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
2007/12/28 300 300 300 300 6,000
2007/12/27 309 310 305 305 10,000
2007/12/26 311 311 309 309 17,000
2007/12/25 302 302 300 302 61,000
2007/12/21 301 305 300 300 97,000
2007/12/20 302 308 299 308 38,000
2007/12/19 300 300 296 299 18,000
2007/12/18 303 304 300 300 28,000
2007/12/17 305 306 296 296 34,000
2007/12/14 320 320 315 315 7,000
2007/12/13 329 330 325 325 6,000
2007/12/12 322 329 320 329 19,000
2007/12/11 327 327 324 324 5,000
2007/12/10 329 329 322 327 31,000
2007/12/07 335 335 332 332 9,000
2007/12/06 333 338 328 335 27,000
2007/12/05 323 332 323 332 16,000
2007/12/04 329 331 329 331 19,000
2007/12/03 323 328 323 325 14,000
2007/11/30 322 330 322 325 12,000
2007/11/29 319 320 315 320 15,000
2007/11/28 305 318 305 307 10,000
2007/11/27 301 305 300 305 6,000
2007/11/26 319 319 311 311 7,000
2007/11/22 299 311 299 311 10,000
2007/11/21 322 322 309 309 15,000
2007/11/20 313 322 308 322 11,000
2007/11/19 336 338 336 336 6,000
2007/11/16 340 340 336 336 2,000
2007/11/15 344 344 338 341 15,000
2007/11/14 347 349 347 349 17,000
2007/11/13 341 341 333 339 11,000
2007/11/12 350 351 340 340 40,000
2007/11/09 356 364 356 356 23,000
2007/11/08 365 365 351 356 11,000
2007/11/07 373 379 369 369 14,000
2007/11/06 380 380 375 375 8,000
2007/11/05 382 382 365 375 15,000
2007/11/02 390 390 381 382 7,000
2007/11/01 395 396 381 386 29,000
2007/10/31 391 391 380 389 20,000
2007/10/30 384 384 376 376 11,000
2007/10/29 373 385 373 384 16,000
2007/10/26 377 377 366 366 13,000
2007/10/25 370 370 364 364 3,000
2007/10/24 369 375 362 362 10,000
2007/10/23 364 364 364 364 5,000
2007/10/22 362 364 355 364 16,000
2007/10/19 378 378 370 370 3,000
2007/10/18 379 379 379 379 1,000
2007/10/17 365 366 365 366 2,000
2007/10/16 375 375 372 372 6,000
2007/10/15 381 381 378 378 5,000
2007/10/12 380 380 379 379 3,000
2007/10/11 380 380 379 379 3,000
2007/10/10 380 382 380 380 4,000
2007/10/09 374 383 373 383 17,000
2007/10/05 376 377 374 375 18,000
2007/10/04 377 377 376 376 6,000
2007/10/03 374 377 374 377 7,000
2007/10/02 385 386 379 379 19,000
2007/10/01 385 391 385 391 2,000
2007/09/28 384 384 380 384 6,000
2007/09/27 368 380 366 380 7,000
2007/09/26 363 363 358 360 10,000
2007/09/25 360 360 353 353 13,000
2007/09/21 360 360 360 360 10,000
2007/09/20 372 373 370 370 8,000
2007/09/19 376 376 367 367 11,000
2007/09/18 375 375 375 375 12,000
2007/09/14 370 380 370 380 5,000
2007/09/13 375 375 375 375 10,000
2007/09/12 368 379 365 375 20,000
2007/09/11 372 375 366 366 9,000
2007/09/10 371 372 366 372 10,000
2007/09/07 378 383 378 383 12,000
2007/09/06 383 384 383 383 16,000
2007/09/05 392 392 387 387 5,000
2007/09/04 389 390 388 390 5,000
2007/09/03 392 392 390 390 3,000
2007/08/31 388 390 385 388 7,000
