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 |
---|---|---|---|---|---|
2017/12/29 | 2,764 | 2,764 | 2,738 | 2,750 | 6,900 |
2017/12/28 | 2,740 | 2,779 | 2,718 | 2,770 | 13,000 |
2017/12/27 | 2,715 | 2,746 | 2,715 | 2,740 | 6,000 |
2017/12/26 | 2,740 | 2,740 | 2,705 | 2,705 | 23,900 |
2017/12/25 | 2,770 | 2,809 | 2,747 | 2,747 | 22,500 |
2017/12/22 | 2,704 | 2,779 | 2,690 | 2,758 | 29,100 |
2017/12/21 | 2,699 | 2,708 | 2,693 | 2,705 | 6,600 |
2017/12/20 | 2,701 | 2,748 | 2,699 | 2,708 | 14,400 |
2017/12/19 | 2,769 | 2,788 | 2,727 | 2,746 | 11,200 |
2017/12/18 | 2,810 | 2,810 | 2,728 | 2,742 | 12,400 |
2017/12/15 | 2,801 | 2,810 | 2,753 | 2,765 | 9,800 |
2017/12/14 | 2,766 | 2,780 | 2,734 | 2,753 | 11,200 |
2017/12/13 | 2,810 | 2,815 | 2,740 | 2,777 | 5,400 |
2017/12/12 | 2,810 | 2,819 | 2,786 | 2,810 | 6,500 |
2017/12/11 | 2,800 | 2,819 | 2,784 | 2,810 | 8,100 |
2017/12/08 | 2,780 | 2,794 | 2,768 | 2,794 | 5,900 |
2017/12/07 | 2,764 | 2,781 | 2,752 | 2,777 | 9,600 |
2017/12/06 | 2,783 | 2,783 | 2,732 | 2,755 | 14,200 |
2017/12/05 | 2,731 | 2,767 | 2,713 | 2,736 | 11,900 |
2017/12/04 | 2,656 | 2,781 | 2,645 | 2,781 | 32,100 |
2017/12/01 | 2,673 | 2,674 | 2,638 | 2,650 | 12,500 |
2017/11/30 | 2,743 | 2,754 | 2,620 | 2,673 | 31,900 |
2017/11/29 | 2,852 | 2,900 | 2,738 | 2,742 | 34,900 |
2017/11/28 | 2,780 | 2,855 | 2,768 | 2,816 | 28,200 |
2017/11/27 | 2,761 | 2,800 | 2,730 | 2,755 | 15,100 |
2017/11/24 | 2,793 | 2,830 | 2,731 | 2,754 | 21,500 |
2017/11/22 | 2,780 | 2,780 | 2,740 | 2,743 | 36,900 |
2017/11/21 | 2,647 | 2,713 | 2,643 | 2,683 | 28,400 |
2017/11/20 | 2,579 | 2,629 | 2,564 | 2,597 | 16,700 |
2017/11/17 | 2,506 | 2,548 | 2,500 | 2,540 | 10,100 |
2017/11/16 | 2,487 | 2,550 | 2,461 | 2,509 | 13,300 |
2017/11/15 | 2,553 | 2,577 | 2,490 | 2,500 | 20,400 |
2017/11/14 | 2,645 | 2,645 | 2,587 | 2,587 | 14,100 |
2017/11/13 | 2,700 | 2,703 | 2,601 | 2,636 | 30,600 |
2017/11/10 | 2,735 | 2,755 | 2,701 | 2,711 | 8,000 |
2017/11/09 | 2,777 | 2,777 | 2,690 | 2,755 | 27,500 |
2017/11/08 | 2,804 | 2,804 | 2,740 | 2,777 | 17,400 |
2017/11/07 | 2,884 | 2,900 | 2,755 | 2,806 | 43,900 |
2017/11/06 | 2,883 | 2,920 | 2,871 | 2,884 | 6,400 |
2017/11/02 | 2,905 | 2,929 | 2,880 | 2,883 | 10,700 |
2017/11/01 | 2,927 | 2,941 | 2,900 | 2,913 | 11,800 |
2017/10/31 | 2,960 | 2,960 | 2,928 | 2,931 | 5,700 |
2017/10/30 | 2,967 | 2,980 | 2,940 | 2,940 | 10,200 |
2017/10/27 | 2,981 | 2,981 | 2,930 | 2,981 | 10,600 |
