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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,422 | 2,460 | 2,390 | 2,433 | 75,700 |
| 2024/12/27 | 2,375 | 2,452 | 2,372 | 2,420 | 206,900 |
| 2024/12/26 | 2,261 | 2,346 | 2,251 | 2,346 | 158,400 |
| 2024/12/25 | 2,291 | 2,311 | 2,234 | 2,260 | 115,100 |
| 2024/12/24 | 2,424 | 2,445 | 2,261 | 2,281 | 254,500 |
| 2024/12/23 | 2,351 | 2,455 | 2,351 | 2,424 | 206,900 |
| 2024/12/20 | 2,350 | 2,374 | 2,252 | 2,255 | 127,600 |
| 2024/12/19 | 2,295 | 2,343 | 2,250 | 2,334 | 129,100 |
| 2024/12/18 | 2,342 | 2,414 | 2,331 | 2,332 | 95,100 |
| 2024/12/17 | 2,350 | 2,438 | 2,333 | 2,345 | 105,400 |
| 2024/12/16 | 2,351 | 2,402 | 2,290 | 2,344 | 132,600 |
| 2024/12/13 | 2,454 | 2,470 | 2,303 | 2,368 | 214,100 |
| 2024/12/12 | 2,392 | 2,500 | 2,342 | 2,434 | 403,300 |
| 2024/12/11 | 2,245 | 2,315 | 2,209 | 2,303 | 128,600 |
| 2024/12/10 | 2,252 | 2,325 | 2,230 | 2,245 | 108,900 |
| 2024/12/09 | 2,370 | 2,402 | 2,255 | 2,257 | 196,800 |
| 2024/12/06 | 2,370 | 2,422 | 2,312 | 2,338 | 209,200 |
| 2024/12/05 | 2,392 | 2,435 | 2,322 | 2,325 | 461,900 |
| 2024/12/04 | 2,383 | 2,410 | 2,247 | 2,356 | 340,600 |
| 2024/12/03 | 2,315 | 2,361 | 2,281 | 2,283 | 103,000 |
| 2024/12/02 | 2,341 | 2,344 | 2,290 | 2,309 | 45,300 |
| 2024/11/29 | 2,352 | 2,390 | 2,331 | 2,336 | 39,400 |
| 2024/11/28 | 2,325 | 2,386 | 2,325 | 2,352 | 54,500 |
| 2024/11/27 | 2,400 | 2,431 | 2,325 | 2,384 | 107,500 |
| 2024/11/26 | 2,572 | 2,596 | 2,424 | 2,437 | 140,900 |
| 2024/11/25 | 2,596 | 2,626 | 2,564 | 2,572 | 67,200 |
| 2024/11/22 | 2,628 | 2,643 | 2,570 | 2,570 | 96,300 |
| 2024/11/21 | 2,725 | 2,725 | 2,592 | 2,622 | 90,000 |
| 2024/11/20 | 2,654 | 2,715 | 2,639 | 2,715 | 80,800 |
| 2024/11/19 | 2,588 | 2,678 | 2,588 | 2,604 | 60,500 |
| 2024/11/18 | 2,570 | 2,596 | 2,521 | 2,555 | 43,000 |
| 2024/11/15 | 2,600 | 2,640 | 2,564 | 2,620 | 48,000 |
| 2024/11/14 | 2,535 | 2,645 | 2,523 | 2,600 | 88,900 |
| 2024/11/13 | 2,591 | 2,640 | 2,513 | 2,530 | 78,200 |
| 2024/11/12 | 2,645 | 2,748 | 2,606 | 2,625 | 126,300 |
| 2024/11/11 | 2,636 | 2,665 | 2,597 | 2,640 | 91,200 |
| 2024/11/08 | 2,572 | 2,650 | 2,519 | 2,621 | 175,100 |
| 2024/11/07 | 2,643 | 2,740 | 2,547 | 2,572 | 299,600 |
| 2024/11/06 | 2,228 | 2,519 | 2,200 | 2,493 | 223,700 |
| 2024/11/05 | 2,280 | 2,280 | 2,184 | 2,270 | 132,500 |
