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
2019/12/30 1,115 1,225 1,115 1,198 23,900
2019/12/27 1,121 1,134 1,121 1,124 2,500
2019/12/26 1,146 1,146 1,113 1,125 7,100
2019/12/25 1,133 1,170 1,126 1,135 16,400
2019/12/24 1,135 1,135 1,124 1,130 2,100
2019/12/23 1,140 1,165 1,140 1,141 10,100
2019/12/20 1,126 1,143 1,126 1,131 7,600
2019/12/19 1,129 1,140 1,120 1,126 3,700
2019/12/18 1,115 1,132 1,113 1,113 4,900
2019/12/17 1,130 1,143 1,118 1,120 3,400
2019/12/16 1,138 1,180 1,128 1,129 7,800
2019/12/13 1,118 1,135 1,113 1,125 8,500
2019/12/12 1,116 1,121 1,103 1,118 4,600
2019/12/11 1,136 1,136 1,117 1,122 2,800
2019/12/10 1,147 1,147 1,120 1,131 4,700
2019/12/09 1,105 1,175 1,105 1,119 30,100
2019/12/06 1,100 1,111 1,099 1,099 5,900
2019/12/05 1,130 1,134 1,096 1,108 9,400
2019/12/04 1,098 1,138 1,082 1,138 23,800
2019/12/03 1,086 1,089 1,086 1,088 1,100
2019/12/02 1,079 1,098 1,078 1,086 3,400
2019/11/29 1,088 1,094 1,087 1,088 3,100
2019/11/28 1,083 1,084 1,071 1,084 3,200
2019/11/27 1,081 1,085 1,081 1,082 1,200
2019/11/26 1,096 1,096 1,080 1,080 3,000
2019/11/25 1,094 1,098 1,071 1,087 6,700
2019/11/22 1,089 1,110 1,089 1,110 7,800
2019/11/21 1,079 1,089 1,079 1,089 900
2019/11/20 1,085 1,089 1,085 1,088 900
2019/11/19 1,082 1,090 1,080 1,090 2,100
2019/11/18 1,082 1,090 1,082 1,085 1,600
2019/11/14 1,089 1,089 1,071 1,081 9,400
2019/11/13 1,083 1,090 1,083 1,084 2,500
2019/11/12 1,092 1,092 1,080 1,083 2,500
2019/11/11 1,083 1,098 1,082 1,092 1,600
2019/11/08 1,089 1,096 1,089 1,094 500
2019/11/07 1,086 1,086 1,083 1,083 3,200
2019/11/06 1,092 1,096 1,090 1,096 900
2019/11/05 1,091 1,097 1,090 1,090 1,500
2019/11/01 1,087 1,097 1,085 1,091 1,200
2019/10/31 1,071 1,099 1,071 1,097 9,000
2019/10/30 1,098 1,110 1,097 1,110 1,200
2019/10/29 1,113 1,113 1,096 1,101 1,400
2019/10/28 1,106 1,110 1,101 1,110 1,200
2019/10/25 1,104 1,104 1,095 1,095 600
2019/10/24 1,093 1,108 1,093 1,096 2,200
2019/10/23 1,095 1,095 1,094 1,094 400
2019/10/21 1,091 1,108 1,091 1,097 1,600
2019/10/18 1,108 1,108 1,090 1,097 2,400
2019/10/17 1,091 1,109 1,091 1,100 2,900
2019/10/16 1,100 1,104 1,090 1,100 5,700
2019/10/15 1,104 1,104 1,088 1,088 6,400
2019/10/11 1,107 1,107 1,104 1,104 2,200
2019/10/10 1,111 1,118 1,107 1,107 4,300
2019/10/09 1,139 1,142 1,108 1,111 3,500
2019/10/08 1,146 1,167 1,143 1,143 3,100
2019/10/07 1,147 1,164 1,147 1,164 1,200
2019/10/04 1,149 1,161 1,149 1,161 1,100
2019/10/03 1,172 1,172 1,162 1,171 800
