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
2021/12/30 2,505 2,669 2,500 2,639 61,500
2021/12/29 2,410 2,546 2,356 2,540 45,700
2021/12/28 2,345 2,419 2,320 2,395 39,800
2021/12/27 2,455 2,455 2,260 2,326 107,700
2021/12/24 2,527 2,548 2,435 2,464 51,400
2021/12/23 2,528 2,565 2,496 2,527 39,000
2021/12/22 2,524 2,594 2,524 2,539 19,500
2021/12/21 2,455 2,526 2,413 2,515 33,900
2021/12/20 2,591 2,591 2,441 2,455 32,700
2021/12/17 2,525 2,634 2,518 2,592 24,500
2021/12/16 2,598 2,641 2,560 2,564 16,600
2021/12/15 2,475 2,568 2,475 2,530 13,200
2021/12/14 2,507 2,515 2,434 2,475 24,600
2021/12/13 2,539 2,560 2,492 2,520 15,200
2021/12/10 2,642 2,642 2,484 2,523 22,900
2021/12/09 2,645 2,678 2,572 2,592 19,800
2021/12/08 2,674 2,697 2,615 2,643 18,300
2021/12/07 2,561 2,645 2,561 2,636 14,400
2021/12/06 2,629 2,629 2,521 2,541 21,600
2021/12/03 2,517 2,640 2,499 2,637 27,400
2021/12/02 2,549 2,565 2,481 2,481 40,300
2021/12/01 2,490 2,580 2,450 2,528 47,900
2021/11/30 2,620 2,677 2,500 2,524 55,700
2021/11/29 2,864 2,864 2,591 2,600 85,800
2021/11/26 2,823 2,905 2,742 2,872 61,800
2021/11/25 2,831 2,870 2,745 2,837 25,600
2021/11/24 2,982 2,982 2,814 2,820 42,500
2021/11/22 3,100 3,105 2,960 2,997 48,100
2021/11/19 2,989 3,175 2,985 3,160 115,800
2021/11/18 2,835 2,959 2,798 2,959 82,800
2021/11/17 2,833 2,838 2,770 2,798 19,000
2021/11/16 2,680 2,810 2,678 2,810 25,800
2021/11/15 2,745 2,747 2,670 2,683 14,800
2021/11/12 2,674 2,767 2,670 2,739 20,600
2021/11/11 2,637 2,684 2,569 2,659 47,900
2021/11/10 2,661 2,746 2,651 2,681 16,500
2021/11/09 2,788 2,788 2,680 2,688 22,900
2021/11/08 2,718 2,814 2,626 2,788 74,000
2021/11/05 2,695 2,729 2,620 2,724 33,500
2021/11/04 2,795 2,799 2,715 2,733 24,000
2021/11/02 2,838 2,838 2,761 2,780 21,500
2021/11/01 2,790 2,828 2,635 2,798 102,200
2021/10/29 2,649 2,790 2,576 2,730 186,900
2021/10/28 2,420 2,423 2,380 2,380 37,400
2021/10/27 2,455 2,484 2,404 2,425 21,400
2021/10/26 2,435 2,478 2,428 2,469 19,400
2021/10/25 2,418 2,427 2,378 2,413 14,200
2021/10/22 2,406 2,433 2,400 2,419 9,800
2021/10/21 2,482 2,482 2,380 2,400 35,300
2021/10/20 2,596 2,610 2,480 2,482 37,600
2021/10/19 2,520 2,584 2,520 2,572 18,100
2021/10/18 2,476 2,520 2,455 2,510 16,900
2021/10/15 2,355 2,485 2,355 2,476 34,600
2021/10/14 2,393 2,395 2,372 2,385 5,800
2021/10/13 2,402 2,410 2,366 2,387 14,300
2021/10/12 2,451 2,465 2,387 2,408 9,700
2021/10/11 2,423 2,489 2,409 2,444 9,900
2021/10/08 2,383 2,422 2,370 2,417 15,000
2021/10/07 2,320 2,395 2,320 2,358 12,500
2021/10/06 2,386 2,447 2,326 2,338 26,700
