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
1999/12/30 315 315 315 315 2,000
1999/12/29 312 328 312 328 4,000
1999/12/28 320 320 310 310 17,000
1999/12/27 305 305 305 305 5,000
1999/12/24 365 365 340 340 19,000
1999/12/22 320 326 315 326 3,000
1999/12/21 300 320 300 320 5,000
1999/12/20 350 351 320 320 7,000
1999/12/17 388 388 350 350 4,000
1999/12/16 350 360 350 360 8,000
1999/12/15 390 390 389 389 12,000
1999/12/14 395 400 365 365 53,000
1999/12/13 350 385 350 385 21,000
1999/12/10 355 355 335 340 23,000
1999/12/09 309 310 309 310 4,000
1999/12/08 300 300 300 300 4,000
1999/12/07 300 300 300 300 2,000
1999/12/06 300 300 300 300 3,000
1999/12/03 303 303 301 301 4,000
1999/12/02 324 324 324 324 1,000
1999/12/01 325 325 325 325 2,000
1999/11/30 300 300 300 300 2,000
1999/11/29 320 320 320 320 3,000
1999/11/26 330 330 320 320 10,000
1999/11/25 335 335 315 320 8,000
1999/11/24 337 337 337 337 2,000
1999/11/22 292 297 292 292 4,000
1999/11/19 300 300 291 291 5,000
1999/11/18 295 295 295 295 1,000
1999/11/17 300 300 290 300 4,000
1999/11/16 300 300 300 300 1,000
1999/11/15 319 319 305 305 5,000
1999/11/12 309 319 309 309 5,000
1999/11/11 315 319 310 319 5,000
1999/11/09 315 315 310 310 4,000
1999/11/08 314 320 314 320 4,000
1999/11/05 315 315 315 315 5,000
1999/11/04 325 325 325 325 1,000
1999/11/02 320 325 320 325 3,000
1999/11/01 320 320 320 320 3,000
1999/10/28 310 311 310 311 4,000
1999/10/26 346 346 346 346 9,000
1999/10/25 311 311 311 311 1,000
1999/10/22 310 310 310 310 3,000
1999/10/21 330 330 330 330 2,000
1999/10/20 303 305 303 305 6,000
1999/10/19 304 304 302 302 7,000
1999/10/18 302 302 302 302 2,000
1999/10/14 330 330 330 330 2,000
1999/10/13 350 350 350 350 1,000
1999/10/12 320 325 320 325 4,000
1999/10/08 335 335 333 333 3,000
1999/10/07 343 343 332 332 6,000
1999/10/06 333 343 333 343 8,000
1999/10/05 347 347 332 332 4,000
1999/10/04 370 370 350 350 2,000
1999/09/30 350 350 340 340 5,000
1999/09/29 353 353 350 350 3,000
1999/09/28 355 360 355 360 3,000
1999/09/27 361 361 350 350 4,000
1999/09/24 395 395 361 361 10,000
1999/09/22 370 370 360 370 5,000
1999/09/21 355 370 355 370 4,000
1999/09/17 362 362 353 353 3,000
1999/09/16 363 368 362 362 5,000
1999/09/14 375 375 368 368 7,000
1999/09/13 370 371 368 371 6,000
1999/09/10 393 394 370 370 9,000
1999/09/09 394 397 394 397 9,000
1999/09/08 365 365 364 364 3,000
1999/09/07 370 370 365 365 3,000
1999/09/06 380 380 380 380 2,000
1999/09/03 364 364 364 364 1,000
1999/09/02 398 399 398 399 3,000
1999/09/01 360 360 360 360 1,000
1999/08/31 400 400 369 369 4,000
1999/08/30 390 390 390 390 2,000
1999/08/27 385 400 380 380 17,000
1999/08/26 376 376 376 376 8,000
1999/08/25 350 351 350 351 4,000
1999/08/24 350 350 350 350 2,000
1999/08/23 350 350 350 350 1,000
1999/08/20 350 350 350 350 1,000
1999/08/19 350 350 350 350 2,000
1999/08/18 365 365 350 350 10,000
1999/08/17 368 368 368 368 2,000
1999/08/13 355 355 350 350 3,000
1999/08/10 350 350 350 350 4,000
1999/08/09 350 350 350 350 6,000
1999/08/05 346 346 346 346 10,000
1999/08/04 355 355 350 355 14,000
1999/08/03 380 380 353 353 4,000
1999/08/02 352 352 350 350 3,000
1999/07/30 372 372 352 352 4,000
1999/07/28 385 385 372 372 18,000
1999/07/27 400 400 385 385 4,000
1999/07/26 404 404 404 404 7,000
1999/07/23 399 399 379 379 12,000
1999/07/22 410 410 410 410 2,000
1999/07/21 415 415 410 410 14,000
1999/07/19 418 418 410 410 4,000
1999/07/16 406 420 402 410 20,000
1999/07/15 402 407 401 407 12,000
1999/07/14 400 400 400 400 4,000
1999/07/13 401 408 400 400 7,000