2019/10/02 1,180 1,194 1,168 1,172 2,500
2019/10/01 1,169 1,198 1,169 1,197 1,600
2019/09/30 1,168 1,173 1,168 1,173 300
2019/09/27 1,152 1,175 1,152 1,175 2,400
2019/09/26 1,175 1,176 1,157 1,157 1,200
2019/09/25 1,158 1,163 1,155 1,163 1,200
2019/09/24 1,154 1,164 1,152 1,157 1,900
2019/09/20 1,155 1,155 1,125 1,154 3,500
2019/09/19 1,151 1,155 1,147 1,155 2,600
2019/09/18 1,169 1,169 1,155 1,155 7,800
2019/09/17 1,185 1,185 1,146 1,164 2,800
2019/09/13 1,125 1,160 1,124 1,155 4,200
2019/09/12 1,118 1,139 1,103 1,130 4,000
2019/09/11 1,120 1,120 1,111 1,116 1,000
2019/09/10 1,106 1,119 1,100 1,111 900
2019/09/09 1,098 1,107 1,095 1,096 700
2019/09/06 1,091 1,098 1,080 1,098 2,900
2019/09/05 1,111 1,111 1,091 1,091 2,700
2019/09/04 1,100 1,111 1,100 1,111 900
2019/09/03 1,118 1,118 1,115 1,115 300
2019/09/02 1,113 1,113 1,102 1,113 900
2019/08/30 1,098 1,112 1,094 1,112 1,200
2019/08/29 1,076 1,100 1,076 1,078 300
2019/08/28 1,085 1,085 1,076 1,076 1,200
2019/08/27 1,115 1,116 1,080 1,088 4,300
2019/08/26 1,153 1,155 1,087 1,100 6,600
2019/08/23 1,186 1,186 1,140 1,146 9,300
2019/08/22 1,147 1,147 1,147 1,147 100
2019/08/21 1,150 1,150 1,147 1,147 3,600
2019/08/20 1,151 1,151 1,150 1,150 300
2019/08/19 1,148 1,168 1,138 1,168 1,300
2019/08/16 1,163 1,163 1,146 1,146 600
2019/08/15 1,150 1,163 1,134 1,138 800
2019/08/14 1,152 1,183 1,136 1,183 2,600
2019/08/13 1,175 1,175 1,145 1,150 1,000
2019/08/09 1,177 1,199 1,177 1,199 200
2019/08/08 1,220 1,220 1,184 1,186 2,400
2019/08/07 1,220 1,220 1,210 1,210 300
2019/08/06 1,200 1,200 1,122 1,190 6,200
2019/08/05 1,230 1,246 1,211 1,211 3,400
2019/08/02 1,240 1,249 1,236 1,237 1,100
2019/08/01 1,258 1,280 1,239 1,251 8,200
2019/07/31 1,232 1,268 1,232 1,258 3,400
2019/07/30 1,276 1,276 1,223 1,223 3,600
2019/07/29 1,248 1,277 1,241 1,277 3,600
2019/07/26 1,294 1,328 1,236 1,247 13,600
2019/07/25 1,281 1,281 1,231 1,246 5,600
2019/07/24 1,306 1,306 1,252 1,274 3,900
2019/07/23 1,221 1,305 1,220 1,288 9,300
2019/07/22 1,280 1,280 1,244 1,250 7,200
2019/07/19 1,274 1,346 1,240 1,301 50,600
2019/07/18 1,230 1,478 1,230 1,364 137,200
2019/07/17 1,174 1,182 1,174 1,178 400
2019/07/16 1,181 1,188 1,173 1,185 1,100
2019/07/12 1,171 1,181 1,170 1,181 3,200
2019/07/11 1,196 1,201 1,196 1,201 200
2019/07/10 1,187 1,187 1,187 1,187 600
2019/07/09 1,226 1,226 1,188 1,188 800
2019/07/08 1,216 1,216 1,211 1,211 200
2019/07/05 1,198 1,201 1,196 1,198 1,000