| 2024/11/01 | 2,315 | 2,368 | 2,225 | 2,228 | 123,500 |
| 2024/10/31 | 2,424 | 2,465 | 2,341 | 2,397 | 131,000 |
| 2024/10/30 | 2,352 | 2,520 | 2,303 | 2,474 | 327,900 |
| 2024/10/29 | 2,257 | 2,373 | 2,235 | 2,352 | 189,500 |
| 2024/10/28 | 2,200 | 2,323 | 2,186 | 2,256 | 100,200 |
| 2024/10/25 | 2,289 | 2,293 | 2,215 | 2,221 | 70,100 |
| 2024/10/24 | 2,281 | 2,330 | 2,276 | 2,294 | 109,900 |
| 2024/10/23 | 2,362 | 2,389 | 2,316 | 2,330 | 120,800 |
| 2024/10/22 | 2,480 | 2,497 | 2,381 | 2,386 | 148,000 |
| 2024/10/21 | 2,566 | 2,580 | 2,494 | 2,505 | 60,800 |
| 2024/10/18 | 2,571 | 2,633 | 2,551 | 2,574 | 64,000 |
| 2024/10/17 | 2,591 | 2,607 | 2,511 | 2,563 | 67,100 |
| 2024/10/16 | 2,616 | 2,616 | 2,528 | 2,591 | 98,100 |
| 2024/10/15 | 2,594 | 2,648 | 2,567 | 2,595 | 114,300 |
| 2024/10/11 | 2,450 | 2,592 | 2,430 | 2,523 | 112,100 |
| 2024/10/10 | 2,575 | 2,589 | 2,461 | 2,467 | 123,000 |
| 2024/10/09 | 2,565 | 2,599 | 2,503 | 2,585 | 117,900 |
| 2024/10/08 | 2,640 | 2,759 | 2,540 | 2,554 | 174,700 |
| 2024/10/07 | 2,651 | 2,670 | 2,568 | 2,635 | 166,500 |
| 2024/10/04 | 2,630 | 2,722 | 2,610 | 2,617 | 213,300 |
| 2024/10/03 | 2,850 | 2,869 | 2,619 | 2,678 | 349,800 |
| 2024/10/02 | 2,971 | 2,987 | 2,671 | 2,800 | 535,400 |
| 2024/10/01 | 2,532 | 2,872 | 2,492 | 2,821 | 411,500 |
| 2024/09/30 | 2,550 | 2,669 | 2,440 | 2,517 | 223,200 |
| 2024/09/27 | 2,499 | 2,645 | 2,481 | 2,557 | 239,800 |
| 2024/09/27 | 1 -> 5.00 分割 | ||||
| 2024/09/26 | 11,800 | 12,180 | 11,700 | 12,160 | 18,200 |
| 2024/09/25 | 11,890 | 12,000 | 11,210 | 11,800 | 20,400 |
| 2024/09/24 | 11,920 | 12,150 | 11,650 | 11,680 | 16,900 |
| 2024/09/20 | 12,100 | 12,150 | 11,510 | 11,520 | 18,200 |
| 2024/09/19 | 11,060 | 11,920 | 11,060 | 11,830 | 29,300 |
| 2024/09/18 | 11,320 | 11,690 | 10,800 | 10,840 | 18,700 |
| 2024/09/17 | 11,130 | 11,290 | 10,920 | 11,250 | 20,900 |
| 2024/09/13 | 10,970 | 10,980 | 10,790 | 10,910 | 6,900 |
| 2024/09/12 | 11,060 | 11,210 | 10,800 | 10,970 | 12,700 |
| 2024/09/11 | 10,910 | 11,080 | 10,330 | 10,460 | 13,200 |
| 2024/09/10 | 11,080 | 11,110 | 10,700 | 10,770 | 15,200 |
| 2024/09/09 | 10,430 | 10,780 | 10,150 | 10,650 | 30,100 |
| 2024/09/06 | 11,520 | 11,520 | 10,600 | 11,030 | 34,800 |
| 2024/09/05 | 11,590 | 11,790 | 11,130 | 11,400 | 27,400 |
| 2024/09/04 | 11,610 | 12,110 | 11,610 | 11,890 | 27,100 |
| 2024/09/03 | 12,610 | 12,720 | 12,110 | 12,110 | 19,000 |
