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
2018/12/28 980 1,021 980 984 9,900
2018/12/27 981 996 951 995 6,300
2018/12/26 977 977 917 936 10,900
2018/12/25 954 967 910 917 31,300
2018/12/21 1,081 1,081 999 999 20,800
2018/12/20 1,154 1,163 1,102 1,131 8,900
2018/12/19 1,194 1,202 1,165 1,171 6,100
2018/12/18 1,211 1,215 1,192 1,200 4,900
2018/12/17 1,294 1,328 1,226 1,227 12,800
2018/12/14 1,277 1,299 1,271 1,271 4,900
2018/12/13 1,284 1,319 1,284 1,304 2,700
2018/12/12 1,253 1,292 1,253 1,278 4,900
2018/12/11 1,335 1,335 1,224 1,238 9,200
2018/12/10 1,379 1,379 1,335 1,335 1,700
2018/12/07 1,370 1,376 1,346 1,372 3,900
2018/12/06 1,376 1,392 1,364 1,364 1,600
2018/12/05 1,375 1,396 1,375 1,376 2,200
2018/12/04 1,414 1,428 1,390 1,400 3,800
2018/12/03 1,397 1,414 1,378 1,412 4,300
2018/11/30 1,386 1,397 1,386 1,397 500
2018/11/29 1,388 1,411 1,381 1,381 6,300
2018/11/28 1,374 1,379 1,352 1,379 4,000
2018/11/27 1,370 1,388 1,367 1,367 800
2018/11/26 1,368 1,378 1,364 1,365 1,800
2018/11/22 1,377 1,377 1,358 1,361 3,300
2018/11/21 1,382 1,382 1,366 1,366 900
2018/11/20 1,380 1,383 1,376 1,383 1,100
2018/11/19 1,395 1,395 1,392 1,392 700
2018/11/16 1,400 1,400 1,376 1,376 5,700
2018/11/15 1,437 1,437 1,388 1,400 6,700
2018/11/14 1,450 1,460 1,428 1,437 3,800
2018/11/13 1,470 1,494 1,445 1,445 3,000
2018/11/12 1,474 1,474 1,464 1,471 2,500
2018/11/09 1,486 1,488 1,472 1,472 800
2018/11/08 1,524 1,524 1,490 1,490 2,000
2018/11/07 1,486 1,511 1,486 1,496 3,100
2018/11/06 1,480 1,512 1,480 1,504 1,700
2018/11/05 1,526 1,526 1,484 1,491 1,300
2018/11/02 1,458 1,478 1,450 1,466 3,700
2018/11/01 1,473 1,473 1,453 1,463 900
2018/10/31 1,476 1,497 1,452 1,452 3,100
2018/10/30 1,501 1,501 1,469 1,473 3,500
2018/10/29 1,511 1,516 1,501 1,501 1,500
2018/10/26 1,580 1,580 1,520 1,530 5,800
2018/10/25 1,578 1,578 1,562 1,568 3,800
2018/10/24 1,615 1,615 1,596 1,596 500
2018/10/23 1,617 1,617 1,581 1,600 4,800
2018/10/22 1,587 1,638 1,585 1,617 14,900
2018/10/19 1,571 1,575 1,568 1,575 1,800
2018/10/18 1,576 1,585 1,576 1,585 2,000
2018/10/17 1,593 1,593 1,577 1,577 3,000
2018/10/16 1,578 1,593 1,576 1,593 3,300
2018/10/15 1,581 1,597 1,578 1,578 1,000
2018/10/12 1,587 1,593 1,581 1,593 3,200
2018/10/11 1,603 1,603 1,587 1,587 5,400
2018/10/10 1,622 1,637 1,601 1,620 8,100
2018/10/09 1,635 1,635 1,622 1,622 1,600
2018/10/05 1,655 1,655 1,640 1,642 2,200
2018/10/04 1,668 1,669 1,655 1,655 800
2018/10/03 1,664 1,674 1,655 1,655 1,500
2018/10/02 1,665 1,677 1,665 1,676 700