2017/10/26 | 2,920 | 2,993 | 2,916 | 2,993 | 19,600 |
2017/10/25 | 2,951 | 3,000 | 2,913 | 2,962 | 26,200 |
2017/10/24 | 2,930 | 2,978 | 2,913 | 2,960 | 19,800 |
2017/10/23 | 2,966 | 2,999 | 2,925 | 2,940 | 20,000 |
2017/10/20 | 3,010 | 3,020 | 2,960 | 2,965 | 21,400 |
2017/10/19 | 3,040 | 3,050 | 3,000 | 3,010 | 15,500 |
2017/10/18 | 3,145 | 3,145 | 3,010 | 3,040 | 46,900 |
2017/10/17 | 3,140 | 3,170 | 3,025 | 3,150 | 70,400 |
2017/10/16 | 2,951 | 3,140 | 2,951 | 3,140 | 64,300 |
2017/10/13 | 2,981 | 2,982 | 2,870 | 2,932 | 34,800 |
2017/10/12 | 2,981 | 3,025 | 2,981 | 2,998 | 14,900 |
2017/10/11 | 3,125 | 3,125 | 2,941 | 2,985 | 58,800 |
2017/10/10 | 3,225 | 3,260 | 3,080 | 3,120 | 42,100 |
2017/10/06 | 3,085 | 3,230 | 3,050 | 3,155 | 130,900 |
2017/10/05 | 3,085 | 3,095 | 3,015 | 3,070 | 48,100 |
2017/10/04 | 3,005 | 3,080 | 2,990 | 3,080 | 48,600 |
2017/10/03 | 3,040 | 3,040 | 2,993 | 2,995 | 23,300 |
2017/10/02 | 2,995 | 3,045 | 2,991 | 3,045 | 17,100 |
2017/09/29 | 2,924 | 3,000 | 2,923 | 3,000 | 30,500 |
2017/09/28 | 2,956 | 2,990 | 2,911 | 2,920 | 21,900 |
2017/09/27 | 2,978 | 3,045 | 2,910 | 2,956 | 21,800 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 302 | 305 | 300 | 303 | 256,000 |
2017/09/25 | 307 | 310 | 298 | 301 | 548,000 |
2017/09/22 | 295 | 303 | 294 | 299 | 860,000 |
2017/09/21 | 292 | 294 | 289 | 294 | 181,000 |
2017/09/20 | 294 | 298 | 291 | 291 | 259,000 |
2017/09/19 | 291 | 291 | 285 | 289 | 340,000 |
2017/09/15 | 306 | 307 | 292 | 294 | 865,000 |
2017/09/14 | 296 | 309 | 294 | 301 | 855,000 |
2017/09/13 | 294 | 297 | 291 | 294 | 385,000 |
2017/09/12 | 296 | 297 | 290 | 294 | 495,000 |
2017/09/11 | 298 | 301 | 291 | 301 | 433,000 |
2017/09/08 | 307 | 311 | 298 | 300 | 940,000 |
2017/09/07 | 293 | 307 | 288 | 304 | 1,056,000 |
2017/09/06 | 320 | 349 | 288 | 295 | 3,806,000 |
2017/09/05 | 299 | 324 | 295 | 309 | 2,879,000 |
2017/09/04 | 290 | 303 | 289 | 299 | 2,134,000 |
2017/09/01 | 284 | 289 | 281 | 288 | 359,000 |
2017/08/31 | 280 | 285 | 278 | 283 | 305,000 |
2017/08/30 | 281 | 283 | 278 | 280 | 266,000 |
2017/08/29 | 297 | 297 | 280 | 282 | 1,551,000 |
2017/08/28 | 279 | 280 | 272 | 277 | 279,000 |
2017/08/25 | 281 | 283 | 279 | 282 | 183,000 |
2017/08/24 | 290 | 297 | 278 | 280 | 1,342,000 |
2017/08/23 | 283 | 284 | 278 | 283 | 256,000 |
2017/08/22 | 286 | 288 | 280 | 281 | 334,000 |
2017/08/21 | 287 | 294 | 282 | 286 | 857,000 |
2017/08/18 | 294 | 294 | 281 | 286 | 823,000 |
