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 |
|---|---|---|---|---|---|
| 2024/07/26 | 11,060 | 11,670 | 11,010 | 11,030 | 32,500 |
| 2024/07/25 | 11,710 | 11,890 | 11,150 | 11,290 | 50,900 |
| 2024/07/24 | 12,030 | 12,270 | 11,900 | 12,010 | 33,900 |
| 2024/07/23 | 12,500 | 12,950 | 12,330 | 12,330 | 33,400 |
| 2024/07/22 | 13,330 | 13,330 | 12,000 | 12,300 | 79,200 |
| 2024/07/19 | 12,800 | 13,330 | 12,510 | 13,250 | 30,000 |
| 2024/07/18 | 13,030 | 13,680 | 12,750 | 13,100 | 62,000 |
| 2024/07/17 | 13,650 | 13,780 | 13,070 | 13,520 | 66,400 |
| 2024/07/16 | 12,340 | 13,150 | 12,340 | 13,130 | 79,900 |
| 2024/07/12 | 11,190 | 11,870 | 11,190 | 11,750 | 46,100 |
| 2024/07/11 | 11,540 | 11,700 | 10,920 | 11,490 | 78,600 |
| 2024/07/10 | 11,600 | 12,000 | 11,350 | 11,550 | 48,100 |
| 2024/07/09 | 11,250 | 12,310 | 11,100 | 11,860 | 129,600 |
| 2024/07/08 | 10,600 | 11,130 | 10,600 | 11,010 | 59,600 |
| 2024/07/05 | 10,400 | 10,860 | 10,210 | 10,240 | 36,300 |
| 2024/07/04 | 10,070 | 10,730 | 10,070 | 10,400 | 46,200 |
| 2024/07/03 | 10,300 | 10,390 | 10,060 | 10,150 | 50,200 |
| 2024/07/02 | 9,360 | 10,150 | 9,360 | 10,080 | 49,400 |
| 2024/07/01 | 9,380 | 9,620 | 9,320 | 9,330 | 31,800 |
| 2024/06/28 | 9,400 | 9,490 | 9,160 | 9,380 | 28,900 |
| 2024/06/27 | 8,970 | 9,500 | 8,970 | 9,320 | 33,500 |
| 2024/06/26 | 8,700 | 9,010 | 8,630 | 8,950 | 24,900 |
| 2024/06/25 | 8,700 | 8,760 | 8,530 | 8,590 | 16,800 |
| 2024/06/24 | 8,890 | 8,890 | 8,430 | 8,600 | 59,800 |
| 2024/06/21 | 9,110 | 9,150 | 8,920 | 8,920 | 8,000 |
| 2024/06/20 | 8,900 | 9,160 | 8,880 | 9,100 | 9,100 |
| 2024/06/19 | 8,840 | 9,300 | 8,830 | 9,020 | 17,900 |
| 2024/06/18 | 8,880 | 9,130 | 8,780 | 8,990 | 17,600 |
| 2024/06/17 | 8,900 | 8,950 | 8,700 | 8,700 | 17,500 |
| 2024/06/14 | 9,350 | 9,590 | 8,930 | 9,020 | 31,100 |
| 2024/06/13 | 10,140 | 10,140 | 9,300 | 9,330 | 38,000 |
| 2024/06/12 | 10,330 | 10,340 | 9,800 | 10,010 | 68,500 |
| 2024/06/11 | 9,350 | 9,960 | 9,270 | 9,670 | 73,500 |
| 2024/06/10 | 8,710 | 9,200 | 8,700 | 9,060 | 35,100 |
| 2024/06/07 | 8,260 | 8,640 | 8,230 | 8,580 | 19,900 |
| 2024/06/06 | 8,200 | 8,340 | 8,110 | 8,110 | 8,600 |
| 2024/06/05 | 8,150 | 8,230 | 8,110 | 8,130 | 14,800 |
| 2024/06/04 | 8,330 | 8,430 | 8,110 | 8,180 | 14,600 |