2018/10/01 1,642 1,686 1,642 1,661 2,000
2018/09/28 1,640 1,650 1,640 1,650 1,300
2018/09/27 1,630 1,644 1,630 1,631 2,700
2018/09/26 1,640 1,664 1,640 1,647 5,300
2018/09/25 1,629 1,650 1,628 1,650 3,100
2018/09/21 1,630 1,643 1,616 1,626 4,500
2018/09/20 1,649 1,649 1,630 1,630 1,100
2018/09/19 1,622 1,630 1,621 1,628 1,300
2018/09/18 1,621 1,628 1,617 1,619 2,000
2018/09/14 1,640 1,640 1,618 1,618 2,800
2018/09/13 1,650 1,650 1,626 1,626 2,000
2018/09/12 1,653 1,654 1,650 1,650 1,100
2018/09/11 1,679 1,679 1,650 1,656 2,800
2018/09/10 1,709 1,709 1,679 1,679 1,300
2018/09/07 1,709 1,709 1,685 1,685 1,200
2018/09/06 1,713 1,718 1,705 1,715 2,700
2018/09/05 1,720 1,720 1,705 1,705 2,600
2018/09/04 1,698 1,700 1,696 1,700 1,300
2018/09/03 1,729 1,729 1,689 1,698 1,700
2018/08/31 1,714 1,729 1,695 1,706 3,300
2018/08/30 1,748 1,748 1,714 1,724 9,200
2018/08/29 1,715 1,745 1,714 1,742 3,000
2018/08/28 1,725 1,725 1,710 1,710 1,100
2018/08/27 1,718 1,730 1,699 1,730 1,600
2018/08/24 1,677 1,726 1,661 1,723 5,200
2018/08/23 1,621 1,648 1,621 1,648 2,200
2018/08/22 1,635 1,639 1,623 1,635 2,300
2018/08/21 1,639 1,639 1,627 1,632 4,100
2018/08/20 1,630 1,630 1,630 1,630 500
2018/08/17 1,629 1,641 1,627 1,627 1,500
2018/08/16 1,640 1,640 1,629 1,629 3,200
2018/08/15 1,640 1,652 1,640 1,640 2,300
2018/08/14 1,640 1,641 1,640 1,640 1,300
2018/08/13 1,645 1,648 1,640 1,640 1,700
2018/08/10 1,669 1,669 1,645 1,645 1,000
2018/08/09 1,640 1,655 1,640 1,640 1,400
2018/08/08 1,649 1,658 1,640 1,640 1,200
2018/08/07 1,642 1,645 1,639 1,639 1,700
2018/08/06 1,663 1,675 1,643 1,643 1,800
2018/08/03 1,678 1,694 1,662 1,662 2,400
2018/08/02 1,690 1,691 1,680 1,680 1,500
2018/08/01 1,694 1,694 1,677 1,677 4,600
2018/07/31 1,699 1,710 1,680 1,680 5,100
2018/07/30 1,695 1,710 1,695 1,696 2,800
2018/07/27 1,730 1,731 1,695 1,698 4,600
2018/07/26 1,756 1,769 1,747 1,750 5,300
2018/07/25 1,698 1,739 1,698 1,739 2,100
2018/07/24 1,701 1,701 1,698 1,699 4,700
2018/07/23 1,700 1,727 1,700 1,700 3,300
2018/07/20 1,702 1,702 1,700 1,700 1,200
2018/07/19 1,703 1,710 1,702 1,702 5,400
2018/07/18 1,717 1,717 1,701 1,701 2,600
2018/07/17 1,708 1,724 1,706 1,717 3,700
2018/07/13 1,715 1,718 1,702 1,706 3,500
2018/07/12 1,714 1,728 1,714 1,715 1,000
2018/07/11 1,740 1,740 1,710 1,714 1,700
2018/07/10 1,730 1,740 1,730 1,740 1,200
2018/07/09 1,720 1,733 1,720 1,730 3,100
2018/07/06 1,722 1,728 1,711 1,719 1,900
2018/07/05 1,769 1,769 1,723 1,724 1,900
2018/07/04 1,761 1,767 1,756 1,761 2,700
2018/07/03 1,762 1,770 1,761 1,763 600