2017/08/17 | 270 | 288 | 270 | 281 | 724,000 |
2017/08/16 | 272 | 274 | 269 | 272 | 284,000 |
2017/08/15 | 283 | 283 | 270 | 273 | 1,339,000 |
2017/08/14 | 306 | 315 | 289 | 301 | 3,334,000 |
2017/08/10 | 281 | 293 | 276 | 288 | 1,752,000 |
2017/08/09 | 270 | 287 | 270 | 276 | 1,564,000 |
2017/08/08 | 263 | 267 | 263 | 266 | 72,000 |
2017/08/07 | 264 | 270 | 263 | 263 | 169,000 |
2017/08/04 | 267 | 269 | 265 | 265 | 160,000 |
2017/08/03 | 268 | 270 | 262 | 267 | 168,000 |
2017/08/02 | 258 | 269 | 258 | 266 | 321,000 |
2017/08/01 | 271 | 271 | 260 | 260 | 484,000 |
2017/07/31 | 276 | 278 | 270 | 272 | 370,000 |
2017/07/28 | 273 | 277 | 268 | 271 | 431,000 |
2017/07/27 | 286 | 291 | 272 | 275 | 689,000 |
2017/07/26 | 286 | 294 | 282 | 286 | 528,000 |
2017/07/25 | 279 | 295 | 278 | 286 | 1,088,000 |
2017/07/24 | 283 | 283 | 277 | 279 | 280,000 |
2017/07/21 | 290 | 291 | 280 | 280 | 646,000 |
2017/07/20 | 293 | 313 | 281 | 289 | 3,498,000 |
2017/07/19 | 266 | 333 | 261 | 297 | 19,090,000 |
2017/07/18 | 259 | 261 | 253 | 253 | 243,000 |
2017/07/14 | 262 | 265 | 260 | 260 | 349,000 |
2017/07/13 | 267 | 273 | 265 | 265 | 138,000 |
2017/07/12 | 267 | 271 | 267 | 268 | 89,000 |
2017/07/11 | 265 | 269 | 265 | 268 | 114,000 |
2017/07/10 | 274 | 274 | 266 | 266 | 408,000 |
2017/07/07 | 283 | 284 | 275 | 277 | 384,000 |
2017/07/06 | 276 | 286 | 276 | 284 | 657,000 |
2017/07/05 | 271 | 283 | 266 | 276 | 1,466,000 |
2017/07/04 | 267 | 291 | 262 | 283 | 2,229,000 |
2017/07/03 | 269 | 272 | 265 | 268 | 221,000 |
2017/06/30 | 263 | 266 | 260 | 264 | 226,000 |
2017/06/29 | 262 | 271 | 259 | 267 | 446,000 |
2017/06/28 | 263 | 276 | 259 | 260 | 957,000 |
2017/06/27 | 258 | 261 | 257 | 259 | 118,000 |
2017/06/26 | 257 | 259 | 257 | 258 | 113,000 |
2017/06/23 | 265 | 265 | 257 | 257 | 260,000 |
2017/06/22 | 266 | 268 | 260 | 264 | 254,000 |
2017/06/21 | 256 | 272 | 256 | 266 | 656,000 |
2017/06/20 | 262 | 262 | 252 | 255 | 531,000 |
2017/06/19 | 263 | 266 | 257 | 261 | 141,000 |
2017/06/16 | 255 | 264 | 255 | 262 | 148,000 |
2017/06/15 | 260 | 261 | 255 | 257 | 141,000 |
2017/06/14 | 261 | 263 | 259 | 260 | 87,000 |
2017/06/13 | 264 | 264 | 258 | 261 | 154,000 |
2017/06/12 | 260 | 266 | 256 | 265 | 303,000 |
2017/06/09 | 277 | 277 | 266 | 266 | 394,000 |
2017/06/08 | 288 | 294 | 272 | 278 | 864,000 |
2017/06/07 | 269 | 286 | 262 | 282 | 1,165,000 |
2017/06/06 | 262 | 268 | 259 | 266 | 1,049,000 |