2007/08/30 390 390 390 390 3,000
2007/08/29 383 388 383 388 12,000
2007/08/28 398 398 398 398 2,000
2007/08/27 403 403 400 400 2,000
2007/08/24 400 403 399 400 20,000
2007/08/23 380 394 380 394 15,000
2007/08/22 377 379 377 377 6,000
2007/08/21 389 390 375 384 23,000
2007/08/20 380 394 380 391 17,000
2007/08/17 395 395 370 370 38,000
2007/08/16 401 401 395 395 39,000
2007/08/15 406 408 403 403 18,000
2007/08/14 422 422 422 422 1,000
2007/08/13 425 425 420 422 12,000
2007/08/10 428 428 421 424 10,000
2007/08/09 428 435 428 435 11,000
2007/08/08 431 431 429 429 10,000
2007/08/07 430 432 430 432 16,000
2007/08/06 431 431 429 429 19,000
2007/08/03 446 446 435 435 10,000
2007/08/02 445 446 443 443 14,000
2007/08/01 456 456 450 450 48,000
2007/07/31 456 456 455 455 13,000
2007/07/30 450 457 450 453 26,000
2007/07/27 450 458 450 450 12,000
2007/07/26 450 455 450 455 17,000
2007/07/25 456 456 453 454 14,000
2007/07/24 453 460 453 460 17,000
2007/07/23 453 454 450 450 24,000
2007/07/20 454 455 453 455 17,000
2007/07/19 453 454 452 452 11,000
2007/07/18 453 455 453 455 25,000
2007/07/17 460 460 455 455 27,000
2007/07/13 467 467 458 460 17,000
2007/07/12 462 468 462 468 22,000
2007/07/11 465 470 461 470 14,000
2007/07/10 471 472 468 468 17,000
2007/07/09 465 472 465 472 38,000
2007/07/06 457 465 457 465 17,000
2007/07/05 460 466 460 461 21,000
2007/07/04 451 459 451 459 20,000
2007/07/03 452 452 449 451 16,000
2007/07/02 451 453 451 452 18,000
2007/06/29 456 456 443 452 39,000
2007/06/28 461 461 454 456 16,000
2007/06/27 469 469 465 465 10,000
2007/06/26 468 468 466 467 13,000
2007/06/25 467 468 466 468 12,000
2007/06/22 470 470 467 467 8,000
2007/06/21 468 468 466 466 8,000
2007/06/20 467 469 465 466 26,000
2007/06/19 468 468 465 465 33,000
2007/06/18 474 474 471 471 19,000
2007/06/15 469 472 469 472 23,000
2007/06/14 472 473 471 472 8,000
2007/06/13 469 471 468 470 14,000
2007/06/12 471 471 469 469 10,000
2007/06/11 476 479 475 479 20,000
2007/06/08 471 476 470 475 16,000
2007/06/07 471 476 470 476 18,000
2007/06/06 479 479 472 472 26,000
2007/06/05 479 480 478 480 14,000
2007/06/04 482 483 477 479 46,000
2007/06/01 484 484 475 482 36,000
2007/05/31 481 490 480 482 43,000
2007/05/30 486 489 484 484 32,000
2007/05/29 488 490 484 486 43,000
2007/05/28 483 498 483 487 96,000
2007/05/25 485 485 474 479 43,000
2007/05/24 485 485 475 484 70,000
2007/05/23 489 494 482 483 149,000
2007/05/22 466 485 466 480 159,000
2007/05/21 460 466 459 466 59,000
2007/05/18 450 450 445 450 8,000
2007/05/17 450 455 450 450 14,000
2007/05/16 452 452 441 451 17,000
2007/05/15 454 454 450 451 13,000
2007/05/14 462 462 451 451 40,000
2007/05/11 448 462 443 462 28,000
2007/05/10 459 459 452 452 14,000
2007/05/09 460 460 457 459 24,000
2007/05/08 457 464 456 460 23,000