2018/07/02 1,764 1,780 1,763 1,767 800
2018/06/29 1,763 1,773 1,761 1,761 1,200
2018/06/28 1,793 1,793 1,766 1,766 400
2018/06/27 1,762 1,778 1,762 1,778 4,200
2018/06/26 1,774 1,784 1,763 1,773 3,100
2018/06/25 1,800 1,802 1,762 1,774 5,800
2018/06/22 1,834 1,854 1,805 1,805 5,800
2018/06/21 1,859 1,875 1,852 1,863 2,700
2018/06/20 1,879 1,879 1,853 1,859 3,500
2018/06/19 1,870 1,882 1,862 1,871 3,100
2018/06/18 1,905 1,905 1,860 1,870 4,200
2018/06/15 1,902 1,906 1,898 1,898 4,000
2018/06/14 1,907 1,910 1,905 1,905 3,900
2018/06/13 1,920 1,930 1,903 1,921 5,000
2018/06/12 1,940 1,940 1,921 1,927 1,100
2018/06/11 1,924 1,930 1,920 1,924 1,200
2018/06/08 1,907 1,918 1,906 1,906 900
2018/06/07 1,927 1,927 1,906 1,917 1,100
2018/06/06 1,913 1,913 1,905 1,910 3,100
2018/06/05 1,929 1,929 1,914 1,914 2,300
2018/06/04 1,938 1,939 1,925 1,929 2,500
2018/06/01 1,940 1,951 1,939 1,939 1,500
2018/05/31 1,938 1,955 1,938 1,940 1,800
2018/05/30 1,951 1,951 1,931 1,935 2,600
2018/05/29 1,993 1,998 1,966 1,967 4,600
2018/05/28 2,000 2,005 1,986 2,000 5,100
2018/05/25 2,070 2,134 2,020 2,031 17,000
2018/05/24 2,030 2,030 1,998 1,999 1,500
2018/05/23 2,016 2,035 2,016 2,030 5,400
2018/05/22 2,009 2,029 1,998 2,013 4,700
2018/05/21 2,019 2,026 2,002 2,003 2,700
2018/05/18 2,000 2,012 1,989 2,012 3,700
2018/05/17 1,995 2,005 1,983 1,998 2,000
2018/05/16 1,989 1,999 1,969 1,992 2,400
2018/05/15 1,970 1,991 1,967 1,990 3,000
2018/05/14 2,010 2,011 1,965 1,965 5,000
2018/05/11 2,019 2,019 1,996 1,996 3,800
2018/05/10 2,048 2,048 2,002 2,009 3,900
2018/05/09 2,009 2,010 1,985 2,010 6,700
2018/05/08 1,943 1,945 1,924 1,944 2,200
2018/05/07 1,945 1,945 1,919 1,921 1,400
2018/05/02 1,945 1,945 1,912 1,918 4,500
2018/05/01 2,001 2,001 1,946 1,946 8,200
2018/04/27 2,056 2,056 2,005 2,026 4,400
2018/04/26 2,000 2,008 1,988 2,006 4,200
2018/04/25 2,000 2,000 1,989 1,992 2,500
2018/04/24 1,995 2,005 1,983 1,990 4,900
2018/04/23 2,009 2,018 1,990 1,998 4,100
2018/04/20 2,015 2,045 2,015 2,028 1,300
2018/04/19 2,053 2,070 2,006 2,015 5,800
2018/04/18 1,960 2,100 1,935 2,059 26,400
2018/04/17 1,971 2,000 1,960 1,960 8,100
2018/04/16 2,023 2,055 1,969 2,018 8,100
2018/04/13 1,962 1,995 1,960 1,993 4,500
2018/04/12 1,950 1,992 1,950 1,985 15,800
2018/04/11 1,921 1,928 1,915 1,924 2,500
2018/04/10 1,905 1,934 1,905 1,926 12,200
2018/04/09 1,965 1,965 1,924 1,937 4,300
2018/04/06 1,959 1,965 1,943 1,943 2,300
2018/04/05 1,945 1,960 1,940 1,958 4,000
2018/04/04 1,948 1,958 1,938 1,945 6,200