2017/06/05 | 242 | 262 | 242 | 253 | 1,528,000 |
2017/06/02 | 239 | 241 | 239 | 240 | 133,000 |
2017/06/01 | 241 | 243 | 239 | 240 | 213,000 |
2017/05/31 | 240 | 242 | 239 | 242 | 174,000 |
2017/05/30 | 238 | 240 | 236 | 240 | 299,000 |
2017/05/29 | 249 | 255 | 239 | 240 | 762,000 |
2017/05/26 | 238 | 242 | 238 | 241 | 286,000 |
2017/05/25 | 246 | 246 | 242 | 244 | 113,000 |
2017/05/24 | 244 | 246 | 242 | 244 | 187,000 |
2017/05/23 | 245 | 253 | 241 | 246 | 902,000 |
2017/05/22 | 243 | 245 | 241 | 244 | 202,000 |
2017/05/19 | 238 | 242 | 238 | 240 | 68,000 |
2017/05/18 | 235 | 245 | 234 | 239 | 277,000 |
2017/05/17 | 238 | 242 | 237 | 239 | 139,000 |
2017/05/16 | 236 | 251 | 233 | 238 | 713,000 |
2017/05/15 | 239 | 255 | 233 | 237 | 1,612,000 |
2017/05/12 | 240 | 240 | 229 | 232 | 421,000 |
2017/05/11 | 242 | 243 | 238 | 238 | 286,000 |
2017/05/10 | 245 | 249 | 243 | 243 | 271,000 |
2017/05/09 | 238 | 243 | 238 | 242 | 228,000 |
2017/05/08 | 239 | 242 | 238 | 239 | 397,000 |
2017/05/02 | 239 | 242 | 238 | 241 | 449,000 |
2017/05/01 | 250 | 252 | 242 | 243 | 602,000 |
2017/04/28 | 247 | 249 | 235 | 246 | 1,493,000 |
2017/04/27 | 252 | 257 | 249 | 252 | 1,004,000 |
2017/04/26 | 261 | 261 | 250 | 251 | 1,285,000 |
2017/04/25 | 294 | 296 | 267 | 267 | 2,099,000 |
2017/04/24 | 294 | 311 | 287 | 307 | 2,952,000 |
2017/04/21 | 281 | 290 | 278 | 280 | 635,000 |
2017/04/20 | 277 | 282 | 270 | 281 | 636,000 |
2017/04/19 | 273 | 286 | 271 | 277 | 802,000 |
2017/04/18 | 271 | 279 | 266 | 271 | 1,041,000 |
2017/04/17 | 285 | 287 | 269 | 271 | 2,447,000 |
2017/04/14 | 332 | 354 | 283 | 285 | 7,774,000 |
2017/04/13 | 340 | 360 | 324 | 324 | 6,711,000 |
2017/04/12 | 380 | 407 | 353 | 404 | 12,279,000 |
2017/04/11 | 335 | 372 | 315 | 332 | 14,946,000 |
2017/04/10 | 265 | 330 | 265 | 307 | 9,659,000 |
2017/04/07 | 269 | 282 | 250 | 260 | 3,600,000 |
2017/04/06 | 250 | 276 | 240 | 261 | 3,233,000 |
2017/04/05 | 260 | 264 | 242 | 247 | 691,000 |
2017/04/04 | 247 | 269 | 245 | 259 | 1,713,000 |
2017/04/03 | 248 | 248 | 241 | 243 | 42,000 |
2017/03/31 | 242 | 249 | 240 | 246 | 168,000 |
2017/03/30 | 230 | 246 | 230 | 246 | 229,000 |
2017/03/29 | 230 | 230 | 227 | 230 | 82,000 |
2017/03/28 | 232 | 233 | 228 | 230 | 62,000 |
2017/03/27 | 233 | 235 | 230 | 231 | 91,000 |
2017/03/24 | 230 | 235 | 229 | 235 | 76,000 |
2017/03/23 | 235 | 236 | 229 | 230 | 114,000 |
2017/03/22 | 238 | 239 | 235 | 235 | 128,000 |
2017/03/21 | 238 | 240 | 237 | 239 | 69,000 |