2007/05/07 460 465 457 463 23,000
2007/05/02 456 460 455 459 9,000
2007/05/01 462 462 459 459 27,000
2007/04/27 457 466 457 462 22,000
2007/04/26 446 454 446 454 25,000
2007/04/25 439 445 439 441 11,000
2007/04/24 441 445 434 438 33,000
2007/04/23 446 448 441 445 36,000
2007/04/20 446 450 446 449 20,000
2007/04/19 453 453 451 451 22,000
2007/04/18 453 454 453 453 29,000
2007/04/17 456 456 453 453 17,000
2007/04/16 456 457 456 456 12,000
2007/04/13 459 459 457 457 46,000
2007/04/12 461 461 459 459 24,000
2007/04/11 466 466 464 464 8,000
2007/04/10 468 469 465 465 46,000
2007/04/09 465 469 465 469 29,000
2007/04/06 466 466 463 463 23,000
2007/04/05 455 468 455 461 68,000
2007/04/04 449 460 447 457 56,000
2007/04/03 443 447 443 447 16,000
2007/04/02 440 448 440 442 29,000
2007/03/30 438 447 438 447 20,000
2007/03/29 430 438 429 438 21,000
2007/03/28 431 434 430 430 12,000
2007/03/27 430 436 430 436 11,000
2007/03/26 448 448 430 438 24,000
2007/03/23 449 449 445 446 8,000
2007/03/22 438 449 438 448 32,000
2007/03/20 432 435 431 435 31,000
2007/03/19 433 434 426 432 6,000
2007/03/16 430 437 429 435 11,000
2007/03/15 426 435 426 428 20,000
2007/03/14 428 428 425 426 24,000
2007/03/13 430 433 430 433 22,000
2007/03/12 429 435 429 430 19,000
2007/03/09 432 434 432 432 8,000
2007/03/08 433 433 425 430 26,000
2007/03/07 437 442 436 440 14,000
2007/03/06 420 444 420 435 38,000
2007/03/05 435 435 421 421 50,000
2007/03/02 440 440 433 440 14,000
2007/03/01 433 440 433 440 36,000
2007/02/28 434 440 428 438 64,000
2007/02/27 452 457 450 455 27,000
2007/02/26 454 459 451 455 27,000
2007/02/23 451 459 451 459 17,000
2007/02/22 452 453 450 453 26,000
2007/02/21 453 453 450 450 15,000
2007/02/20 458 460 451 451 15,000
2007/02/19 460 460 451 456 30,000
2007/02/16 448 450 447 450 16,000
2007/02/15 444 448 444 448 20,000
2007/02/14 450 450 443 443 41,000
2007/02/13 444 448 443 443 14,000
2007/02/09 441 445 440 445 26,000
2007/02/08 445 448 440 442 28,000
2007/02/07 455 455 442 444 32,000
2007/02/06 450 455 450 450 22,000
2007/02/05 455 455 450 450 47,000
2007/02/02 455 456 453 453 37,000
2007/02/01 466 466 450 455 98,000
2007/01/31 476 476 470 470 11,000
2007/01/30 468 478 467 471 40,000
2007/01/29 470 471 465 471 21,000
2007/01/26 468 469 463 469 31,000
2007/01/25 472 476 467 470 34,000
2007/01/24 467 476 467 468 32,000
2007/01/23 476 477 467 468 43,000
2007/01/22 479 480 472 472 63,000
2007/01/19 464 477 461 477 43,000
2007/01/18 465 470 461 464 52,000
2007/01/17 460 469 456 469 41,000
2007/01/16 461 465 458 460 16,000
2007/01/15 461 463 459 460 17,000
2007/01/12 458 461 458 460 59,000
2007/01/11 463 463 455 458 30,000
2007/01/10 467 470 466 466 31,000
2007/01/09 475 475 467 472 60,000
2007/01/05 453 475 450 470 77,000
2007/01/04 457 458 452 452 10,000

このページの先頭へ