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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 2,712 | 2,799 | 2,680 | 2,722 | 289,600 |
| 2025/04/15 | 2,537 | 2,708 | 2,537 | 2,662 | 225,700 |
| 2025/04/14 | 2,572 | 2,630 | 2,535 | 2,535 | 192,300 |
| 2025/04/11 | 2,378 | 2,511 | 2,345 | 2,502 | 206,900 |
| 2025/04/10 | 2,566 | 2,566 | 2,345 | 2,427 | 232,400 |
| 2025/04/09 | 2,189 | 2,220 | 2,080 | 2,216 | 201,900 |
| 2025/04/08 | 2,172 | 2,276 | 2,153 | 2,193 | 229,100 |
| 2025/04/07 | 1,980 | 2,112 | 1,961 | 1,982 | 274,500 |
| 2025/04/04 | 2,380 | 2,410 | 2,180 | 2,267 | 304,800 |
| 2025/04/03 | 2,375 | 2,465 | 2,368 | 2,437 | 197,300 |
| 2025/04/02 | 2,479 | 2,542 | 2,421 | 2,525 | 176,600 |
| 2025/04/01 | 2,601 | 2,635 | 2,433 | 2,461 | 144,600 |
| 2025/03/31 | 2,640 | 2,650 | 2,567 | 2,604 | 154,500 |
| 2025/03/28 | 2,625 | 2,740 | 2,625 | 2,705 | 181,300 |
| 2025/03/27 | 2,588 | 2,632 | 2,555 | 2,632 | 95,400 |
| 2025/03/26 | 2,658 | 2,658 | 2,566 | 2,589 | 111,900 |
| 2025/03/25 | 2,685 | 2,728 | 2,613 | 2,631 | 111,300 |
| 2025/03/24 | 2,579 | 2,697 | 2,571 | 2,635 | 216,900 |
| 2025/03/21 | 2,715 | 2,720 | 2,590 | 2,612 | 329,900 |
| 2025/03/19 | 2,765 | 2,802 | 2,645 | 2,705 | 326,300 |
| 2025/03/18 | 2,953 | 2,966 | 2,694 | 2,718 | 750,000 |
| 2025/03/17 | 2,600 | 2,781 | 2,555 | 2,753 | 589,600 |
| 2025/03/14 | 2,401 | 2,592 | 2,390 | 2,509 | 289,700 |
| 2025/03/13 | 2,374 | 2,462 | 2,374 | 2,416 | 132,500 |
| 2025/03/12 | 2,278 | 2,420 | 2,260 | 2,351 | 186,700 |
| 2025/03/11 | 2,252 | 2,293 | 2,190 | 2,269 | 297,200 |
| 2025/03/10 | 2,523 | 2,555 | 2,352 | 2,360 | 333,600 |
| 2025/03/07 | 2,301 | 2,558 | 2,301 | 2,423 | 778,700 |
| 2025/03/06 | 2,257 | 2,374 | 2,252 | 2,337 | 433,600 |
| 2025/03/05 | 2,128 | 2,260 | 2,111 | 2,182 | 234,700 |
| 2025/03/04 | 2,067 | 2,134 | 2,010 | 2,106 | 232,600 |
| 2025/03/03 | 2,047 | 2,130 | 2,029 | 2,114 | 123,800 |
| 2025/02/28 | 2,041 | 2,053 | 2,007 | 2,026 | 119,800 |
| 2025/02/27 | 2,090 | 2,134 | 2,055 | 2,079 | 72,400 |
| 2025/02/26 | 2,095 | 2,141 | 2,071 | 2,093 | 69,400 |
| 2025/02/25 | 2,122 | 2,164 | 2,107 | 2,114 | 75,600 |
| 2025/02/21 | 2,190 | 2,229 | 2,170 | 2,177 | 48,400 |
| 2025/02/20 | 2,221 | 2,222 | 2,130 | 2,190 | 129,100 |
| 2025/02/19 | 2,294 | 2,295 | 2,225 | 2,238 | 97,800 |
| 2025/02/18 | 2,258 | 2,335 | 2,257 | 2,275 | 76,900 |