2021/10/05 2,350 2,382 2,278 2,355 34,500
2021/10/04 2,508 2,527 2,383 2,400 39,300
2021/10/01 2,513 2,560 2,472 2,507 23,200
2021/09/30 2,580 2,580 2,468 2,544 33,800
2021/09/29 2,539 2,585 2,511 2,580 27,100
2021/09/28 2,640 2,689 2,552 2,573 34,500
2021/09/27 2,733 2,733 2,613 2,630 22,500
2021/09/24 2,603 2,700 2,588 2,697 26,900
2021/09/22 2,589 2,636 2,545 2,553 41,900
2021/09/21 2,601 2,646 2,573 2,612 48,900
2021/09/17 2,733 2,740 2,686 2,740 28,700
2021/09/16 2,859 2,860 2,661 2,734 57,400
2021/09/15 2,864 2,898 2,787 2,843 54,500
2021/09/14 2,999 3,020 2,819 2,868 112,100
2021/09/13 2,810 2,970 2,799 2,958 39,400
2021/09/10 2,795 2,818 2,763 2,810 14,200
2021/09/09 2,816 2,816 2,785 2,785 5,700
2021/09/08 2,760 2,818 2,736 2,818 20,900
2021/09/07 2,795 2,846 2,750 2,778 20,200
2021/09/06 2,792 2,798 2,727 2,798 17,000
2021/09/03 2,729 2,802 2,690 2,792 22,300
2021/09/02 2,800 2,800 2,703 2,716 20,100
2021/09/01 2,831 2,833 2,753 2,789 21,100
2021/08/31 2,827 2,848 2,771 2,826 19,100
2021/08/30 2,821 2,821 2,732 2,788 20,400
2021/08/27 2,795 2,890 2,750 2,776 44,800
2021/08/26 2,707 2,786 2,707 2,745 25,400
2021/08/25 2,720 2,743 2,636 2,701 28,700
2021/08/24 2,661 2,737 2,661 2,720 22,200
2021/08/23 2,606 2,675 2,521 2,660 36,200
2021/08/20 2,645 2,645 2,543 2,561 50,200
2021/08/19 2,699 2,733 2,635 2,641 39,800
2021/08/18 2,632 2,749 2,614 2,749 28,600
2021/08/17 2,721 2,733 2,651 2,656 37,200
2021/08/16 2,772 2,825 2,742 2,742 28,200
2021/08/13 2,842 2,842 2,743 2,769 24,000
2021/08/12 2,829 2,850 2,800 2,820 12,500
2021/08/11 2,889 2,894 2,825 2,850 16,900
2021/08/10 2,796 2,884 2,761 2,870 24,900
2021/08/06 2,822 2,838 2,758 2,782 23,300
2021/08/05 2,828 2,866 2,793 2,822 24,000
2021/08/04 2,884 2,928 2,836 2,878 35,700
2021/08/03 2,893 2,895 2,814 2,856 38,300
2021/08/02 2,870 2,992 2,870 2,911 47,100
2021/07/30 3,220 3,255 2,865 2,866 193,500
2021/07/29 3,230 3,305 3,150 3,275 54,400
2021/07/28 3,360 3,375 3,160 3,165 103,100
2021/07/27 3,350 3,430 3,335 3,415 29,600
2021/07/26 3,375 3,415 3,320 3,345 28,300
2021/07/21 3,280 3,325 3,235 3,320 24,700
2021/07/20 3,250 3,300 3,210 3,220 19,200
2021/07/19 3,280 3,280 3,170 3,265 36,200
2021/07/16 3,310 3,365 3,245 3,330 32,200
2021/07/15 3,435 3,435 3,315 3,350 28,600
2021/07/14 3,470 3,500 3,385 3,420 32,000
2021/07/13 3,455 3,540 3,445 3,490 21,200
2021/07/12 3,410 3,500 3,410 3,455 25,000
2021/07/09 3,415 3,465 3,320 3,390 60,900
2021/07/08 3,540 3,605 3,435 3,480 48,400
2021/07/07 3,500 3,665 3,455 3,535 89,900
2021/07/06 3,415 3,585 3,415 3,545 68,800
2021/07/05 3,515 3,540 3,390 3,395 72,900