| 2024/09/02 | 12,660 | 12,790 | 12,370 | 12,540 | 18,500 |
| 2024/08/30 | 11,770 | 12,590 | 11,640 | 12,360 | 37,200 |
| 2024/08/29 | 11,600 | 11,680 | 11,360 | 11,680 | 15,400 |
| 2024/08/28 | 12,040 | 12,190 | 11,400 | 11,550 | 31,700 |
| 2024/08/27 | 11,890 | 12,230 | 11,510 | 12,190 | 19,800 |
| 2024/08/26 | 11,900 | 12,150 | 11,510 | 11,670 | 15,900 |
| 2024/08/23 | 11,500 | 11,700 | 11,350 | 11,620 | 11,900 |
| 2024/08/22 | 11,520 | 11,900 | 11,390 | 11,530 | 22,800 |
| 2024/08/21 | 11,400 | 11,530 | 11,110 | 11,370 | 21,800 |
| 2024/08/20 | 11,290 | 11,550 | 11,170 | 11,400 | 15,200 |
| 2024/08/19 | 11,640 | 11,790 | 11,260 | 11,260 | 27,000 |
| 2024/08/16 | 11,990 | 12,280 | 11,470 | 11,630 | 31,900 |
| 2024/08/15 | 11,030 | 11,880 | 11,030 | 11,710 | 22,000 |
| 2024/08/14 | 11,360 | 11,690 | 10,790 | 11,300 | 29,300 |
| 2024/08/13 | 10,480 | 11,090 | 10,400 | 11,000 | 19,200 |
| 2024/08/09 | 10,340 | 10,590 | 10,000 | 10,180 | 37,300 |
| 2024/08/08 | 10,710 | 11,160 | 10,060 | 10,120 | 41,300 |
| 2024/08/07 | 10,040 | 11,330 | 9,980 | 10,920 | 63,300 |
| 2024/08/06 | 10,060 | 10,060 | 10,060 | 10,060 | 5,400 |
| 2024/08/05 | 8,970 | 9,590 | 8,400 | 8,560 | 108,000 |
| 2024/08/02 | 11,330 | 11,660 | 10,350 | 10,410 | 54,700 |
| 2024/08/01 | 12,330 | 12,330 | 11,850 | 11,930 | 17,000 |
| 2024/07/31 | 11,690 | 12,330 | 11,590 | 12,330 | 21,000 |
| 2024/07/30 | 12,430 | 13,110 | 11,900 | 11,900 | 44,600 |
| 2024/07/29 | 11,750 | 12,650 | 11,700 | 12,580 | 61,800 |
| 2024/07/26 | 11,060 | 11,670 | 11,010 | 11,030 | 32,500 |
| 2024/07/25 | 11,710 | 11,890 | 11,150 | 11,290 | 50,900 |
| 2024/07/24 | 12,030 | 12,270 | 11,900 | 12,010 | 33,900 |
| 2024/07/23 | 12,500 | 12,950 | 12,330 | 12,330 | 33,400 |
| 2024/07/22 | 13,330 | 13,330 | 12,000 | 12,300 | 79,200 |
| 2024/07/19 | 12,800 | 13,330 | 12,510 | 13,250 | 30,000 |
| 2024/07/18 | 13,030 | 13,680 | 12,750 | 13,100 | 62,000 |
| 2024/07/17 | 13,650 | 13,780 | 13,070 | 13,520 | 66,400 |
| 2024/07/16 | 12,340 | 13,150 | 12,340 | 13,130 | 79,900 |
| 2024/07/12 | 11,190 | 11,870 | 11,190 | 11,750 | 46,100 |
| 2024/07/11 | 11,540 | 11,700 | 10,920 | 11,490 | 78,600 |
| 2024/07/10 | 11,600 | 12,000 | 11,350 | 11,550 | 48,100 |
| 2024/07/09 | 11,250 | 12,310 | 11,100 | 11,860 | 129,600 |
| 2024/07/08 | 10,600 | 11,130 | 10,600 | 11,010 | 59,600 |
| 2024/07/05 | 10,400 | 10,860 | 10,210 | 10,240 | 36,300 |
