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 |
|---|---|---|---|---|---|
| 2026/06/26 | 4,850 | 5,010 | 4,820 | 4,885 | 130,400 |
| 2026/06/25 | 5,050 | 5,100 | 4,825 | 5,020 | 179,700 |
| 2026/06/24 | 4,945 | 5,170 | 4,925 | 5,000 | 132,100 |
| 2026/06/23 | 5,550 | 5,560 | 4,985 | 4,995 | 172,300 |
| 2026/06/22 | 5,410 | 5,550 | 5,270 | 5,360 | 155,400 |
| 2026/06/19 | 5,460 | 5,530 | 5,330 | 5,440 | 139,300 |
| 2026/06/18 | 5,400 | 5,660 | 5,300 | 5,360 | 224,900 |
| 2026/06/17 | 4,950 | 5,550 | 4,950 | 5,430 | 277,700 |
| 2026/06/16 | 5,000 | 5,060 | 4,890 | 4,900 | 241,200 |
| 2026/06/15 | 5,120 | 5,190 | 5,010 | 5,080 | 186,900 |
| 2026/06/12 | 4,985 | 5,030 | 4,865 | 4,980 | 178,100 |
| 2026/06/11 | 4,830 | 4,945 | 4,690 | 4,845 | 174,600 |
| 2026/06/10 | 5,300 | 5,320 | 4,995 | 5,000 | 202,400 |
| 2026/06/09 | 5,600 | 5,620 | 5,300 | 5,370 | 150,000 |
| 2026/06/08 | 5,710 | 5,910 | 5,490 | 5,540 | 336,300 |
| 2026/06/05 | 5,590 | 6,190 | 5,550 | 6,010 | 367,200 |
| 2026/06/04 | 5,400 | 5,730 | 5,340 | 5,640 | 231,800 |
| 2026/06/03 | 5,340 | 5,640 | 5,300 | 5,500 | 205,300 |
| 2026/06/02 | 5,300 | 5,400 | 5,180 | 5,290 | 239,900 |
| 2026/06/01 | 5,820 | 5,840 | 5,480 | 5,490 | 220,000 |
| 2026/05/29 | 6,170 | 6,280 | 5,820 | 5,820 | 368,600 |
| 2026/05/28 | 6,000 | 6,080 | 5,750 | 5,800 | 210,300 |
| 2026/05/27 | 6,530 | 6,620 | 6,070 | 6,090 | 286,000 |
| 2026/05/26 | 5,960 | 6,800 | 5,840 | 6,530 | 535,800 |
| 2026/05/25 | 5,790 | 6,090 | 5,770 | 5,830 | 183,800 |
| 2026/05/22 | 5,490 | 5,740 | 5,460 | 5,690 | 168,000 |
| 2026/05/21 | 5,490 | 5,540 | 5,370 | 5,480 | 200,000 |
| 2026/05/20 | 5,610 | 5,670 | 5,310 | 5,520 | 271,000 |
| 2026/05/19 | 5,690 | 5,920 | 5,600 | 5,710 | 258,100 |
| 2026/05/18 | 5,980 | 5,980 | 5,660 | 5,760 | 226,600 |
| 2026/05/15 | 5,740 | 6,140 | 5,690 | 5,980 | 334,300 |
| 2026/05/14 | 5,970 | 6,090 | 5,550 | 5,700 | 440,100 |
| 2026/05/13 | 6,260 | 6,260 | 5,700 | 5,970 | 792,600 |
| 2026/05/12 | 6,720 | 6,730 | 6,250 | 6,360 | 381,800 |
| 2026/05/11 | 6,500 | 6,780 | 6,450 | 6,620 | 236,600 |
| 2026/05/08 | 6,270 | 6,560 | 6,070 | 6,480 | 199,300 |
| 2026/05/07 | 6,440 | 6,520 | 6,250 | 6,370 | 227,300 |
