6807 日本航空電子工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-03-282,5102,5302,4602,474273,6002,474
2024-03-272,5722,5802,5322,535230,9002,535
2024-03-262,5312,5762,5312,558186,0002,558
2024-03-252,5952,6052,5472,547173,4002,547
2024-03-222,6112,6152,5722,580231,6002,580
2024-03-212,6182,6372,5872,587147,3002,587
2024-03-192,5852,6092,5682,592128,6002,592
2024-03-182,5842,5942,5652,585143,8002,585
2024-03-152,5852,6062,5472,581213,0002,581
2024-03-142,5292,5722,5172,560133,8002,560
2024-03-132,5522,5752,5162,535148,2002,535
2024-03-122,5332,5502,4712,549263,7002,549
2024-03-112,5712,5952,5032,535559,9002,535
2024-03-082,6312,6832,6142,621246,4002,621
2024-03-072,7202,7322,6442,673225,0002,673
2024-03-062,6932,6992,6672,695174,4002,695
2024-03-052,6732,7162,6682,711283,5002,711
2024-03-042,6732,7092,6422,662300,5002,662
2024-03-012,6412,7302,6412,723574,4002,723
2024-02-292,6322,6832,6322,646534,8002,646
2024-02-282,7082,7402,6192,641691,9002,641
2024-02-272,8502,8702,6702,7001,449,2002,700
2024-02-262,7332,8152,7322,752588,4002,752
2024-02-222,7252,7732,6952,7511,164,8002,751
2024-02-212,6792,6892,6592,689384,9002,689
2024-02-202,7272,7452,6502,681676,7002,681
2024-02-192,7752,7792,7212,750706,6002,750
2024-02-162,7072,8002,6902,7451,341,3002,745
2024-02-152,6072,6592,5362,6572,984,9002,657
2024-02-142,4752,9852,4612,8507,539,5002,850
2024-02-132,5222,5252,4762,485393,2002,485
2024-02-092,4932,5282,4752,504529,8002,504
2024-02-082,4662,4892,4372,489411,9002,489
2024-02-072,4642,4912,4552,457391,9002,457
2024-02-062,5112,5112,4512,451762,6002,451
2024-02-052,5212,5282,4952,511724,6002,511
2024-02-022,5262,5302,4952,500697,3002,500
2024-02-012,5402,5542,5022,520956,6002,520
2024-01-312,5252,5842,5222,5552,858,4002,555
2024-01-302,5702,5912,4902,5205,453,2002,520
2024-01-293,0403,0453,0203,040168,7003,040
2024-01-263,0853,0852,9993,040162,4003,040
2024-01-253,1003,1203,0803,11087,1003,110
2024-01-243,1503,1503,0753,085128,2003,085
2024-01-233,1903,2003,1603,175139,7003,175
2024-01-223,1803,2003,1603,16580,2003,165
2024-01-193,1353,1453,1203,13585,6003,135
2024-01-183,0653,1203,0453,095125,5003,095
2024-01-173,1503,1803,0903,095225,5003,095
2024-01-163,1653,1853,1553,17091,5003,170
2024-01-153,1503,2203,1353,185114,4003,185
2024-01-123,1803,1803,1303,140123,6003,140
2024-01-113,1853,1853,1453,15593,6003,155
2024-01-103,1203,1903,1053,165147,8003,165
2024-01-093,1603,1753,1103,120123,1003,120
2024-01-053,1453,1503,1003,12590,9003,125
2024-01-043,1803,1803,0953,135115,5003,135

分割・併合履歴 : [1985-03-27]1株→1.1株 [1983-03-28]1株→1.15株