| 2024/06/03 | 8,450 | 8,470 | 8,210 | 8,280 | 16,700 |
| 2024/05/31 | 8,120 | 8,310 | 8,080 | 8,300 | 11,900 |
| 2024/05/30 | 7,990 | 8,390 | 7,980 | 8,200 | 24,000 |
| 2024/05/29 | 8,400 | 8,400 | 8,060 | 8,100 | 20,500 |
| 2024/05/28 | 7,940 | 8,170 | 7,940 | 8,100 | 14,400 |
| 2024/05/27 | 8,160 | 8,160 | 7,850 | 7,920 | 37,400 |
| 2024/05/24 | 8,620 | 8,770 | 8,070 | 8,080 | 53,900 |
| 2024/05/23 | 8,790 | 8,900 | 8,710 | 8,750 | 15,100 |
| 2024/05/22 | 8,720 | 8,840 | 8,630 | 8,750 | 25,200 |
| 2024/05/21 | 8,930 | 9,360 | 8,750 | 8,750 | 31,400 |
| 2024/05/20 | 8,840 | 9,090 | 8,780 | 8,930 | 31,400 |
| 2024/05/17 | 9,300 | 9,440 | 8,730 | 8,880 | 122,800 |
| 2024/05/16 | 10,260 | 10,340 | 9,430 | 9,450 | 68,400 |
| 2024/05/15 | 10,170 | 10,320 | 9,800 | 10,240 | 44,700 |
| 2024/05/14 | 10,590 | 10,970 | 10,190 | 10,330 | 77,500 |
| 2024/05/13 | 10,200 | 10,690 | 9,660 | 10,580 | 188,100 |
| 2024/05/10 | 8,700 | 9,340 | 8,700 | 9,200 | 64,900 |
| 2024/05/09 | 8,810 | 8,870 | 8,510 | 8,700 | 40,300 |
| 2024/05/08 | 9,330 | 9,390 | 8,580 | 8,660 | 51,400 |
| 2024/05/07 | 9,180 | 9,350 | 9,120 | 9,330 | 17,900 |
| 2024/05/02 | 8,940 | 9,270 | 8,890 | 9,110 | 15,600 |
| 2024/05/01 | 9,220 | 9,220 | 8,890 | 8,970 | 19,400 |
| 2024/04/30 | 8,840 | 9,070 | 8,750 | 9,070 | 15,100 |
| 2024/04/26 | 9,090 | 9,140 | 8,770 | 8,890 | 22,400 |
| 2024/04/25 | 8,900 | 9,320 | 8,860 | 9,060 | 56,500 |
| 2024/04/24 | 8,840 | 8,930 | 8,710 | 8,900 | 11,500 |
| 2024/04/23 | 8,840 | 8,890 | 8,650 | 8,840 | 27,800 |
| 2024/04/22 | 8,940 | 9,000 | 8,670 | 8,690 | 34,400 |
| 2024/04/19 | 9,150 | 9,290 | 8,770 | 8,950 | 25,300 |
| 2024/04/18 | 9,070 | 9,420 | 8,910 | 9,280 | 30,000 |
| 2024/04/17 | 9,250 | 9,300 | 9,120 | 9,240 | 29,100 |
| 2024/04/16 | 9,400 | 9,580 | 9,160 | 9,360 | 47,900 |
| 2024/04/15 | 9,530 | 9,640 | 9,450 | 9,590 | 25,500 |
| 2024/04/12 | 10,040 | 10,040 | 9,570 | 9,680 | 34,600 |
| 2024/04/11 | 9,760 | 10,100 | 9,720 | 10,040 | 23,800 |
| 2024/04/10 | 10,290 | 10,340 | 9,950 | 9,960 | 22,300 |
| 2024/04/09 | 9,990 | 10,340 | 9,900 | 10,290 | 18,800 |
| 2024/04/08 | 9,880 | 10,190 | 9,840 | 9,980 | 33,200 |
| 2024/04/05 | 9,780 | 10,360 | 9,770 | 9,940 | 21,500 |
| 2024/04/04 | 10,070 | 10,230 | 9,650 | 10,050 | 37,800 |
| 2024/04/03 | 10,100 | 10,290 | 9,700 | 10,100 | 60,400 |