| 2026/05/01 | 6,430 | 6,460 | 6,300 | 6,310 | 122,000 |
| 2026/04/30 | 6,490 | 6,490 | 6,250 | 6,430 | 117,100 |
| 2026/04/28 | 6,340 | 6,540 | 6,330 | 6,510 | 123,200 |
| 2026/04/27 | 6,530 | 6,530 | 6,220 | 6,340 | 217,700 |
| 2026/04/24 | 6,410 | 6,550 | 6,250 | 6,530 | 228,700 |
| 2026/04/23 | 6,940 | 6,960 | 6,390 | 6,510 | 325,300 |
| 2026/04/22 | 6,750 | 6,950 | 6,580 | 6,850 | 259,600 |
| 2026/04/21 | 6,580 | 6,740 | 6,370 | 6,710 | 246,000 |
| 2026/04/20 | 6,420 | 6,600 | 6,400 | 6,570 | 202,400 |
| 2026/04/17 | 6,590 | 6,640 | 6,350 | 6,430 | 153,800 |
| 2026/04/16 | 6,580 | 6,680 | 6,530 | 6,650 | 147,400 |
| 2026/04/15 | 7,030 | 7,030 | 6,420 | 6,480 | 276,100 |
| 2026/04/14 | 6,880 | 6,990 | 6,800 | 6,930 | 183,500 |
| 2026/04/13 | 6,700 | 6,930 | 6,610 | 6,740 | 149,400 |
| 2026/04/10 | 6,990 | 7,110 | 6,740 | 6,740 | 202,900 |
| 2026/04/09 | 7,130 | 7,130 | 6,770 | 6,890 | 257,800 |
| 2026/04/08 | 6,790 | 7,210 | 6,760 | 7,130 | 307,200 |
| 2026/04/07 | 6,590 | 6,860 | 6,510 | 6,590 | 178,200 |
| 2026/04/06 | 6,570 | 6,690 | 6,470 | 6,510 | 170,100 |
| 2026/04/03 | 6,460 | 6,610 | 6,420 | 6,480 | 193,200 |
| 2026/03/27 | 6,630 | 6,710 | 6,530 | 6,530 | 126,400 |
| 2026/03/26 | 7,010 | 7,190 | 6,660 | 6,730 | 215,000 |
| 2026/03/25 | 6,770 | 7,100 | 6,650 | 7,010 | 370,900 |
| 2026/03/24 | 6,760 | 6,760 | 6,350 | 6,530 | 229,100 |
| 2026/03/23 | 6,650 | 6,780 | 6,430 | 6,470 | 398,700 |
| 2026/03/19 | 7,430 | 7,590 | 7,080 | 7,080 | 399,400 |
| 2026/03/18 | 7,920 | 7,920 | 7,490 | 7,630 | 480,300 |
| 2026/03/17 | 8,360 | 8,380 | 7,770 | 7,770 | 239,800 |
| 2026/03/16 | 8,390 | 8,450 | 8,080 | 8,250 | 262,100 |
| 2026/03/13 | 8,110 | 8,560 | 8,040 | 8,370 | 307,000 |
| 2026/03/12 | 8,660 | 8,910 | 8,350 | 8,380 | 459,100 |
| 2026/03/11 | 8,410 | 9,000 | 8,350 | 8,810 | 417,800 |
| 2026/03/10 | 7,930 | 8,390 | 7,870 | 8,260 | 302,000 |
| 2026/03/09 | 7,620 | 7,810 | 7,350 | 7,630 | 407,200 |
| 2026/03/06 | 7,820 | 8,190 | 7,690 | 8,070 | 259,800 |
| 2026/03/05 | 7,880 | 8,310 | 7,760 | 7,970 | 425,000 |
| 2026/03/04 | 7,440 | 7,780 | 6,900 | 7,130 | 481,300 |
| 2026/03/03 | 8,200 | 8,390 | 7,650 | 7,650 | 403,800 |
