日本アビオニクス(6946) 2部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/03/05 2,179.0 2,184.0 2,104.0 2,179.0 20,600
2021/03/04 2,111.0 2,187.0 2,110.0 2,180.0 44,900
2021/03/03 2,104.0 2,104.0 2,056.0 2,086.0 18,100
2021/03/02 2,102.0 2,112.0 2,067.0 2,104.0 12,700
2021/03/01 2,110.0 2,111.0 2,056.0 2,091.0 19,900
2021/02/26 2,124.0 2,166.0 2,081.0 2,099.0 65,100
2021/02/25 2,065.0 2,091.0 2,061.0 2,061.0 11,600
2021/02/24 2,130.0 2,130.0 2,059.0 2,059.0 21,000
2021/02/22 2,119.0 2,174.0 2,119.0 2,147.0 11,800
2021/02/19 2,123.0 2,147.0 2,050.0 2,115.0 30,000
2021/02/18 2,223.0 2,226.0 2,135.0 2,137.0 35,400
2021/02/17 2,202.0 2,220.0 2,185.0 2,220.0 11,200
2021/02/16 2,207.0 2,230.0 2,187.0 2,198.0 22,100
2021/02/15 2,212.0 2,245.0 2,196.0 2,207.0 20,500
2021/02/12 2,242.0 2,242.0 2,187.0 2,199.0 22,200
2021/02/10 2,235.0 2,242.0 2,190.0 2,242.0 26,500
2021/02/09 2,268.0 2,270.0 2,230.0 2,249.0 22,100
2021/02/08 2,290.0 2,298.0 2,225.0 2,268.0 43,100
2021/02/05 2,199.0 2,211.0 2,165.0 2,190.0 15,900
2021/02/04 2,171.0 2,210.0 2,171.0 2,179.0 21,500
2021/02/03 2,229.0 2,229.0 2,164.0 2,197.0 18,000
2021/02/02 2,110.0 2,230.0 2,107.0 2,219.0 48,000
2021/02/01 2,160.0 2,198.0 2,075.0 2,102.0 75,300
2021/01/29 2,453.0 2,480.0 2,160.0 2,178.0 169,400
2021/01/28 2,410.0 2,520.0 2,401.0 2,501.0 39,400
2021/01/27 2,495.0 2,499.0 2,411.0 2,489.0 23,400
2021/01/26 2,535.0 2,535.0 2,447.0 2,497.0 23,800
2021/01/25 2,474.0 2,535.0 2,441.0 2,535.0 33,200
2021/01/22 2,391.0 2,470.0 2,380.0 2,450.0 32,600
2021/01/21 2,510.0 2,510.0 2,404.0 2,427.0 26,900
2021/01/20 2,436.0 2,520.0 2,416.0 2,484.0 24,100
2021/01/19 2,495.0 2,504.0 2,435.0 2,437.0 22,100
2021/01/18 2,494.0 2,529.0 2,418.0 2,474.0 37,500
2021/01/15 2,391.0 2,460.0 2,391.0 2,444.0 35,200
2021/01/14 2,514.0 2,560.0 2,372.0 2,391.0 56,600
2021/01/13 2,575.0 2,610.0 2,493.0 2,517.0 37,000
2021/01/12 2,571.0 2,573.0 2,450.0 2,541.0 65,300
2021/01/08 2,683.0 2,683.0 2,563.0 2,598.0 59,900
2021/01/07 2,650.0 2,688.0 2,595.0 2,683.0 53,900
2021/01/06 2,707.0 2,727.0 2,615.0 2,650.0 82,000
2021/01/05 2,652.0 2,750.0 2,586.0 2,721.0 147,000
2021/01/04 2,400.0 2,698.0 2,380.0 2,653.0 266,100
2020/12/30 2,330.0 2,440.0 2,301.0 2,350.0 140,700
2020/12/29 2,257.0 2,310.0 2,216.0 2,283.0 49,100
2020/12/28 2,269.0 2,290.0 2,205.0 2,249.0 47,700
2020/12/25 2,153.0 2,228.0 2,139.0 2,228.0 55,600
2020/12/24 2,069.0 2,147.0 2,061.0 2,147.0 47,200
2020/12/23 2,007.0 2,064.0 1,981.0 2,059.0 28,700
2020/12/22 2,071.0 2,101.0 1,983.0 1,984.0 62,300
2020/12/21 2,070.0 2,122.0 2,051.0 2,068.0 33,900