2021/07/02 3,495 3,570 3,425 3,570 38,900
2021/07/01 3,485 3,580 3,435 3,470 54,000
2021/06/30 3,585 3,605 3,420 3,485 88,800
2021/06/29 3,720 3,720 3,535 3,550 88,000
2021/06/28 3,690 3,835 3,655 3,735 88,400
2021/06/25 3,710 3,760 3,630 3,690 95,600
2021/06/24 3,940 3,940 3,625 3,670 205,800
2021/06/23 4,195 4,240 3,890 3,895 164,500
2021/06/22 4,460 4,475 4,030 4,125 176,000
2021/06/21 4,595 4,715 4,305 4,325 161,000
2021/06/18 4,895 4,945 4,700 4,735 116,900
2021/06/17 4,635 4,955 4,625 4,940 128,000
2021/06/16 4,445 4,720 4,445 4,625 69,300
2021/06/15 4,295 4,485 4,270 4,480 65,800
2021/06/14 4,250 4,355 4,175 4,340 51,300
2021/06/11 4,280 4,380 4,180 4,205 71,500
2021/06/10 4,430 4,435 4,200 4,285 109,700
2021/06/09 4,470 4,670 4,340 4,455 191,000
2021/06/08 4,255 4,420 4,235 4,330 96,900
2021/06/07 3,880 4,365 3,880 4,350 179,100
2021/06/04 3,940 3,995 3,795 3,920 85,900
2021/06/03 4,030 4,080 3,890 3,900 100,100
2021/06/02 3,840 4,130 3,780 4,040 201,800
2021/06/01 3,795 3,900 3,730 3,835 90,600
2021/05/31 3,780 3,920 3,650 3,790 195,400
2021/05/28 3,595 3,920 3,565 3,825 411,700
2021/05/27 3,765 3,765 3,430 3,525 404,700
2021/05/26 2,990 3,080 2,986 3,065 60,900
2021/05/25 2,802 3,025 2,802 2,962 42,800
2021/05/24 2,839 2,854 2,800 2,800 18,900
2021/05/21 2,817 2,880 2,783 2,855 31,400
2021/05/20 2,723 2,859 2,723 2,806 32,800
2021/05/19 2,720 2,770 2,689 2,704 13,900
2021/05/18 2,741 2,789 2,682 2,739 30,300
2021/05/17 2,810 2,853 2,737 2,744 25,800
2021/05/14 2,782 2,861 2,750 2,819 22,200
2021/05/13 2,725 2,800 2,714 2,741 23,400
2021/05/12 2,934 2,976 2,739 2,791 42,500
2021/05/11 2,970 2,989 2,926 2,937 28,200
2021/05/10 3,010 3,065 2,986 3,025 17,200
2021/05/07 3,090 3,090 2,985 3,000 16,400
2021/05/06 3,135 3,150 3,025 3,050 23,000
2021/04/30 3,015 3,140 2,995 3,135 25,400
2021/04/28 3,010 3,060 2,980 3,020 21,500
2021/04/27 3,110 3,110 2,998 3,050 24,600
2021/04/26 3,035 3,155 3,015 3,120 21,300
2021/04/23 3,025 3,070 2,970 3,030 24,000
2021/04/22 3,050 3,100 3,015 3,070 13,400
2021/04/21 3,100 3,110 2,988 2,996 46,900
2021/04/20 3,135 3,235 3,125 3,125 23,900
2021/04/19 3,315 3,315 3,130 3,160 46,500
2021/04/16 3,275 3,320 3,150 3,295 37,600
2021/04/15 3,230 3,300 3,205 3,235 20,300
2021/04/14 3,390 3,420 3,150 3,235 101,400
2021/04/13 3,500 3,580 3,325 3,330 90,700
2021/04/12 3,335 3,495 3,335 3,450 81,500
2021/04/09 3,225 3,410 3,135 3,330 81,100
2021/04/08 3,180 3,260 3,075 3,230 47,000
2021/04/07 3,050 3,200 3,010 3,195 51,900
2021/04/06 3,090 3,120 2,985 3,080 37,200
2021/04/05 2,971 3,080 2,930 3,050 38,600
2021/04/02 2,971 3,000 2,935 2,967 21,300
