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
2020/07/14 2,080.0 2,112.0 2,052.0 2,056.0 16,000
2020/07/13 2,047.0 2,135.0 2,038.0 2,113.0 54,700
2020/07/10 2,088.0 2,143.0 2,022.0 2,033.0 67,200
2020/07/09 2,129.0 2,129.0 1,991.0 2,088.0 130,300
2020/07/08 2,153.0 2,215.0 2,070.0 2,100.0 125,200
2020/07/07 2,363.0 2,363.0 2,093.0 2,120.0 244,200
2020/07/06 2,505.0 2,549.0 2,370.0 2,405.0 105,800
2020/07/03 2,489.0 2,720.0 2,367.0 2,505.0 329,300
2020/07/02 2,355.0 2,600.0 2,182.0 2,589.0 287,600
2020/07/01 2,281.0 2,333.0 2,260.0 2,294.0 30,000
2020/06/30 2,300.0 2,334.0 2,204.0 2,284.0 36,600
2020/06/29 2,220.0 2,380.0 2,208.0 2,257.0 59,500
2020/06/26 2,425.0 2,463.0 2,221.0 2,277.0 115,500
2020/06/25 2,400.0 2,500.0 2,377.0 2,425.0 67,100
2020/06/24 2,523.0 2,530.0 2,405.0 2,415.0 60,400
2020/06/23 2,603.0 2,628.0 2,471.0 2,523.0 112,800
2020/06/22 2,706.0 2,707.0 2,616.0 2,621.0 66,200
2020/06/19 2,750.0 2,783.0 2,679.0 2,730.0 52,200
2020/06/18 2,837.0 2,839.0 2,702.0 2,730.0 70,600
2020/06/17 2,848.0 2,852.0 2,736.0 2,820.0 93,800
2020/06/16 2,594.0 2,805.0 2,566.0 2,757.0 126,500
2020/06/15 2,652.0 2,750.0 2,495.0 2,495.0 81,500
2020/06/12 2,510.0 2,749.0 2,510.0 2,665.0 113,600
2020/06/11 2,764.0 2,797.0 2,633.0 2,650.0 109,000
2020/06/10 2,794.0 2,937.0 2,794.0 2,802.0 102,900
2020/06/09 2,940.0 2,947.0 2,690.0 2,800.0 229,600
2020/06/08 3,120.0 3,130.0 2,967.0 2,976.0 149,800
2020/06/05 3,075.0 3,225.0 3,055.0 3,150.0 92,700
2020/06/04 3,200.0 3,280.0 3,050.0 3,105.0 301,600
2020/06/03 3,050.0 3,095.0 2,929.0 3,020.0 185,100
2020/06/02 2,996.0 3,265.0 2,932.0 3,120.0 269,700
2020/06/01 3,050.0 3,165.0 2,901.0 2,928.0 268,900
2020/05/29 2,748.0 2,990.0 2,708.0 2,947.0 266,800
2020/05/28 2,800.0 2,847.0 2,644.0 2,750.0 153,800
2020/05/27 2,748.0 2,786.0 2,615.0 2,750.0 166,600
2020/05/26 2,832.0 2,848.0 2,671.0 2,677.0 245,100
2020/05/25 2,769.0 2,961.0 2,656.0 2,754.0 678,300
2020/05/22 2,377.0 2,880.0 2,293.0 2,791.0 1,282,600
2020/05/21 2,362.0 2,500.0 2,239.0 2,380.0 896,300
2020/05/20 1,890.0 2,162.0 1,852.0 2,162.0 346,400
2020/05/19 1,749.0 1,765.0 1,674.0 1,762.0 68,400
2020/05/18 1,703.0 1,927.0 1,701.0 1,748.0 201,900
2020/05/15 1,555.0 1,601.0 1,553.0 1,601.0 42,800
2020/05/14 1,528.0 1,572.0 1,520.0 1,547.0 20,900
2020/05/13 1,514.0 1,527.0 1,491.0 1,527.0 9,000
2020/05/12 1,473.0 1,530.0 1,473.0 1,510.0 16,300
2020/05/11 1,501.0 1,515.0 1,455.0 1,491.0 23,600
2020/05/08 1,497.0 1,530.0 1,490.0 1,500.0 17,200
2020/05/07 1,510.0 1,557.0 1,501.0 1,503.0 15,700
2020/05/01 1,541.0 1,560.0 1,497.0 1,522.0 29,300