| 2024/07/04 | 10,070 | 10,730 | 10,070 | 10,400 | 46,200 |
| 2024/07/03 | 10,300 | 10,390 | 10,060 | 10,150 | 50,200 |
| 2024/07/02 | 9,360 | 10,150 | 9,360 | 10,080 | 49,400 |
| 2024/07/01 | 9,380 | 9,620 | 9,320 | 9,330 | 31,800 |
| 2024/06/28 | 9,400 | 9,490 | 9,160 | 9,380 | 28,900 |
| 2024/06/27 | 8,970 | 9,500 | 8,970 | 9,320 | 33,500 |
| 2024/06/26 | 8,700 | 9,010 | 8,630 | 8,950 | 24,900 |
| 2024/06/25 | 8,700 | 8,760 | 8,530 | 8,590 | 16,800 |
| 2024/06/24 | 8,890 | 8,890 | 8,430 | 8,600 | 59,800 |
| 2024/06/21 | 9,110 | 9,150 | 8,920 | 8,920 | 8,000 |
| 2024/06/20 | 8,900 | 9,160 | 8,880 | 9,100 | 9,100 |
| 2024/06/19 | 8,840 | 9,300 | 8,830 | 9,020 | 17,900 |
| 2024/06/18 | 8,880 | 9,130 | 8,780 | 8,990 | 17,600 |
| 2024/06/17 | 8,900 | 8,950 | 8,700 | 8,700 | 17,500 |
| 2024/06/14 | 9,350 | 9,590 | 8,930 | 9,020 | 31,100 |
| 2024/06/13 | 10,140 | 10,140 | 9,300 | 9,330 | 38,000 |
| 2024/06/12 | 10,330 | 10,340 | 9,800 | 10,010 | 68,500 |
| 2024/06/11 | 9,350 | 9,960 | 9,270 | 9,670 | 73,500 |
| 2024/06/10 | 8,710 | 9,200 | 8,700 | 9,060 | 35,100 |
| 2024/06/07 | 8,260 | 8,640 | 8,230 | 8,580 | 19,900 |
| 2024/06/06 | 8,200 | 8,340 | 8,110 | 8,110 | 8,600 |
| 2024/06/05 | 8,150 | 8,230 | 8,110 | 8,130 | 14,800 |
| 2024/06/04 | 8,330 | 8,430 | 8,110 | 8,180 | 14,600 |
| 2024/06/03 | 8,450 | 8,470 | 8,210 | 8,280 | 16,700 |
| 2024/05/31 | 8,120 | 8,310 | 8,080 | 8,300 | 11,900 |
| 2024/05/30 | 7,990 | 8,390 | 7,980 | 8,200 | 24,000 |
| 2024/05/29 | 8,400 | 8,400 | 8,060 | 8,100 | 20,500 |
| 2024/05/28 | 7,940 | 8,170 | 7,940 | 8,100 | 14,400 |
| 2024/05/27 | 8,160 | 8,160 | 7,850 | 7,920 | 37,400 |
| 2024/05/24 | 8,620 | 8,770 | 8,070 | 8,080 | 53,900 |
| 2024/05/23 | 8,790 | 8,900 | 8,710 | 8,750 | 15,100 |
| 2024/05/22 | 8,720 | 8,840 | 8,630 | 8,750 | 25,200 |
| 2024/05/21 | 8,930 | 9,360 | 8,750 | 8,750 | 31,400 |
| 2024/05/20 | 8,840 | 9,090 | 8,780 | 8,930 | 31,400 |
| 2024/05/17 | 9,300 | 9,440 | 8,730 | 8,880 | 122,800 |
| 2024/05/16 | 10,260 | 10,340 | 9,430 | 9,450 | 68,400 |
| 2024/05/15 | 10,170 | 10,320 | 9,800 | 10,240 | 44,700 |
| 2024/05/14 | 10,590 | 10,970 | 10,190 | 10,330 | 77,500 |
| 2024/05/13 | 10,200 | 10,690 | 9,660 | 10,580 | 188,100 |
| 2024/05/10 | 8,700 | 9,340 | 8,700 | 9,200 | 64,900 |
| 2024/05/09 | 8,810 | 8,870 | 8,510 | 8,700 | 40,300 |
| 2024/05/08 | 9,330 | 9,390 | 8,580 | 8,660 | 51,400 |