| 2025/02/17 | 2,279 | 2,280 | 2,217 | 2,257 | 101,100 |
| 2025/02/14 | 2,400 | 2,410 | 2,306 | 2,325 | 149,600 |
| 2025/02/13 | 2,319 | 2,426 | 2,318 | 2,381 | 178,000 |
| 2025/02/12 | 2,259 | 2,348 | 2,255 | 2,348 | 213,100 |
| 2025/02/10 | 2,247 | 2,315 | 2,245 | 2,259 | 197,100 |
| 2025/02/07 | 2,219 | 2,244 | 2,156 | 2,235 | 145,600 |
| 2025/02/06 | 2,155 | 2,229 | 2,140 | 2,209 | 195,800 |
| 2025/02/05 | 2,037 | 2,162 | 2,033 | 2,142 | 185,000 |
| 2025/02/04 | 2,056 | 2,074 | 1,999 | 2,027 | 232,900 |
| 2025/02/03 | 2,015 | 2,098 | 1,952 | 2,024 | 389,400 |
| 2025/01/31 | 2,110 | 2,198 | 2,110 | 2,183 | 221,800 |
| 2025/01/30 | 2,117 | 2,120 | 2,071 | 2,085 | 193,200 |
| 2025/01/29 | 2,132 | 2,154 | 2,115 | 2,123 | 117,500 |
| 2025/01/28 | 2,090 | 2,142 | 2,034 | 2,123 | 275,100 |
| 2025/01/27 | 2,230 | 2,235 | 2,124 | 2,124 | 260,500 |
| 2025/01/24 | 2,250 | 2,274 | 2,201 | 2,221 | 202,200 |
| 2025/01/23 | 2,250 | 2,261 | 2,192 | 2,232 | 159,900 |
| 2025/01/22 | 2,244 | 2,261 | 2,211 | 2,235 | 141,200 |
| 2025/01/21 | 2,331 | 2,331 | 2,188 | 2,227 | 307,500 |
| 2025/01/20 | 2,302 | 2,346 | 2,289 | 2,313 | 76,300 |
| 2025/01/17 | 2,291 | 2,393 | 2,259 | 2,287 | 102,500 |
| 2025/01/16 | 2,360 | 2,370 | 2,283 | 2,289 | 90,900 |
| 2025/01/15 | 2,426 | 2,445 | 2,311 | 2,348 | 113,900 |
| 2025/01/14 | 2,505 | 2,522 | 2,426 | 2,437 | 69,000 |
| 2025/01/10 | 2,491 | 2,539 | 2,426 | 2,464 | 77,900 |
| 2025/01/09 | 2,600 | 2,600 | 2,488 | 2,505 | 104,200 |
| 2025/01/08 | 2,528 | 2,655 | 2,500 | 2,611 | 105,200 |
| 2025/01/07 | 2,574 | 2,625 | 2,543 | 2,560 | 122,400 |
| 2025/01/06 | 2,460 | 2,584 | 2,457 | 2,572 | 175,900 |
| 2024/12/30 | 2,422 | 2,460 | 2,390 | 2,433 | 75,700 |
| 2024/12/27 | 2,375 | 2,452 | 2,372 | 2,420 | 206,900 |
| 2024/12/26 | 2,261 | 2,346 | 2,251 | 2,346 | 158,400 |
| 2024/12/25 | 2,291 | 2,311 | 2,234 | 2,260 | 115,100 |
| 2024/12/24 | 2,424 | 2,445 | 2,261 | 2,281 | 254,500 |
| 2024/12/23 | 2,351 | 2,455 | 2,351 | 2,424 | 206,900 |
| 2024/12/20 | 2,350 | 2,374 | 2,252 | 2,255 | 127,600 |
| 2024/12/19 | 2,295 | 2,343 | 2,250 | 2,334 | 129,100 |
| 2024/12/18 | 2,342 | 2,414 | 2,331 | 2,332 | 95,100 |
| 2024/12/17 | 2,350 | 2,438 | 2,333 | 2,345 | 105,400 |
| 2024/12/16 | 2,351 | 2,402 | 2,290 | 2,344 | 132,600 |
| 2024/12/13 | 2,454 | 2,470 | 2,303 | 2,368 | 214,100 |
