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 |
---|---|---|---|---|---|---|
2024-03-28 | 2,510 | 2,530 | 2,460 | 2,474 | 273,600 | 2,474 |
2024-03-27 | 2,572 | 2,580 | 2,532 | 2,535 | 230,900 | 2,535 |
2024-03-26 | 2,531 | 2,576 | 2,531 | 2,558 | 186,000 | 2,558 |
2024-03-25 | 2,595 | 2,605 | 2,547 | 2,547 | 173,400 | 2,547 |
2024-03-22 | 2,611 | 2,615 | 2,572 | 2,580 | 231,600 | 2,580 |
2024-03-21 | 2,618 | 2,637 | 2,587 | 2,587 | 147,300 | 2,587 |
2024-03-19 | 2,585 | 2,609 | 2,568 | 2,592 | 128,600 | 2,592 |
2024-03-18 | 2,584 | 2,594 | 2,565 | 2,585 | 143,800 | 2,585 |
2024-03-15 | 2,585 | 2,606 | 2,547 | 2,581 | 213,000 | 2,581 |
2024-03-14 | 2,529 | 2,572 | 2,517 | 2,560 | 133,800 | 2,560 |
2024-03-13 | 2,552 | 2,575 | 2,516 | 2,535 | 148,200 | 2,535 |
2024-03-12 | 2,533 | 2,550 | 2,471 | 2,549 | 263,700 | 2,549 |
2024-03-11 | 2,571 | 2,595 | 2,503 | 2,535 | 559,900 | 2,535 |
2024-03-08 | 2,631 | 2,683 | 2,614 | 2,621 | 246,400 | 2,621 |
2024-03-07 | 2,720 | 2,732 | 2,644 | 2,673 | 225,000 | 2,673 |
2024-03-06 | 2,693 | 2,699 | 2,667 | 2,695 | 174,400 | 2,695 |
2024-03-05 | 2,673 | 2,716 | 2,668 | 2,711 | 283,500 | 2,711 |
2024-03-04 | 2,673 | 2,709 | 2,642 | 2,662 | 300,500 | 2,662 |
2024-03-01 | 2,641 | 2,730 | 2,641 | 2,723 | 574,400 | 2,723 |
2024-02-29 | 2,632 | 2,683 | 2,632 | 2,646 | 534,800 | 2,646 |
2024-02-28 | 2,708 | 2,740 | 2,619 | 2,641 | 691,900 | 2,641 |
2024-02-27 | 2,850 | 2,870 | 2,670 | 2,700 | 1,449,200 | 2,700 |
2024-02-26 | 2,733 | 2,815 | 2,732 | 2,752 | 588,400 | 2,752 |
2024-02-22 | 2,725 | 2,773 | 2,695 | 2,751 | 1,164,800 | 2,751 |
2024-02-21 | 2,679 | 2,689 | 2,659 | 2,689 | 384,900 | 2,689 |
2024-02-20 | 2,727 | 2,745 | 2,650 | 2,681 | 676,700 | 2,681 |
2024-02-19 | 2,775 | 2,779 | 2,721 | 2,750 | 706,600 | 2,750 |
2024-02-16 | 2,707 | 2,800 | 2,690 | 2,745 | 1,341,300 | 2,745 |
2024-02-15 | 2,607 | 2,659 | 2,536 | 2,657 | 2,984,900 | 2,657 |
2024-02-14 | 2,475 | 2,985 | 2,461 | 2,850 | 7,539,500 | 2,850 |
2024-02-13 | 2,522 | 2,525 | 2,476 | 2,485 | 393,200 | 2,485 |
2024-02-09 | 2,493 | 2,528 | 2,475 | 2,504 | 529,800 | 2,504 |
2024-02-08 | 2,466 | 2,489 | 2,437 | 2,489 | 411,900 | 2,489 |
2024-02-07 | 2,464 | 2,491 | 2,455 | 2,457 | 391,900 | 2,457 |
2024-02-06 | 2,511 | 2,511 | 2,451 | 2,451 | 762,600 | 2,451 |
2024-02-05 | 2,521 | 2,528 | 2,495 | 2,511 | 724,600 | 2,511 |
2024-02-02 | 2,526 | 2,530 | 2,495 | 2,500 | 697,300 | 2,500 |
2024-02-01 | 2,540 | 2,554 | 2,502 | 2,520 | 956,600 | 2,520 |
2024-01-31 | 2,525 | 2,584 | 2,522 | 2,555 | 2,858,400 | 2,555 |
2024-01-30 | 2,570 | 2,591 | 2,490 | 2,520 | 5,453,200 | 2,520 |
2024-01-29 | 3,040 | 3,045 | 3,020 | 3,040 | 168,700 | 3,040 |
2024-01-26 | 3,085 | 3,085 | 2,999 | 3,040 | 162,400 | 3,040 |
2024-01-25 | 3,100 | 3,120 | 3,080 | 3,110 | 87,100 | 3,110 |
2024-01-24 | 3,150 | 3,150 | 3,075 | 3,085 | 128,200 | 3,085 |
2024-01-23 | 3,190 | 3,200 | 3,160 | 3,175 | 139,700 | 3,175 |
2024-01-22 | 3,180 | 3,200 | 3,160 | 3,165 | 80,200 | 3,165 |
2024-01-19 | 3,135 | 3,145 | 3,120 | 3,135 | 85,600 | 3,135 |
2024-01-18 | 3,065 | 3,120 | 3,045 | 3,095 | 125,500 | 3,095 |
2024-01-17 | 3,150 | 3,180 | 3,090 | 3,095 | 225,500 | 3,095 |
2024-01-16 | 3,165 | 3,185 | 3,155 | 3,170 | 91,500 | 3,170 |
2024-01-15 | 3,150 | 3,220 | 3,135 | 3,185 | 114,400 | 3,185 |
2024-01-12 | 3,180 | 3,180 | 3,130 | 3,140 | 123,600 | 3,140 |
2024-01-11 | 3,185 | 3,185 | 3,145 | 3,155 | 93,600 | 3,155 |
2024-01-10 | 3,120 | 3,190 | 3,105 | 3,165 | 147,800 | 3,165 |
2024-01-09 | 3,160 | 3,175 | 3,110 | 3,120 | 123,100 | 3,120 |
2024-01-05 | 3,145 | 3,150 | 3,100 | 3,125 | 90,900 | 3,125 |
2024-01-04 | 3,180 | 3,180 | 3,095 | 3,135 | 115,500 | 3,135 |
分割・併合履歴 : [1985-03-27]1株→1.1株 [1983-03-28]1株→1.15株