| 2024/05/07 | 9,180 | 9,350 | 9,120 | 9,330 | 17,900 |
| 2024/05/02 | 8,940 | 9,270 | 8,890 | 9,110 | 15,600 |
| 2024/05/01 | 9,220 | 9,220 | 8,890 | 8,970 | 19,400 |
| 2024/04/30 | 8,840 | 9,070 | 8,750 | 9,070 | 15,100 |
| 2024/04/26 | 9,090 | 9,140 | 8,770 | 8,890 | 22,400 |
| 2024/04/25 | 8,900 | 9,320 | 8,860 | 9,060 | 56,500 |
| 2024/04/24 | 8,840 | 8,930 | 8,710 | 8,900 | 11,500 |
| 2024/04/23 | 8,840 | 8,890 | 8,650 | 8,840 | 27,800 |
| 2024/04/22 | 8,940 | 9,000 | 8,670 | 8,690 | 34,400 |
| 2024/04/19 | 9,150 | 9,290 | 8,770 | 8,950 | 25,300 |
| 2024/04/18 | 9,070 | 9,420 | 8,910 | 9,280 | 30,000 |
| 2024/04/17 | 9,250 | 9,300 | 9,120 | 9,240 | 29,100 |
| 2024/04/16 | 9,400 | 9,580 | 9,160 | 9,360 | 47,900 |
| 2024/04/15 | 9,530 | 9,640 | 9,450 | 9,590 | 25,500 |
| 2024/04/12 | 10,040 | 10,040 | 9,570 | 9,680 | 34,600 |
| 2024/04/11 | 9,760 | 10,100 | 9,720 | 10,040 | 23,800 |
| 2024/04/10 | 10,290 | 10,340 | 9,950 | 9,960 | 22,300 |
| 2024/04/09 | 9,990 | 10,340 | 9,900 | 10,290 | 18,800 |
| 2024/04/08 | 9,880 | 10,190 | 9,840 | 9,980 | 33,200 |
| 2024/04/05 | 9,780 | 10,360 | 9,770 | 9,940 | 21,500 |
| 2024/04/04 | 10,070 | 10,230 | 9,650 | 10,050 | 37,800 |
| 2024/04/03 | 10,100 | 10,290 | 9,700 | 10,100 | 60,400 |
| 2024/04/02 | 11,370 | 11,370 | 10,260 | 10,520 | 49,100 |
| 2024/04/01 | 11,730 | 11,730 | 11,050 | 11,400 | 23,200 |
| 2024/03/29 | 11,820 | 12,020 | 11,620 | 11,760 | 16,200 |
| 2024/03/28 | 11,380 | 11,820 | 11,200 | 11,680 | 21,500 |
| 2024/03/27 | 11,280 | 11,430 | 11,190 | 11,200 | 12,000 |
| 2024/03/26 | 11,110 | 11,440 | 11,090 | 11,440 | 14,100 |
| 2024/03/25 | 11,010 | 11,370 | 10,750 | 11,070 | 14,200 |
| 2024/03/22 | 11,890 | 11,890 | 11,200 | 11,310 | 19,700 |
| 2024/03/21 | 11,070 | 11,890 | 10,970 | 11,470 | 45,100 |
| 2024/03/19 | 11,170 | 11,230 | 10,910 | 11,050 | 17,700 |
| 2024/03/18 | 11,190 | 11,560 | 10,730 | 11,120 | 30,900 |
| 2024/03/15 | 10,470 | 11,250 | 10,350 | 10,890 | 42,400 |
| 2024/03/14 | 11,320 | 11,320 | 10,320 | 10,630 | 67,100 |
| 2024/03/13 | 12,270 | 12,270 | 11,090 | 11,320 | 53,600 |
| 2024/03/12 | 12,000 | 12,340 | 11,800 | 11,970 | 19,800 |
| 2024/03/11 | 12,020 | 12,480 | 11,950 | 12,110 | 25,600 |
| 2024/03/08 | 12,600 | 12,880 | 12,400 | 12,620 | 28,300 |
| 2024/03/07 | 12,480 | 12,780 | 12,100 | 12,550 | 42,300 |
| 2024/03/06 | 11,980 | 12,310 | 11,800 | 12,250 | 26,700 |