2019/07/04 1,188 1,237 1,188 1,195 1,500
2019/07/03 1,197 1,207 1,192 1,198 1,400
2019/07/02 1,185 1,196 1,185 1,196 700
2019/07/01 1,204 1,206 1,175 1,206 1,100
2019/06/28 1,195 1,214 1,186 1,193 1,000
2019/06/27 1,206 1,206 1,176 1,185 1,500
2019/06/26 1,262 1,262 1,151 1,206 3,600
2019/06/25 1,231 1,282 1,212 1,239 8,100
2019/06/24 1,231 1,251 1,231 1,251 1,100
2019/06/21 1,225 1,238 1,225 1,238 900
2019/06/20 1,240 1,240 1,220 1,230 2,500
2019/06/19 1,190 1,216 1,189 1,210 1,700
2019/06/18 1,200 1,200 1,180 1,180 2,000
2019/06/17 1,252 1,252 1,192 1,210 2,000
2019/06/14 1,174 1,272 1,174 1,222 6,700
2019/06/13 1,151 1,171 1,151 1,171 1,600
2019/06/12 1,150 1,167 1,120 1,163 4,900
2019/06/11 1,108 1,138 1,108 1,135 500
2019/06/10 1,100 1,100 1,100 1,100 100
2019/06/07 1,104 1,104 1,091 1,091 5,000
2019/06/06 1,095 1,103 1,095 1,103 200
2019/06/05 1,093 1,100 1,093 1,100 800
2019/06/04 1,090 1,090 1,090 1,090 100
2019/06/03 1,097 1,121 1,091 1,106 1,000
2019/05/31 1,131 1,132 1,109 1,109 1,700
2019/05/30 1,122 1,130 1,122 1,130 700
2019/05/29 1,128 1,134 1,096 1,134 2,800
2019/05/28 1,138 1,141 1,134 1,134 1,300
2019/05/27 1,166 1,166 1,143 1,143 600
2019/05/24 1,185 1,185 1,155 1,155 2,900
2019/05/23 1,194 1,194 1,168 1,168 800
2019/05/22 1,212 1,212 1,158 1,185 1,400
2019/05/21 1,158 1,168 1,153 1,153 2,700
2019/05/20 1,223 1,223 1,168 1,168 1,100
2019/05/17 1,229 1,229 1,215 1,215 200
2019/05/16 1,210 1,213 1,171 1,201 500
2019/05/15 1,217 1,217 1,217 1,217 100
2019/05/14 1,093 1,227 1,061 1,227 7,300
2019/05/13 1,201 1,201 1,176 1,176 800
2019/05/10 1,230 1,230 1,210 1,212 1,700
2019/05/09 1,218 1,221 1,210 1,210 2,300
2019/05/08 1,217 1,229 1,215 1,215 1,600
2019/05/07 1,216 1,234 1,216 1,234 1,200
2019/04/26 1,252 1,252 1,210 1,216 2,100
2019/04/25 1,232 1,244 1,218 1,244 2,900
2019/04/24 1,251 1,251 1,231 1,232 1,400
2019/04/23 1,275 1,275 1,233 1,258 2,200
2019/04/22 1,265 1,270 1,261 1,261 900
2019/04/19 1,243 1,278 1,243 1,265 1,800
2019/04/18 1,303 1,303 1,248 1,248 2,200
2019/04/17 1,242 1,261 1,242 1,248 3,900
2019/04/16 1,276 1,278 1,238 1,242 4,700
2019/04/15 1,303 1,303 1,273 1,276 500
2019/04/12 1,284 1,300 1,261 1,286 2,400
2019/04/11 1,278 1,300 1,276 1,295 900
2019/04/10 1,284 1,284 1,284 1,284 2,200
2019/04/09 1,279 1,295 1,279 1,284 1,100
2019/04/08 1,310 1,310 1,267 1,275 2,500
2019/04/05 1,295 1,318 1,281 1,310 2,900
2019/04/04 1,277 1,307 1,244 1,266 1,500
2019/04/03 1,293 1,313 1,293 1,307 2,700