2017/03/17 | 243 | 243 | 238 | 238 | 152,000 |
2017/03/16 | 241 | 244 | 241 | 244 | 45,000 |
2017/03/15 | 244 | 245 | 240 | 240 | 119,000 |
2017/03/14 | 242 | 246 | 241 | 244 | 112,000 |
2017/03/13 | 249 | 249 | 242 | 243 | 200,000 |
2017/03/10 | 248 | 248 | 246 | 248 | 87,000 |
2017/03/09 | 247 | 247 | 245 | 245 | 33,000 |
2017/03/08 | 247 | 248 | 245 | 247 | 79,000 |
2017/03/07 | 246 | 246 | 243 | 244 | 107,000 |
2017/03/06 | 250 | 251 | 245 | 246 | 291,000 |
2017/03/03 | 251 | 251 | 238 | 243 | 395,000 |
2017/03/02 | 252 | 253 | 248 | 250 | 225,000 |
2017/03/01 | 260 | 262 | 248 | 250 | 575,000 |
2017/02/28 | 250 | 273 | 246 | 258 | 1,897,000 |
2017/02/27 | 250 | 250 | 240 | 240 | 285,000 |
2017/02/24 | 252 | 253 | 249 | 251 | 211,000 |
2017/02/23 | 261 | 261 | 255 | 257 | 236,000 |
2017/02/22 | 254 | 261 | 254 | 261 | 303,000 |
2017/02/21 | 260 | 261 | 254 | 256 | 329,000 |
2017/02/20 | 261 | 262 | 258 | 259 | 301,000 |
2017/02/17 | 259 | 261 | 253 | 258 | 490,000 |
2017/02/16 | 253 | 259 | 250 | 255 | 588,000 |
2017/02/15 | 241 | 247 | 241 | 245 | 180,000 |
2017/02/14 | 241 | 242 | 239 | 240 | 80,000 |
2017/02/13 | 242 | 243 | 239 | 240 | 198,000 |
2017/02/10 | 244 | 252 | 244 | 247 | 244,000 |
2017/02/09 | 243 | 244 | 240 | 243 | 101,000 |
2017/02/08 | 248 | 248 | 239 | 243 | 417,000 |
2017/02/07 | 258 | 258 | 250 | 253 | 228,000 |
2017/02/06 | 269 | 270 | 252 | 255 | 670,000 |
2017/02/03 | 256 | 266 | 246 | 248 | 546,000 |
2017/02/02 | 267 | 270 | 257 | 260 | 664,000 |
2017/02/01 | 251 | 268 | 245 | 268 | 1,230,000 |
2017/01/31 | 246 | 258 | 237 | 243 | 1,237,000 |
2017/01/30 | 222 | 248 | 220 | 246 | 1,367,000 |
2017/01/27 | 220 | 220 | 214 | 218 | 250,000 |
2017/01/26 | 229 | 229 | 219 | 221 | 238,000 |
2017/01/25 | 223 | 227 | 223 | 225 | 94,000 |
2017/01/24 | 222 | 224 | 219 | 222 | 69,000 |
2017/01/23 | 219 | 224 | 219 | 222 | 66,000 |
2017/01/20 | 221 | 223 | 216 | 218 | 84,000 |
2017/01/19 | 218 | 220 | 218 | 218 | 36,000 |
2017/01/18 | 215 | 216 | 210 | 216 | 124,000 |
2017/01/17 | 220 | 221 | 214 | 215 | 225,000 |
2017/01/16 | 232 | 236 | 221 | 225 | 240,000 |
2017/01/13 | 225 | 231 | 221 | 229 | 167,000 |
2017/01/12 | 226 | 227 | 218 | 225 | 147,000 |
2017/01/11 | 219 | 227 | 216 | 223 | 176,000 |
2017/01/10 | 219 | 223 | 217 | 219 | 138,000 |
2017/01/06 | 210 | 215 | 210 | 213 | 81,000 |
2017/01/05 | 210 | 214 | 209 | 210 | 91,000 |
2017/01/04 | 210 | 211 | 207 | 208 | 51,000 |