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
2025/06/13 3,695 3,820 3,605 3,800 319,700
2025/06/12 3,550 3,735 3,525 3,735 293,800
2025/06/11 3,510 3,560 3,425 3,555 219,000
2025/06/10 3,555 3,590 3,525 3,560 129,100
2025/06/09 3,640 3,640 3,510 3,590 178,300
2025/06/06 3,645 3,745 3,610 3,615 263,400
2025/06/05 3,825 3,860 3,675 3,680 242,700
2025/06/04 3,855 3,925 3,810 3,860 300,700
2025/06/03 3,620 3,765 3,545 3,730 364,400
2025/06/02 3,580 3,630 3,480 3,580 163,200
2025/05/30 3,420 3,520 3,380 3,515 148,900
2025/05/29 3,420 3,450 3,375 3,390 90,900
2025/05/28 3,510 3,555 3,410 3,420 133,100
2025/05/27 3,370 3,500 3,360 3,440 169,800
2025/05/26 3,400 3,440 3,335 3,355 92,400
2025/05/23 3,350 3,510 3,350 3,380 143,600
2025/05/22 3,320 3,405 3,315 3,370 66,700
2025/05/21 3,325 3,420 3,310 3,370 104,400
2025/05/20 3,435 3,540 3,330 3,330 191,800
2025/05/19 3,440 3,500 3,355 3,435 138,600
2025/05/16 3,435 3,435 3,260 3,370 194,900
2025/05/15 3,280 3,465 3,185 3,425 324,600
2025/05/14 3,145 3,330 3,100 3,295 465,600
2025/05/13 2,980 2,996 2,823 2,923 233,500
2025/05/12 2,914 3,020 2,910 2,960 180,200
2025/05/09 3,025 3,060 2,904 2,912 247,900
2025/05/08 2,970 3,050 2,902 3,040 273,900
2025/05/07 2,921 3,045 2,863 3,030 164,400
2025/05/02 3,080 3,080 2,932 2,971 177,100
2025/05/01 2,985 3,150 2,985 3,085 165,600
2025/04/30 3,020 3,050 2,971 2,995 127,200
2025/04/28 3,075 3,100 3,025 3,030 106,800
2025/04/25 2,900 3,045 2,894 3,015 163,400
2025/04/24 2,955 3,020 2,860 2,899 158,600
2025/04/23 3,000 3,000 2,890 2,952 185,200
2025/04/22 2,883 2,947 2,840 2,940 184,700
2025/04/21 3,030 3,075 2,932 2,932 313,100
2025/04/18 2,934 3,100 2,926 3,075 380,200
2025/04/17 2,848 3,070 2,813 2,956 666,100
2025/04/16 2,712 2,799 2,680 2,722 289,600
2025/04/15 2,537 2,708 2,537 2,662 225,700
2025/04/14 2,572 2,630 2,535 2,535 192,300
2025/04/11 2,378 2,511 2,345 2,502 206,900
2025/04/10 2,566 2,566 2,345 2,427 232,400
2025/04/09 2,189 2,220 2,080 2,216 201,900
2025/04/08 2,172 2,276 2,153 2,193 229,100
2025/04/07 1,980 2,112 1,961 1,982 274,500
2025/04/04 2,380 2,410 2,180 2,267 304,800
2025/04/03 2,375 2,465 2,368 2,437 197,300
2025/04/02 2,479 2,542 2,421 2,525 176,600
2025/04/01 2,601 2,635 2,433 2,461 144,600
2025/03/31 2,640 2,650 2,567 2,604 154,500
2025/03/28 2,625 2,740 2,625 2,705 181,300
2025/03/27 2,588 2,632 2,555 2,632 95,400
2025/03/26 2,658 2,658 2,566 2,589 111,900
2025/03/25 2,685 2,728 2,613 2,631 111,300
2025/03/24 2,579 2,697 2,571 2,635 216,900
2025/03/21 2,715 2,720 2,590 2,612 329,900
2025/03/19 2,765 2,802 2,645 2,705 326,300
2025/03/18 2,953 2,966 2,694 2,718 750,000
2025/03/17 2,600 2,781 2,555 2,753 589,600
2025/03/14 2,401 2,592 2,390 2,509 289,700
2025/03/13 2,374 2,462 2,374 2,416 132,500
2025/03/12 2,278 2,420 2,260 2,351 186,700
2025/03/11 2,252 2,293 2,190 2,269 297,200
2025/03/10 2,523 2,555 2,352 2,360 333,600
2025/03/07 2,301 2,558 2,301 2,423 778,700
2025/03/06 2,257 2,374 2,252 2,337 433,600
2025/03/05 2,128 2,260 2,111 2,182 234,700
2025/03/04 2,067 2,134 2,010 2,106 232,600
2025/03/03 2,047 2,130 2,029 2,114 123,800
2025/02/28 2,041 2,053 2,007 2,026 119,800
2025/02/27 2,090 2,134 2,055 2,079 72,400
2025/02/26 2,095 2,141 2,071 2,093 69,400
2025/02/25 2,122 2,164 2,107 2,114 75,600
2025/02/21 2,190 2,229 2,170 2,177 48,400
2025/02/20 2,221 2,222 2,130 2,190 129,100
2025/02/19 2,294 2,295 2,225 2,238 97,800
2025/02/18 2,258 2,335 2,257 2,275 76,900
2025/02/17 2,279 2,280 2,217 2,257 101,100
2025/02/14 2,400 2,410 2,306 2,325 149,600
2025/02/13 2,319 2,426 2,318 2,381 178,000
2025/02/12 2,259 2,348 2,255 2,348 213,100
2025/02/10 2,247 2,315 2,245 2,259 197,100
2025/02/07 2,219 2,244 2,156 2,235 145,600
2025/02/06 2,155 2,229 2,140 2,209 195,800
2025/02/05 2,037 2,162 2,033 2,142 185,000
2025/02/04 2,056 2,074 1,999 2,027 232,900
2025/02/03 2,015 2,098 1,952 2,024 389,400
2025/01/31 2,110 2,198 2,110 2,183 221,800
2025/01/30 2,117 2,120 2,071 2,085 193,200
2025/01/29 2,132 2,154 2,115 2,123 117,500
2025/01/28 2,090 2,142 2,034 2,123 275,100
2025/01/27 2,230 2,235 2,124 2,124 260,500
2025/01/24 2,250 2,274 2,201 2,221 202,200
2025/01/23 2,250 2,261 2,192 2,232 159,900
2025/01/22 2,244 2,261 2,211 2,235 141,200
2025/01/21 2,331 2,331 2,188 2,227 307,500
2025/01/20 2,302 2,346 2,289 2,313 76,300
2025/01/17 2,291 2,393 2,259 2,287 102,500
2025/01/16 2,360 2,370 2,283 2,289 90,900
2025/01/15 2,426 2,445 2,311 2,348 113,900
2025/01/14 2,505 2,522 2,426 2,437 69,000
2025/01/10 2,491 2,539 2,426 2,464 77,900
2025/01/09 2,600 2,600 2,488 2,505 104,200
2025/01/08 2,528 2,655 2,500 2,611 105,200
2025/01/07 2,574 2,625 2,543 2,560 122,400
2025/01/06 2,460 2,584 2,457 2,572 175,900

このページの先頭へ