1999/07/12 410 410 400 400 7,000
1999/07/09 410 410 399 400 16,000
1999/07/08 390 400 390 400 18,000
1999/07/07 381 390 380 390 14,000
1999/07/06 380 380 380 380 9,000
1999/07/05 359 380 350 380 10,000
1999/07/02 378 380 365 365 3,000
1999/07/01 380 380 375 375 5,000
1999/06/30 360 378 360 378 4,000
1999/06/29 380 380 379 379 2,000
1999/06/28 380 380 380 380 1,000
1999/06/25 389 389 389 389 9,000
1999/06/24 360 379 360 379 5,000
1999/06/23 365 365 340 340 7,000
1999/06/22 370 370 365 365 6,000
1999/06/21 365 370 365 370 4,000
1999/06/18 380 380 355 360 25,000
1999/06/17 344 344 340 340 2,000
1999/06/14 340 359 322 359 6,000
1999/06/11 348 348 340 340 3,000
1999/06/09 344 349 344 349 6,000
1999/06/08 344 344 344 344 1,000
1999/06/07 343 343 343 343 2,000
1999/06/04 340 340 340 340 3,000
1999/06/03 342 342 342 342 3,000
1999/05/27 347 347 347 347 1,000
1999/05/26 365 365 321 322 11,000
1999/05/25 345 360 345 360 4,000
1999/05/24 350 355 350 350 3,000
1999/05/20 360 360 360 360 1,000
1999/05/18 350 350 349 350 3,000
1999/05/17 360 360 350 350 8,000
1999/05/14 360 360 354 355 7,000
1999/05/13 360 360 360 360 1,000
1999/05/12 355 356 355 355 4,000
1999/05/11 355 355 330 330 4,000
1999/05/07 357 357 357 357 1,000
1999/05/06 351 355 351 355 3,000
1999/04/30 360 360 351 351 5,000
1999/04/28 360 360 360 360 1,000
1999/04/27 360 360 360 360 7,000
1999/04/26 365 365 344 344 12,000
1999/04/23 345 345 345 345 2,000
1999/04/22 350 350 345 345 8,000
1999/04/21 365 365 350 350 5,000
1999/04/20 345 345 340 340 5,000
1999/04/19 346 350 340 345 10,000
1999/04/16 350 351 350 351 3,000
1999/04/15 348 350 348 350 11,000
1999/04/14 380 380 368 368 7,000
1999/04/13 376 376 376 376 3,000
1999/04/12 385 390 371 371 9,000
1999/04/09 390 400 390 395 14,000
1999/04/08 390 400 390 400 31,000
1999/04/07 350 394 350 390 13,000
1999/04/06 340 341 340 341 28,000
1999/04/05 330 340 330 331 17,000
1999/04/02 320 330 319 330 9,000
1999/03/30 281 281 281 281 1,000
1999/03/29 295 295 295 295 4,000
1999/03/26 330 330 320 320 14,000
1999/03/25 300 305 300 300 9,000
1999/03/24 288 288 280 280 4,000
1999/03/23 298 298 278 278 5,000
1999/03/19 290 290 290 290 8,000
1999/03/18 291 295 291 293 6,000
1999/03/17 280 293 263 293 6,000
1999/03/16 280 280 280 280 2,000
1999/03/15 263 280 263 280 3,000
1999/03/12 280 280 275 275 5,000
1999/03/11 280 280 280 280 3,000
1999/03/10 260 265 260 265 5,000
1999/03/09 279 279 260 275 15,000
1999/03/08 258 280 258 280 5,000
1999/03/04 236 246 236 246 13,000
1999/03/03 270 270 261 261 5,000
1999/03/02 270 270 270 270 1,000
1999/02/26 286 286 286 286 13,000
1999/02/25 270 270 256 256 5,000
1999/02/24 269 270 269 270 4,000
1999/02/23 250 270 250 269 13,000
1999/02/22 251 251 250 250 15,000
1999/02/19 253 253 251 251 10,000
1999/02/18 253 253 253 253 3,000
1999/02/17 251 252 251 252 3,000
1999/02/16 251 251 250 250 3,000
1999/02/15 259 259 250 250 12,000
1999/02/12 260 260 260 260 1,000
1999/02/10 270 270 255 255 2,000
1999/02/09 260 260 250 250 3,000
1999/02/08 260 260 260 260 1,000
1999/02/05 262 265 260 260 16,000
1999/02/04 265 265 265 265 4,000
1999/02/03 266 266 265 265 2,000
1999/02/02 271 271 262 262 4,000
1999/01/27 275 275 275 275 1,000
1999/01/26 300 300 265 265 11,000
1999/01/25 263 263 263 263 12,000
1999/01/21 260 260 260 260 1,000
1999/01/18 260 260 255 255 3,000
1999/01/14 255 260 255 260 8,000
1999/01/12 258 260 255 255 6,000
1999/01/11 253 253 253 253 1,000
1999/01/08 276 276 276 276 1,000
1999/01/06 276 276 276 276 1,000
1999/01/05 276 276 276 276 2,000

このページの先頭へ