| 2024/12/12 | 2,392 | 2,500 | 2,342 | 2,434 | 403,300 |
| 2024/12/11 | 2,245 | 2,315 | 2,209 | 2,303 | 128,600 |
| 2024/12/10 | 2,252 | 2,325 | 2,230 | 2,245 | 108,900 |
| 2024/12/09 | 2,370 | 2,402 | 2,255 | 2,257 | 196,800 |
| 2024/12/06 | 2,370 | 2,422 | 2,312 | 2,338 | 209,200 |
| 2024/12/05 | 2,392 | 2,435 | 2,322 | 2,325 | 461,900 |
| 2024/12/04 | 2,383 | 2,410 | 2,247 | 2,356 | 340,600 |
| 2024/12/03 | 2,315 | 2,361 | 2,281 | 2,283 | 103,000 |
| 2024/12/02 | 2,341 | 2,344 | 2,290 | 2,309 | 45,300 |
| 2024/11/29 | 2,352 | 2,390 | 2,331 | 2,336 | 39,400 |
| 2024/11/28 | 2,325 | 2,386 | 2,325 | 2,352 | 54,500 |
| 2024/11/27 | 2,400 | 2,431 | 2,325 | 2,384 | 107,500 |
| 2024/11/26 | 2,572 | 2,596 | 2,424 | 2,437 | 140,900 |
| 2024/11/25 | 2,596 | 2,626 | 2,564 | 2,572 | 67,200 |
| 2024/11/22 | 2,628 | 2,643 | 2,570 | 2,570 | 96,300 |
| 2024/11/21 | 2,725 | 2,725 | 2,592 | 2,622 | 90,000 |
| 2024/11/20 | 2,654 | 2,715 | 2,639 | 2,715 | 80,800 |
| 2024/11/19 | 2,588 | 2,678 | 2,588 | 2,604 | 60,500 |
| 2024/11/18 | 2,570 | 2,596 | 2,521 | 2,555 | 43,000 |
| 2024/11/15 | 2,600 | 2,640 | 2,564 | 2,620 | 48,000 |
| 2024/11/14 | 2,535 | 2,645 | 2,523 | 2,600 | 88,900 |
| 2024/11/13 | 2,591 | 2,640 | 2,513 | 2,530 | 78,200 |
| 2024/11/12 | 2,645 | 2,748 | 2,606 | 2,625 | 126,300 |
| 2024/11/11 | 2,636 | 2,665 | 2,597 | 2,640 | 91,200 |
| 2024/11/08 | 2,572 | 2,650 | 2,519 | 2,621 | 175,100 |
| 2024/11/07 | 2,643 | 2,740 | 2,547 | 2,572 | 299,600 |
| 2024/11/06 | 2,228 | 2,519 | 2,200 | 2,493 | 223,700 |
| 2024/11/05 | 2,280 | 2,280 | 2,184 | 2,270 | 132,500 |
| 2024/11/01 | 2,315 | 2,368 | 2,225 | 2,228 | 123,500 |
| 2024/10/31 | 2,424 | 2,465 | 2,341 | 2,397 | 131,000 |
| 2024/10/30 | 2,352 | 2,520 | 2,303 | 2,474 | 327,900 |
| 2024/10/29 | 2,257 | 2,373 | 2,235 | 2,352 | 189,500 |
| 2024/10/28 | 2,200 | 2,323 | 2,186 | 2,256 | 100,200 |
| 2024/10/25 | 2,289 | 2,293 | 2,215 | 2,221 | 70,100 |
| 2024/10/24 | 2,281 | 2,330 | 2,276 | 2,294 | 109,900 |
| 2024/10/23 | 2,362 | 2,389 | 2,316 | 2,330 | 120,800 |
| 2024/10/22 | 2,480 | 2,497 | 2,381 | 2,386 | 148,000 |
| 2024/10/21 | 2,566 | 2,580 | 2,494 | 2,505 | 60,800 |
| 2024/10/18 | 2,571 | 2,633 | 2,551 | 2,574 | 64,000 |
| 2024/10/17 | 2,591 | 2,607 | 2,511 | 2,563 | 67,100 |
| 2024/10/16 | 2,616 | 2,616 | 2,528 | 2,591 | 98,100 |