2019/04/02 1,279 1,299 1,250 1,294 3,600
2019/04/01 1,288 1,299 1,232 1,232 4,100
2019/03/29 1,285 1,336 1,285 1,287 1,500
2019/03/28 1,325 1,330 1,275 1,289 4,300
2019/03/27 1,282 1,323 1,282 1,323 3,500
2019/03/26 1,287 1,311 1,269 1,280 4,900
2019/03/25 1,314 1,330 1,257 1,285 7,100
2019/03/22 1,329 1,372 1,312 1,331 3,600
2019/03/20 1,327 1,342 1,320 1,332 6,400
2019/03/19 1,423 1,429 1,338 1,355 5,500
2019/03/18 1,398 1,470 1,371 1,400 23,700
2019/03/15 1,324 1,358 1,260 1,348 30,300
2019/03/14 1,346 1,351 1,328 1,329 3,000
2019/03/13 1,356 1,368 1,310 1,346 10,800
2019/03/12 1,425 1,497 1,352 1,356 34,000
2019/03/11 1,377 1,483 1,328 1,460 38,200
2019/03/08 1,310 1,409 1,310 1,328 30,900
2019/03/07 1,340 1,340 1,282 1,294 6,300
2019/03/06 1,231 1,350 1,231 1,310 22,400
2019/03/05 1,268 1,268 1,211 1,231 2,300
2019/03/04 1,282 1,282 1,212 1,212 2,300
2019/03/01 1,298 1,298 1,258 1,258 2,700
2019/02/28 1,274 1,292 1,262 1,262 4,000
2019/02/27 1,349 1,349 1,285 1,294 8,400
2019/02/26 1,179 1,368 1,177 1,293 15,600
2019/02/25 1,164 1,176 1,152 1,162 2,400
2019/02/22 1,172 1,188 1,167 1,169 2,600
2019/02/21 1,154 1,195 1,154 1,172 4,100
2019/02/20 1,137 1,172 1,136 1,154 3,700
2019/02/19 1,134 1,141 1,130 1,137 2,600
2019/02/18 1,150 1,150 1,148 1,148 500
2019/02/15 1,123 1,145 1,122 1,145 1,000
2019/02/14 1,130 1,140 1,117 1,139 1,800
2019/02/13 1,120 1,129 1,120 1,121 1,000
2019/02/12 1,107 1,133 1,106 1,106 1,400
2019/02/08 1,115 1,115 1,104 1,107 2,400
2019/02/07 1,122 1,133 1,121 1,123 1,000
2019/02/06 1,120 1,141 1,120 1,130 2,200
2019/02/05 1,120 1,130 1,120 1,120 700
2019/02/04 1,135 1,142 1,120 1,120 2,000
2019/02/01 1,137 1,145 1,127 1,128 1,600
2019/01/31 1,145 1,145 1,128 1,140 2,300
2019/01/30 1,128 1,158 1,128 1,152 1,500
2019/01/29 1,142 1,149 1,112 1,135 1,900
2019/01/28 1,126 1,148 1,126 1,147 2,000
2019/01/25 1,120 1,195 1,117 1,126 6,600
2019/01/24 1,101 1,113 1,071 1,090 2,400
2019/01/23 1,108 1,138 1,108 1,115 1,700
2019/01/22 1,131 1,135 1,127 1,127 1,800
2019/01/21 1,199 1,199 1,130 1,130 5,700
2019/01/18 1,203 1,233 1,176 1,187 7,500
2019/01/17 1,187 1,197 1,176 1,197 2,700
2019/01/16 1,154 1,175 1,150 1,164 4,100
2019/01/15 1,086 1,174 1,086 1,131 9,900
2019/01/11 1,080 1,140 1,071 1,129 4,500
2019/01/10 1,060 1,068 1,048 1,068 3,800
2019/01/09 1,063 1,064 1,042 1,060 1,900
2019/01/08 1,022 1,069 1,022 1,063 4,800
2019/01/07 1,010 1,026 1,010 1,022 2,600
2019/01/04 975 980 959 980 7,100

このページの先頭へ