2021/04/01 3,010 3,030 2,938 2,972 27,100
2021/03/31 3,070 3,080 2,974 2,997 29,600
2021/03/30 2,939 3,140 2,939 3,085 58,400
2021/03/29 2,998 3,055 2,911 2,925 37,800
2021/03/26 3,035 3,035 2,850 2,959 68,900
2021/03/25 2,925 3,055 2,918 2,985 39,900
2021/03/24 3,010 3,010 2,890 2,897 67,500
2021/03/23 3,115 3,185 3,040 3,060 52,900
2021/03/22 3,030 3,330 3,030 3,185 152,300
2021/03/19 3,030 3,030 2,930 2,986 44,600
2021/03/18 2,948 3,075 2,911 2,991 85,800
2021/03/17 2,965 2,970 2,864 2,927 61,300
2021/03/16 2,927 3,060 2,821 2,929 280,000
2021/03/15 2,977 2,977 2,977 2,977 35,700
2021/03/12 2,530 2,622 2,440 2,477 97,400
2021/03/11 2,463 2,598 2,460 2,530 49,500
2021/03/10 2,438 2,527 2,438 2,458 58,200
2021/03/09 2,325 2,466 2,279 2,433 86,100
2021/03/08 2,279 2,347 2,232 2,335 84,600
2021/03/05 2,179 2,184 2,104 2,179 20,600
2021/03/04 2,111 2,187 2,110 2,180 44,900
2021/03/03 2,104 2,104 2,056 2,086 18,100
2021/03/02 2,102 2,112 2,067 2,104 12,700
2021/03/01 2,110 2,111 2,056 2,091 19,900
2021/02/26 2,124 2,166 2,081 2,099 65,100
2021/02/25 2,065 2,091 2,061 2,061 11,600
2021/02/24 2,130 2,130 2,059 2,059 21,000
2021/02/22 2,119 2,174 2,119 2,147 11,800
2021/02/19 2,123 2,147 2,050 2,115 30,000
2021/02/18 2,223 2,226 2,135 2,137 35,400
2021/02/17 2,202 2,220 2,185 2,220 11,200
2021/02/16 2,207 2,230 2,187 2,198 22,100
2021/02/15 2,212 2,245 2,196 2,207 20,500
2021/02/12 2,242 2,242 2,187 2,199 22,200
2021/02/10 2,235 2,242 2,190 2,242 26,500
2021/02/09 2,268 2,270 2,230 2,249 22,100
2021/02/08 2,290 2,298 2,225 2,268 43,100
2021/02/05 2,199 2,211 2,165 2,190 15,900
2021/02/04 2,171 2,210 2,171 2,179 21,500
2021/02/03 2,229 2,229 2,164 2,197 18,000
2021/02/02 2,110 2,230 2,107 2,219 48,000
2021/02/01 2,160 2,198 2,075 2,102 75,300
2021/01/29 2,453 2,480 2,160 2,178 169,400
2021/01/28 2,410 2,520 2,401 2,501 39,400
2021/01/27 2,495 2,499 2,411 2,489 23,400
2021/01/26 2,535 2,535 2,447 2,497 23,800
2021/01/25 2,474 2,535 2,441 2,535 33,200
2021/01/22 2,391 2,470 2,380 2,450 32,600
2021/01/21 2,510 2,510 2,404 2,427 26,900
2021/01/20 2,436 2,520 2,416 2,484 24,100
2021/01/19 2,495 2,504 2,435 2,437 22,100
2021/01/18 2,494 2,529 2,418 2,474 37,500
2021/01/15 2,391 2,460 2,391 2,444 35,200
2021/01/14 2,514 2,560 2,372 2,391 56,600
2021/01/13 2,575 2,610 2,493 2,517 37,000
2021/01/12 2,571 2,573 2,450 2,541 65,300
2021/01/08 2,683 2,683 2,563 2,598 59,900
2021/01/07 2,650 2,688 2,595 2,683 53,900
2021/01/06 2,707 2,727 2,615 2,650 82,000
2021/01/05 2,652 2,750 2,586 2,721 147,000
2021/01/04 2,400 2,698 2,380 2,653 266,100

このページの先頭へ