| 2024/04/02 | 11,370 | 11,370 | 10,260 | 10,520 | 49,100 |
| 2024/04/01 | 11,730 | 11,730 | 11,050 | 11,400 | 23,200 |
| 2024/03/29 | 11,820 | 12,020 | 11,620 | 11,760 | 16,200 |
| 2024/03/28 | 11,380 | 11,820 | 11,200 | 11,680 | 21,500 |
| 2024/03/27 | 11,280 | 11,430 | 11,190 | 11,200 | 12,000 |
| 2024/03/26 | 11,110 | 11,440 | 11,090 | 11,440 | 14,100 |
| 2024/03/25 | 11,010 | 11,370 | 10,750 | 11,070 | 14,200 |
| 2024/03/22 | 11,890 | 11,890 | 11,200 | 11,310 | 19,700 |
| 2024/03/21 | 11,070 | 11,890 | 10,970 | 11,470 | 45,100 |
| 2024/03/19 | 11,170 | 11,230 | 10,910 | 11,050 | 17,700 |
| 2024/03/18 | 11,190 | 11,560 | 10,730 | 11,120 | 30,900 |
| 2024/03/15 | 10,470 | 11,250 | 10,350 | 10,890 | 42,400 |
| 2024/03/14 | 11,320 | 11,320 | 10,320 | 10,630 | 67,100 |
| 2024/03/13 | 12,270 | 12,270 | 11,090 | 11,320 | 53,600 |
| 2024/03/12 | 12,000 | 12,340 | 11,800 | 11,970 | 19,800 |
| 2024/03/11 | 12,020 | 12,480 | 11,950 | 12,110 | 25,600 |
| 2024/03/08 | 12,600 | 12,880 | 12,400 | 12,620 | 28,300 |
| 2024/03/07 | 12,480 | 12,780 | 12,100 | 12,550 | 42,300 |
| 2024/03/06 | 11,980 | 12,310 | 11,800 | 12,250 | 26,700 |
| 2024/03/05 | 11,650 | 12,050 | 11,410 | 12,030 | 25,900 |
| 2024/03/04 | 11,450 | 11,690 | 11,350 | 11,650 | 24,900 |
| 2024/03/01 | 11,470 | 12,150 | 11,450 | 11,450 | 53,200 |
| 2024/02/29 | 10,440 | 11,320 | 10,440 | 11,220 | 54,300 |
| 2024/02/28 | 10,430 | 10,660 | 10,300 | 10,440 | 27,200 |
| 2024/02/27 | 10,110 | 10,460 | 10,080 | 10,340 | 29,600 |
| 2024/02/26 | 10,600 | 10,740 | 10,300 | 10,360 | 35,000 |
| 2024/02/22 | 10,600 | 10,810 | 10,420 | 10,550 | 27,200 |
| 2024/02/21 | 11,160 | 11,160 | 10,720 | 10,730 | 27,900 |
| 2024/02/20 | 10,800 | 11,470 | 10,700 | 11,160 | 40,400 |
| 2024/02/19 | 10,450 | 10,890 | 10,450 | 10,800 | 33,000 |
| 2024/02/16 | 10,810 | 10,810 | 10,440 | 10,440 | 32,100 |
| 2024/02/15 | 10,860 | 10,950 | 10,380 | 10,650 | 41,800 |
| 2024/02/14 | 10,900 | 10,970 | 10,670 | 10,870 | 27,100 |
| 2024/02/13 | 10,770 | 11,330 | 10,730 | 11,080 | 59,800 |
| 2024/02/09 | 10,530 | 11,150 | 10,530 | 10,960 | 50,200 |
| 2024/02/08 | 10,530 | 10,750 | 10,290 | 10,410 | 36,000 |
| 2024/02/07 | 10,100 | 10,670 | 10,100 | 10,580 | 53,900 |
| 2024/02/06 | 9,470 | 10,110 | 9,440 | 10,030 | 71,400 |
| 2024/02/05 | 8,920 | 9,400 | 8,920 | 9,390 | 51,300 |