| 2024/03/05 | 11,650 | 12,050 | 11,410 | 12,030 | 25,900 |
| 2024/03/04 | 11,450 | 11,690 | 11,350 | 11,650 | 24,900 |
| 2024/03/01 | 11,470 | 12,150 | 11,450 | 11,450 | 53,200 |
| 2024/02/29 | 10,440 | 11,320 | 10,440 | 11,220 | 54,300 |
| 2024/02/28 | 10,430 | 10,660 | 10,300 | 10,440 | 27,200 |
| 2024/02/27 | 10,110 | 10,460 | 10,080 | 10,340 | 29,600 |
| 2024/02/26 | 10,600 | 10,740 | 10,300 | 10,360 | 35,000 |
| 2024/02/22 | 10,600 | 10,810 | 10,420 | 10,550 | 27,200 |
| 2024/02/21 | 11,160 | 11,160 | 10,720 | 10,730 | 27,900 |
| 2024/02/20 | 10,800 | 11,470 | 10,700 | 11,160 | 40,400 |
| 2024/02/19 | 10,450 | 10,890 | 10,450 | 10,800 | 33,000 |
| 2024/02/16 | 10,810 | 10,810 | 10,440 | 10,440 | 32,100 |
| 2024/02/15 | 10,860 | 10,950 | 10,380 | 10,650 | 41,800 |
| 2024/02/14 | 10,900 | 10,970 | 10,670 | 10,870 | 27,100 |
| 2024/02/13 | 10,770 | 11,330 | 10,730 | 11,080 | 59,800 |
| 2024/02/09 | 10,530 | 11,150 | 10,530 | 10,960 | 50,200 |
| 2024/02/08 | 10,530 | 10,750 | 10,290 | 10,410 | 36,000 |
| 2024/02/07 | 10,100 | 10,670 | 10,100 | 10,580 | 53,900 |
| 2024/02/06 | 9,470 | 10,110 | 9,440 | 10,030 | 71,400 |
| 2024/02/05 | 8,920 | 9,400 | 8,920 | 9,390 | 51,300 |
| 2024/02/02 | 8,870 | 9,040 | 8,650 | 8,910 | 35,300 |
| 2024/02/01 | 8,760 | 9,240 | 8,600 | 8,840 | 67,300 |
| 2024/01/31 | 8,700 | 9,150 | 8,650 | 9,060 | 56,300 |
| 2024/01/30 | 8,960 | 9,040 | 8,770 | 8,790 | 30,800 |
| 2024/01/29 | 9,180 | 9,180 | 8,760 | 9,000 | 72,800 |
| 2024/01/26 | 9,800 | 9,800 | 9,160 | 9,190 | 48,500 |
| 2024/01/25 | 9,680 | 9,790 | 9,530 | 9,740 | 29,400 |
| 2024/01/24 | 9,200 | 9,580 | 9,190 | 9,540 | 32,900 |
| 2024/01/23 | 9,430 | 9,490 | 9,190 | 9,190 | 25,400 |
| 2024/01/22 | 9,480 | 9,500 | 9,180 | 9,340 | 39,400 |
| 2024/01/19 | 9,190 | 9,390 | 9,190 | 9,390 | 27,700 |
| 2024/01/18 | 8,910 | 9,320 | 8,900 | 9,040 | 32,800 |
| 2024/01/17 | 8,880 | 9,060 | 8,880 | 8,910 | 18,400 |
| 2024/01/16 | 9,090 | 9,180 | 8,820 | 8,880 | 42,200 |
| 2024/01/15 | 8,530 | 9,030 | 8,500 | 8,940 | 43,300 |
| 2024/01/12 | 8,510 | 8,590 | 8,360 | 8,410 | 14,900 |
| 2024/01/11 | 8,670 | 8,680 | 8,360 | 8,470 | 30,600 |
| 2024/01/10 | 8,460 | 8,570 | 8,420 | 8,520 | 18,000 |
| 2024/01/09 | 8,240 | 8,470 | 8,230 | 8,450 | 26,600 |
| 2024/01/05 | 8,300 | 8,450 | 8,270 | 8,310 | 22,800 |
| 2024/01/04 | 8,120 | 8,300 | 7,900 | 8,250 | 18,500 |