2018/04/03 1,963 1,969 1,953 1,967 2,200
2018/04/02 1,997 2,015 1,971 1,971 4,600
2018/03/30 1,970 2,013 1,970 1,997 8,400
2018/03/29 2,033 2,049 2,007 2,009 3,600
2018/03/28 2,066 2,066 2,010 2,037 2,100
2018/03/27 2,031 2,044 2,030 2,038 2,500
2018/03/26 2,049 2,049 1,983 2,022 3,700
2018/03/23 2,062 2,085 2,002 2,021 8,500
2018/03/22 2,060 2,112 2,060 2,108 5,200
2018/03/20 2,053 2,075 2,053 2,068 3,200
2018/03/19 2,160 2,190 2,080 2,084 11,000
2018/03/16 2,153 2,153 2,123 2,140 1,900
2018/03/15 2,157 2,201 2,119 2,153 6,500
2018/03/14 2,083 2,148 2,074 2,148 10,300
2018/03/13 2,050 2,082 2,050 2,058 5,400
2018/03/12 2,057 2,078 2,051 2,065 4,400
2018/03/09 2,133 2,133 2,061 2,087 7,900
2018/03/08 2,108 2,130 2,083 2,130 2,600
2018/03/07 2,149 2,165 2,083 2,119 11,400
2018/03/06 2,187 2,238 2,187 2,231 600
2018/03/05 2,253 2,262 2,119 2,192 8,300
2018/03/02 2,235 2,295 2,212 2,272 6,300
2018/03/01 2,310 2,310 2,265 2,294 5,800
2018/02/28 2,289 2,331 2,288 2,309 3,500
2018/02/27 2,320 2,333 2,299 2,301 5,300
2018/02/26 2,365 2,365 2,311 2,320 4,600
2018/02/23 2,300 2,349 2,280 2,348 7,700
2018/02/22 2,350 2,357 2,306 2,308 7,700
2018/02/21 2,239 2,360 2,239 2,343 22,100
2018/02/20 2,249 2,249 2,190 2,239 10,000
2018/02/19 2,141 2,190 2,141 2,179 7,400
2018/02/16 2,086 2,188 2,081 2,141 15,000
2018/02/15 2,071 2,089 2,061 2,066 8,300
2018/02/14 2,100 2,126 2,056 2,063 6,200
2018/02/13 2,117 2,120 2,100 2,100 8,700
2018/02/09 2,087 2,137 2,087 2,119 5,800
2018/02/08 2,151 2,200 2,151 2,165 5,000
2018/02/07 2,187 2,239 2,147 2,147 12,400
2018/02/06 2,139 2,168 2,056 2,135 28,400
2018/02/05 2,261 2,321 2,250 2,307 15,100
2018/02/02 2,398 2,414 2,347 2,354 7,200
2018/02/01 2,346 2,420 2,345 2,398 7,500
2018/01/31 2,381 2,381 2,336 2,345 16,900
2018/01/30 2,416 2,444 2,393 2,398 12,800
2018/01/29 2,485 2,485 2,424 2,439 15,000
2018/01/26 2,526 2,526 2,470 2,480 22,900
2018/01/25 2,577 2,617 2,550 2,550 16,800
2018/01/24 2,586 2,586 2,550 2,585 13,100
2018/01/23 2,573 2,640 2,550 2,585 18,500
2018/01/22 2,510 2,553 2,500 2,553 14,000
2018/01/19 2,532 2,535 2,505 2,518 11,700
2018/01/18 2,571 2,587 2,531 2,542 13,500
2018/01/17 2,600 2,612 2,574 2,580 15,200
2018/01/16 2,623 2,623 2,602 2,612 6,200
2018/01/15 2,638 2,638 2,620 2,622 7,600
2018/01/12 2,646 2,658 2,613 2,614 9,800
2018/01/11 2,680 2,680 2,643 2,646 12,700
2018/01/10 2,696 2,700 2,672 2,679 6,700
2018/01/09 2,730 2,730 2,693 2,705 13,700
2018/01/05 2,785 2,785 2,734 2,734 14,000
2018/01/04 2,754 2,790 2,737 2,770 12,600

このページの先頭へ