| 2024/02/02 | 8,870 | 9,040 | 8,650 | 8,910 | 35,300 |
| 2024/02/01 | 8,760 | 9,240 | 8,600 | 8,840 | 67,300 |
| 2024/01/31 | 8,700 | 9,150 | 8,650 | 9,060 | 56,300 |
| 2024/01/30 | 8,960 | 9,040 | 8,770 | 8,790 | 30,800 |
| 2024/01/29 | 9,180 | 9,180 | 8,760 | 9,000 | 72,800 |
| 2024/01/26 | 9,800 | 9,800 | 9,160 | 9,190 | 48,500 |
| 2024/01/25 | 9,680 | 9,790 | 9,530 | 9,740 | 29,400 |
| 2024/01/24 | 9,200 | 9,580 | 9,190 | 9,540 | 32,900 |
| 2024/01/23 | 9,430 | 9,490 | 9,190 | 9,190 | 25,400 |
| 2024/01/22 | 9,480 | 9,500 | 9,180 | 9,340 | 39,400 |
| 2024/01/19 | 9,190 | 9,390 | 9,190 | 9,390 | 27,700 |
| 2024/01/18 | 8,910 | 9,320 | 8,900 | 9,040 | 32,800 |
| 2024/01/17 | 8,880 | 9,060 | 8,880 | 8,910 | 18,400 |
| 2024/01/16 | 9,090 | 9,180 | 8,820 | 8,880 | 42,200 |
| 2024/01/15 | 8,530 | 9,030 | 8,500 | 8,940 | 43,300 |
| 2024/01/12 | 8,510 | 8,590 | 8,360 | 8,410 | 14,900 |
| 2024/01/11 | 8,670 | 8,680 | 8,360 | 8,470 | 30,600 |
| 2024/01/10 | 8,460 | 8,570 | 8,420 | 8,520 | 18,000 |
| 2024/01/09 | 8,240 | 8,470 | 8,230 | 8,450 | 26,600 |
| 2024/01/05 | 8,300 | 8,450 | 8,270 | 8,310 | 22,800 |
| 2024/01/04 | 8,120 | 8,300 | 7,900 | 8,250 | 18,500 |
| 2023/12/29 | 8,100 | 8,330 | 8,070 | 8,200 | 26,500 |
| 2023/12/28 | 8,050 | 8,150 | 7,970 | 8,060 | 10,800 |
| 2023/12/27 | 8,190 | 8,260 | 8,070 | 8,200 | 18,700 |
| 2023/12/26 | 7,980 | 8,160 | 7,970 | 8,160 | 15,900 |
| 2023/12/25 | 8,450 | 8,450 | 8,130 | 8,130 | 30,000 |
| 2023/12/22 | 8,160 | 8,570 | 8,150 | 8,460 | 53,800 |
| 2023/12/21 | 8,130 | 8,270 | 7,960 | 8,050 | 27,800 |
| 2023/12/20 | 8,210 | 8,240 | 8,020 | 8,180 | 22,900 |
| 2023/12/19 | 8,030 | 8,170 | 7,990 | 8,170 | 18,000 |
| 2023/12/18 | 7,810 | 8,070 | 7,800 | 8,070 | 13,200 |
| 2023/12/15 | 7,770 | 8,140 | 7,770 | 7,790 | 29,200 |
| 2023/12/14 | 7,950 | 8,030 | 7,660 | 7,730 | 23,600 |
| 2023/12/13 | 7,570 | 7,880 | 7,570 | 7,830 | 21,100 |
| 2023/12/12 | 7,830 | 7,960 | 7,700 | 7,720 | 34,700 |
| 2023/12/11 | 7,610 | 7,800 | 7,540 | 7,650 | 21,600 |
| 2023/12/08 | 7,490 | 7,660 | 7,420 | 7,560 | 20,400 |
| 2023/12/07 | 7,610 | 7,650 | 7,510 | 7,520 | 14,600 |
| 2023/12/06 | 7,470 | 7,820 | 7,470 | 7,760 | 29,700 |
| 2023/12/05 | 7,910 | 7,920 | 7,470 | 7,470 | 34,200 |
| 2023/12/04 | 7,900 | 8,110 | 7,850 | 8,060 | 24,900 |