| 2026/03/02 | 7,850 | 8,250 | 7,720 | 8,120 | 480,500 |
| 2026/02/27 | 7,250 | 7,470 | 7,210 | 7,450 | 182,800 |
| 2026/02/26 | 7,690 | 7,690 | 7,200 | 7,310 | 307,900 |
| 2026/02/25 | 7,450 | 7,720 | 7,410 | 7,580 | 216,400 |
| 2026/02/24 | 7,580 | 7,640 | 7,310 | 7,530 | 247,500 |
| 2026/02/20 | 7,300 | 7,770 | 7,300 | 7,600 | 350,000 |
| 2026/02/19 | 7,290 | 7,480 | 7,150 | 7,380 | 231,200 |
| 2026/02/18 | 7,000 | 7,340 | 6,950 | 7,180 | 211,500 |
| 2026/02/17 | 7,160 | 7,230 | 6,840 | 7,000 | 227,300 |
| 2026/02/16 | 6,890 | 7,180 | 6,810 | 7,160 | 296,300 |
| 2026/02/13 | 7,080 | 7,100 | 6,640 | 6,700 | 592,300 |
| 2026/02/12 | 6,980 | 7,580 | 6,930 | 7,280 | 606,800 |
| 2026/02/10 | 6,730 | 6,910 | 6,680 | 6,880 | 309,400 |
| 2026/02/09 | 6,590 | 6,930 | 6,520 | 6,750 | 661,300 |
| 2026/02/06 | 5,940 | 6,430 | 5,760 | 6,310 | 509,000 |
| 2026/02/05 | 6,110 | 6,170 | 5,780 | 5,930 | 351,200 |
| 2026/02/04 | 5,840 | 6,280 | 5,840 | 6,210 | 615,200 |
| 2026/02/03 | 5,780 | 5,860 | 5,590 | 5,850 | 372,400 |
| 2026/02/02 | 5,620 | 6,000 | 5,490 | 5,600 | 828,200 |
| 2026/01/30 | 5,360 | 5,360 | 5,090 | 5,120 | 340,400 |
| 2026/01/29 | 5,230 | 5,310 | 5,150 | 5,300 | 207,700 |
| 2026/01/28 | 5,270 | 5,290 | 5,120 | 5,130 | 108,500 |
| 2026/01/27 | 5,270 | 5,280 | 5,120 | 5,210 | 135,900 |
| 2026/01/26 | 5,370 | 5,440 | 5,220 | 5,270 | 137,800 |
| 2026/01/23 | 5,400 | 5,600 | 5,390 | 5,420 | 168,800 |
| 2026/01/22 | 5,630 | 5,660 | 5,360 | 5,390 | 223,500 |
| 2026/01/21 | 5,380 | 5,690 | 5,380 | 5,530 | 261,700 |
| 2026/01/20 | 5,790 | 5,840 | 5,570 | 5,630 | 212,000 |
| 2026/01/19 | 5,760 | 5,900 | 5,680 | 5,740 | 252,100 |
| 2026/01/16 | 5,800 | 5,800 | 5,500 | 5,700 | 290,300 |
| 2026/01/15 | 5,360 | 5,730 | 5,330 | 5,710 | 376,500 |
| 2026/01/14 | 5,290 | 5,450 | 5,260 | 5,360 | 348,900 |
| 2026/01/13 | 5,220 | 5,330 | 5,100 | 5,290 | 533,500 |
| 2026/01/09 | 4,955 | 4,980 | 4,750 | 4,850 | 199,800 |
| 2026/01/08 | 4,930 | 5,020 | 4,850 | 4,885 | 314,800 |
| 2026/01/07 | 4,760 | 5,020 | 4,725 | 4,790 | 355,700 |
| 2026/01/06 | 4,750 | 4,880 | 4,710 | 4,830 | 381,700 |
| 2026/01/05 | 4,585 | 4,730 | 4,545 | 4,585 | 365,100 |