| 2024/10/15 | 2,594 | 2,648 | 2,567 | 2,595 | 114,300 |
| 2024/10/11 | 2,450 | 2,592 | 2,430 | 2,523 | 112,100 |
| 2024/10/10 | 2,575 | 2,589 | 2,461 | 2,467 | 123,000 |
| 2024/10/09 | 2,565 | 2,599 | 2,503 | 2,585 | 117,900 |
| 2024/10/08 | 2,640 | 2,759 | 2,540 | 2,554 | 174,700 |
| 2024/10/07 | 2,651 | 2,670 | 2,568 | 2,635 | 166,500 |
| 2024/10/04 | 2,630 | 2,722 | 2,610 | 2,617 | 213,300 |
| 2024/10/03 | 2,850 | 2,869 | 2,619 | 2,678 | 349,800 |
| 2024/10/02 | 2,971 | 2,987 | 2,671 | 2,800 | 535,400 |
| 2024/10/01 | 2,532 | 2,872 | 2,492 | 2,821 | 411,500 |
| 2024/09/30 | 2,550 | 2,669 | 2,440 | 2,517 | 223,200 |
| 2024/09/27 | 2,499 | 2,645 | 2,481 | 2,557 | 239,800 |
| 2024/09/27 | 1 -> 5.00 分割 | ||||
| 2024/09/26 | 11,800 | 12,180 | 11,700 | 12,160 | 18,200 |
| 2024/09/25 | 11,890 | 12,000 | 11,210 | 11,800 | 20,400 |
| 2024/09/24 | 11,920 | 12,150 | 11,650 | 11,680 | 16,900 |
| 2024/09/20 | 12,100 | 12,150 | 11,510 | 11,520 | 18,200 |
| 2024/09/19 | 11,060 | 11,920 | 11,060 | 11,830 | 29,300 |
| 2024/09/18 | 11,320 | 11,690 | 10,800 | 10,840 | 18,700 |
| 2024/09/17 | 11,130 | 11,290 | 10,920 | 11,250 | 20,900 |
| 2024/09/13 | 10,970 | 10,980 | 10,790 | 10,910 | 6,900 |
| 2024/09/12 | 11,060 | 11,210 | 10,800 | 10,970 | 12,700 |
| 2024/09/11 | 10,910 | 11,080 | 10,330 | 10,460 | 13,200 |
| 2024/09/10 | 11,080 | 11,110 | 10,700 | 10,770 | 15,200 |
| 2024/09/09 | 10,430 | 10,780 | 10,150 | 10,650 | 30,100 |
| 2024/09/06 | 11,520 | 11,520 | 10,600 | 11,030 | 34,800 |
| 2024/09/05 | 11,590 | 11,790 | 11,130 | 11,400 | 27,400 |
| 2024/09/04 | 11,610 | 12,110 | 11,610 | 11,890 | 27,100 |
| 2024/09/03 | 12,610 | 12,720 | 12,110 | 12,110 | 19,000 |
| 2024/09/02 | 12,660 | 12,790 | 12,370 | 12,540 | 18,500 |
| 2024/08/30 | 11,770 | 12,590 | 11,640 | 12,360 | 37,200 |
| 2024/08/29 | 11,600 | 11,680 | 11,360 | 11,680 | 15,400 |
| 2024/08/28 | 12,040 | 12,190 | 11,400 | 11,550 | 31,700 |
| 2024/08/27 | 11,890 | 12,230 | 11,510 | 12,190 | 19,800 |
| 2024/08/26 | 11,900 | 12,150 | 11,510 | 11,670 | 15,900 |
| 2024/08/23 | 11,500 | 11,700 | 11,350 | 11,620 | 11,900 |
| 2024/08/22 | 11,520 | 11,900 | 11,390 | 11,530 | 22,800 |
| 2024/08/21 | 11,400 | 11,530 | 11,110 | 11,370 | 21,800 |
| 2024/08/20 | 11,290 | 11,550 | 11,170 | 11,400 | 15,200 |
| 2024/08/19 | 11,640 | 11,790 | 11,260 | 11,260 | 27,000 |