| 2023/12/01 | 7,900 | 8,160 | 7,840 | 7,920 | 33,200 |
| 2023/11/30 | 7,640 | 8,050 | 7,620 | 8,000 | 39,800 |
| 2023/11/29 | 7,690 | 7,690 | 7,550 | 7,570 | 9,800 |
| 2023/11/28 | 7,780 | 7,870 | 7,560 | 7,630 | 22,700 |
| 2023/11/27 | 7,980 | 8,030 | 7,670 | 7,780 | 35,300 |
| 2023/11/24 | 7,520 | 7,750 | 7,480 | 7,740 | 23,300 |
| 2023/11/22 | 7,620 | 7,650 | 7,350 | 7,450 | 20,200 |
| 2023/11/21 | 7,740 | 7,740 | 7,470 | 7,500 | 16,300 |
| 2023/11/20 | 7,480 | 7,750 | 7,480 | 7,620 | 20,600 |
| 2023/11/17 | 7,450 | 7,610 | 7,360 | 7,550 | 39,800 |
| 2023/11/16 | 7,420 | 7,470 | 7,230 | 7,370 | 30,200 |
| 2023/11/15 | 7,570 | 7,770 | 7,360 | 7,420 | 31,000 |
| 2023/11/14 | 7,260 | 7,690 | 7,260 | 7,680 | 47,100 |
| 2023/11/13 | 6,930 | 7,250 | 6,930 | 7,250 | 44,300 |
| 2023/11/10 | 6,430 | 6,840 | 6,410 | 6,830 | 24,600 |
| 2023/11/09 | 6,370 | 6,560 | 6,370 | 6,520 | 15,500 |
| 2023/11/08 | 6,640 | 6,720 | 6,360 | 6,400 | 27,300 |
| 2023/11/07 | 6,850 | 6,990 | 6,620 | 6,620 | 36,600 |
| 2023/11/06 | 7,010 | 7,030 | 6,660 | 6,820 | 38,800 |
| 2023/11/02 | 7,020 | 7,140 | 6,870 | 7,010 | 36,800 |
| 2023/11/01 | 7,160 | 7,290 | 6,650 | 7,110 | 95,500 |
| 2023/10/31 | 6,410 | 7,050 | 6,390 | 7,050 | 191,500 |
| 2023/10/30 | 5,990 | 6,220 | 5,960 | 6,050 | 70,600 |
| 2023/10/27 | 5,790 | 5,890 | 5,730 | 5,890 | 21,800 |
| 2023/10/26 | 5,990 | 5,990 | 5,770 | 5,770 | 23,800 |
| 2023/10/25 | 6,190 | 6,190 | 6,000 | 6,000 | 13,200 |
| 2023/10/24 | 6,040 | 6,140 | 5,790 | 6,100 | 33,000 |
| 2023/10/23 | 6,170 | 6,190 | 5,960 | 5,980 | 20,200 |
| 2023/10/20 | 6,200 | 6,300 | 6,160 | 6,270 | 10,500 |
| 2023/10/19 | 6,480 | 6,480 | 6,200 | 6,200 | 23,000 |
| 2023/10/18 | 6,500 | 6,580 | 6,480 | 6,510 | 6,800 |
| 2023/10/17 | 6,590 | 6,600 | 6,410 | 6,450 | 15,700 |
| 2023/10/16 | 6,460 | 6,600 | 6,390 | 6,490 | 15,400 |
| 2023/10/13 | 6,620 | 6,770 | 6,500 | 6,500 | 25,200 |
| 2023/10/12 | 6,730 | 6,750 | 6,530 | 6,710 | 35,400 |
| 2023/10/11 | 6,740 | 6,870 | 6,640 | 6,820 | 37,800 |
| 2023/10/10 | 6,700 | 6,950 | 6,640 | 6,650 | 32,000 |
| 2023/10/06 | 6,510 | 6,540 | 6,180 | 6,360 | 41,900 |
| 2023/10/05 | 6,420 | 6,640 | 6,420 | 6,620 | 23,000 |
| 2023/10/04 | 6,510 | 6,640 | 6,320 | 6,320 | 45,400 |
| 2023/10/03 | 6,920 | 6,980 | 6,710 | 6,740 | 33,500 |