | 319,700 |
| 2025/06/12 | 3,550 | 3,735 | 3,525 | 3,735 | 293,800 |
| 2025/06/11 | 3,510 | 3,560 | 3,425 | 3,555 | 219,000 |
| 2025/06/10 | 3,555 | 3,590 | 3,525 | 3,560 | 129,100 |
| 2025/06/09 | 3,640 | 3,640 | 3,510 | 3,590 | 178,300 |
| 2025/06/06 | 3,645 | 3,745 | 3,610 | 3,615 | 263,400 |
| 2025/06/05 | 3,825 | 3,860 | 3,675 | 3,680 | 242,700 |
| 2025/06/04 | 3,855 | 3,925 | 3,810 | 3,860 | 300,700 |
| 2025/06/03 | 3,620 | 3,765 | 3,545 | 3,730 | 364,400 |
| 2025/06/02 | 3,580 | 3,630 | 3,480 | 3,580 | 163,200 |
| 2025/05/30 | 3,420 | 3,520 | 3,380 | 3,515 | 148,900 |
| 2025/05/29 | 3,420 | 3,450 | 3,375 | 3,390 | 90,900 |
| 2025/05/28 | 3,510 | 3,555 | 3,410 | 3,420 | 133,100 |
| 2025/05/27 | 3,370 | 3,500 | 3,360 | 3,440 | 169,800 |
| 2025/05/26 | 3,400 | 3,440 | 3,335 | 3,355 | 92,400 |
| 2025/05/23 | 3,350 | 3,510 | 3,350 | 3,380 | 143,600 |
| 2025/05/22 | 3,320 | 3,405 | 3,315 | 3,370 | 66,700 |
| 2025/05/21 | 3,325 | 3,420 | 3,310 | 3,370 | 104,400 |
| 2025/05/20 | 3,435 | 3,540 | 3,330 | 3,330 | 191,800 |
| 2025/05/19 | 3,440 | 3,500 | 3,355 | 3,435 | 138,600 |
| 2025/05/16 | 3,435 | 3,435 | 3,260 | 3,370 | 194,900 |
| 2025/05/15 | 3,280 | 3,465 | 3,185 | 3,425 | 324,600 |
| 2025/05/14 | 3,145 | 3,330 | 3,100 | 3,295 | 465,600 |
| 2025/05/13 | 2,980 | 2,996 | 2,823 | 2,923 | 233,500 |
| 2025/05/12 | 2,914 | 3,020 | 2,910 | 2,960 | 180,200 |
| 2025/05/09 | 3,025 | 3,060 | 2,904 | 2,912 | 247,900 |
| 2025/05/08 | 2,970 | 3,050 | 2,902 | 3,040 | 273,900 |
| 2025/05/07 | 2,921 | 3,045 | 2,863 | 3,030 | 164,400 |
| 2025/05/02 | 3,080 | 3,080 | 2,932 | 2,971 | 177,100 |
| 2025/05/01 | 2,985 | 3,150 | 2,985 | 3,085 | 165,600 |
| 2025/04/30 | 3,020 | 3,050 | 2,971 | 2,995 | 127,200 |
| 2025/04/28 | 3,075 | 3,100 | 3,025 | 3,030 | 106,800 |
| 2025/04/25 | 2,900 | 3,045 | 2,894 | 3,015 | 163,400 |
| 2025/04/24 | 2,955 | 3,020 | 2,860 | 2,899 | 158,600 |
| 2025/04/23 | 3,000 | 3,000 | 2,890 | 2,952 | 185,200 |
| 2025/04/22 | 2,883 | 2,947 | 2,840 | 2,940 | 184,700 |
| 2025/04/21 | 3,030 | 3,075 | 2,932 | 2,932 | 313,100 |
| 2025/04/18 | 2,934 | 3,100 | 2,926 | 3,075 | 380,200 |
| 2025/04/17 | 2,848 | 3,070 | 2,813 | 2,956 | 666,100 |