6807 日本航空電子工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,396 | 2,442 | 2,306 | 2,348 | 360,500 | 2,348 |
| 2025-04-03 | 2,524 | 2,546 | 2,477 | 2,496 | 222,000 | 2,496 |
| 2025-04-02 | 2,610 | 2,627 | 2,577 | 2,624 | 157,900 | 2,624 |
| 2025-04-01 | 2,634 | 2,643 | 2,590 | 2,592 | 190,000 | 2,592 |
| 2025-03-31 | 2,679 | 2,701 | 2,591 | 2,609 | 192,400 | 2,609 |
| 2025-03-28 | 2,719 | 2,739 | 2,694 | 2,715 | 148,700 | 2,715 |
| 2025-03-27 | 2,760 | 2,796 | 2,727 | 2,760 | 239,800 | 2,760 |
| 2025-03-26 | 2,766 | 2,805 | 2,734 | 2,788 | 146,500 | 2,788 |
| 2025-03-25 | 2,747 | 2,764 | 2,742 | 2,747 | 86,200 | 2,747 |
| 2025-03-24 | 2,772 | 2,772 | 2,717 | 2,723 | 83,400 | 2,723 |
| 2025-03-21 | 2,765 | 2,785 | 2,753 | 2,767 | 114,800 | 2,767 |
| 2025-03-19 | 2,760 | 2,791 | 2,758 | 2,769 | 100,900 | 2,769 |
| 2025-03-18 | 2,783 | 2,802 | 2,769 | 2,775 | 125,500 | 2,775 |
| 2025-03-17 | 2,785 | 2,818 | 2,751 | 2,760 | 213,000 | 2,760 |
| 2025-03-14 | 2,867 | 2,924 | 2,746 | 2,763 | 461,700 | 2,763 |
| 2025-03-13 | 2,717 | 2,768 | 2,715 | 2,738 | 232,100 | 2,738 |
| 2025-03-12 | 2,700 | 2,719 | 2,669 | 2,689 | 217,500 | 2,689 |
| 2025-03-11 | 2,688 | 2,719 | 2,671 | 2,719 | 220,300 | 2,719 |
| 2025-03-10 | 2,752 | 2,756 | 2,706 | 2,706 | 158,700 | 2,706 |
| 2025-03-07 | 2,708 | 2,749 | 2,694 | 2,744 | 116,200 | 2,744 |
| 2025-03-06 | 2,709 | 2,752 | 2,709 | 2,743 | 104,600 | 2,743 |
| 2025-03-05 | 2,688 | 2,712 | 2,665 | 2,689 | 141,900 | 2,689 |
| 2025-03-04 | 2,718 | 2,737 | 2,650 | 2,663 | 171,900 | 2,663 |
| 2025-03-03 | 2,700 | 2,713 | 2,676 | 2,695 | 113,800 | 2,695 |
| 2025-02-28 | 2,640 | 2,685 | 2,622 | 2,663 | 243,000 | 2,663 |
| 2025-02-27 | 2,636 | 2,666 | 2,630 | 2,663 | 127,100 | 2,663 |
| 2025-02-26 | 2,671 | 2,671 | 2,623 | 2,642 | 125,900 | 2,642 |
| 2025-02-25 | 2,637 | 2,695 | 2,634 | 2,671 | 127,000 | 2,671 |
| 2025-02-21 | 2,672 | 2,690 | 2,655 | 2,679 | 177,400 | 2,679 |
| 2025-02-20 | 2,705 | 2,729 | 2,655 | 2,661 | 152,100 | 2,661 |
| 2025-02-19 | 2,725 | 2,738 | 2,702 | 2,711 | 107,000 | 2,711 |
| 2025-02-18 | 2,723 | 2,750 | 2,703 | 2,747 | 99,000 | 2,747 |
| 2025-02-17 | 2,774 | 2,788 | 2,718 | 2,724 | 139,400 | 2,724 |
| 2025-02-14 | 2,864 | 2,864 | 2,767 | 2,774 | 99,300 | 2,774 |
| 2025-02-13 | 2,835 | 2,861 | 2,799 | 2,843 | 172,600 | 2,843 |
| 2025-02-12 | 2,834 | 2,841 | 2,764 | 2,787 | 135,300 | 2,787 |
| 2025-02-10 | 2,859 | 2,859 | 2,798 | 2,814 | 176,000 | 2,814 |
| 2025-02-07 | 2,802 | 2,883 | 2,780 | 2,859 | 379,000 | 2,859 |
| 2025-02-06 | 2,817 | 2,833 | 2,751 | 2,767 | 291,600 | 2,767 |
| 2025-02-05 | 2,811 | 2,824 | 2,777 | 2,812 | 243,400 | 2,812 |
| 2025-02-04 | 2,900 | 2,953 | 2,798 | 2,798 | 394,400 | 2,798 |
| 2025-02-03 | 2,777 | 2,854 | 2,730 | 2,816 | 394,500 | 2,816 |
| 2025-01-31 | 2,795 | 2,869 | 2,795 | 2,825 | 478,700 | 2,825 |
| 2025-01-30 | 2,693 | 2,797 | 2,603 | 2,792 | 1,219,700 | 2,792 |
| 2025-01-29 | 2,857 | 2,907 | 2,852 | 2,893 | 230,100 | 2,893 |
| 2025-01-28 | 2,821 | 2,860 | 2,820 | 2,848 | 162,900 | 2,848 |
| 2025-01-27 | 2,875 | 2,904 | 2,858 | 2,864 | 125,700 | 2,864 |
| 2025-01-24 | 2,888 | 2,923 | 2,868 | 2,875 | 225,500 | 2,875 |
| 2025-01-23 | 2,871 | 2,890 | 2,836 | 2,884 | 135,500 | 2,884 |
| 2025-01-22 | 2,800 | 2,870 | 2,789 | 2,860 | 232,100 | 2,860 |
| 2025-01-21 | 2,775 | 2,796 | 2,769 | 2,781 | 218,800 | 2,781 |
| 2025-01-20 | 2,739 | 2,790 | 2,728 | 2,775 | 147,100 | 2,775 |
| 2025-01-17 | 2,738 | 2,742 | 2,702 | 2,721 | 164,000 | 2,721 |
| 2025-01-16 | 2,802 | 2,834 | 2,721 | 2,751 | 175,600 | 2,751 |
| 2025-01-15 | 2,816 | 2,864 | 2,774 | 2,780 | 150,400 | 2,780 |
| 2025-01-14 | 2,825 | 2,833 | 2,800 | 2,815 | 173,100 | 2,815 |
| 2025-01-10 | 2,800 | 2,880 | 2,800 | 2,844 | 174,600 | 2,844 |
| 2025-01-09 | 2,867 | 2,896 | 2,844 | 2,850 | 189,100 | 2,850 |
| 2025-01-08 | 2,927 | 2,928 | 2,877 | 2,890 | 154,700 | 2,890 |
| 2025-01-07 | 2,939 | 2,944 | 2,870 | 2,914 | 268,700 | 2,914 |
| 2025-01-06 | 3,000 | 3,015 | 2,829 | 2,847 | 220,500 | 2,847 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.15株