6946 日本アビオニクス(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 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 2,189 | 2,220 | 2,080 | 2,216 | 201,900 | 2,216 |
| 2025-04-08 | 2,172 | 2,276 | 2,153 | 2,193 | 229,100 | 2,193 |
| 2025-04-07 | 1,980 | 2,112 | 1,961 | 1,982 | 274,500 | 1,982 |
| 2025-04-04 | 2,380 | 2,410 | 2,180 | 2,267 | 304,800 | 2,267 |
| 2025-04-03 | 2,375 | 2,465 | 2,368 | 2,437 | 197,300 | 2,437 |
| 2025-04-02 | 2,479 | 2,542 | 2,421 | 2,525 | 176,600 | 2,525 |
| 2025-04-01 | 2,601 | 2,635 | 2,433 | 2,461 | 144,600 | 2,461 |
| 2025-03-31 | 2,640 | 2,650 | 2,567 | 2,604 | 154,500 | 2,604 |
| 2025-03-28 | 2,625 | 2,740 | 2,625 | 2,705 | 181,300 | 2,705 |
| 2025-03-27 | 2,588 | 2,632 | 2,555 | 2,632 | 95,400 | 2,632 |
| 2025-03-26 | 2,658 | 2,658 | 2,566 | 2,589 | 111,900 | 2,589 |
| 2025-03-25 | 2,685 | 2,728 | 2,613 | 2,631 | 111,300 | 2,631 |
| 2025-03-24 | 2,579 | 2,697 | 2,571 | 2,635 | 216,900 | 2,635 |
| 2025-03-21 | 2,715 | 2,720 | 2,590 | 2,612 | 329,900 | 2,612 |
| 2025-03-19 | 2,765 | 2,802 | 2,645 | 2,705 | 326,300 | 2,705 |
| 2025-03-18 | 2,953 | 2,966 | 2,694 | 2,718 | 750,000 | 2,718 |
| 2025-03-17 | 2,600 | 2,781 | 2,555 | 2,753 | 589,600 | 2,753 |
| 2025-03-14 | 2,401 | 2,592 | 2,390 | 2,509 | 289,700 | 2,509 |
| 2025-03-13 | 2,374 | 2,462 | 2,374 | 2,416 | 132,500 | 2,416 |
| 2025-03-12 | 2,278 | 2,420 | 2,260 | 2,351 | 186,700 | 2,351 |
| 2025-03-11 | 2,252 | 2,293 | 2,190 | 2,269 | 297,200 | 2,269 |
| 2025-03-10 | 2,523 | 2,555 | 2,352 | 2,360 | 333,600 | 2,360 |
| 2025-03-07 | 2,301 | 2,558 | 2,301 | 2,423 | 778,700 | 2,423 |
| 2025-03-06 | 2,257 | 2,374 | 2,252 | 2,337 | 433,600 | 2,337 |
| 2025-03-05 | 2,128 | 2,260 | 2,111 | 2,182 | 234,700 | 2,182 |
| 2025-03-04 | 2,067 | 2,134 | 2,010 | 2,106 | 232,600 | 2,106 |
| 2025-03-03 | 2,047 | 2,130 | 2,029 | 2,114 | 123,800 | 2,114 |
| 2025-02-28 | 2,041 | 2,053 | 2,007 | 2,026 | 119,800 | 2,026 |
| 2025-02-27 | 2,090 | 2,134 | 2,055 | 2,079 | 72,400 | 2,079 |
| 2025-02-26 | 2,095 | 2,141 | 2,071 | 2,093 | 69,400 | 2,093 |
| 2025-02-25 | 2,122 | 2,164 | 2,107 | 2,114 | 75,600 | 2,114 |
| 2025-02-21 | 2,190 | 2,229 | 2,170 | 2,177 | 48,400 | 2,177 |
| 2025-02-20 | 2,221 | 2,222 | 2,130 | 2,190 | 129,100 | 2,190 |
| 2025-02-19 | 2,294 | 2,295 | 2,225 | 2,238 | 97,800 | 2,238 |
| 2025-02-18 | 2,258 | 2,335 | 2,257 | 2,275 | 76,900 | 2,275 |
| 2025-02-17 | 2,279 | 2,280 | 2,217 | 2,257 | 101,100 | 2,257 |
| 2025-02-14 | 2,400 | 2,410 | 2,306 | 2,325 | 149,600 | 2,325 |
| 2025-02-13 | 2,319 | 2,426 | 2,318 | 2,381 | 178,000 | 2,381 |
| 2025-02-12 | 2,259 | 2,348 | 2,255 | 2,348 | 213,100 | 2,348 |
| 2025-02-10 | 2,247 | 2,315 | 2,245 | 2,259 | 197,100 | 2,259 |
| 2025-02-07 | 2,219 | 2,244 | 2,156 | 2,235 | 145,600 | 2,235 |
| 2025-02-06 | 2,155 | 2,229 | 2,140 | 2,209 | 195,800 | 2,209 |
| 2025-02-05 | 2,037 | 2,162 | 2,033 | 2,142 | 185,000 | 2,142 |
| 2025-02-04 | 2,056 | 2,074 | 1,999 | 2,027 | 232,900 | 2,027 |
| 2025-02-03 | 2,015 | 2,098 | 1,952 | 2,024 | 389,400 | 2,024 |
| 2025-01-31 | 2,110 | 2,198 | 2,110 | 2,183 | 221,800 | 2,183 |
| 2025-01-30 | 2,117 | 2,120 | 2,071 | 2,085 | 193,200 | 2,085 |
| 2025-01-29 | 2,132 | 2,154 | 2,115 | 2,123 | 117,500 | 2,123 |
| 2025-01-28 | 2,090 | 2,142 | 2,034 | 2,123 | 275,100 | 2,123 |
| 2025-01-27 | 2,230 | 2,235 | 2,124 | 2,124 | 260,500 | 2,124 |
| 2025-01-24 | 2,250 | 2,274 | 2,201 | 2,221 | 202,200 | 2,221 |
| 2025-01-23 | 2,250 | 2,261 | 2,192 | 2,232 | 159,900 | 2,232 |
| 2025-01-22 | 2,244 | 2,261 | 2,211 | 2,235 | 141,200 | 2,235 |
| 2025-01-21 | 2,331 | 2,331 | 2,188 | 2,227 | 307,500 | 2,227 |
| 2025-01-20 | 2,302 | 2,346 | 2,289 | 2,313 | 76,300 | 2,313 |
| 2025-01-17 | 2,291 | 2,393 | 2,259 | 2,287 | 102,500 | 2,287 |
| 2025-01-16 | 2,360 | 2,370 | 2,283 | 2,289 | 90,900 | 2,289 |
| 2025-01-15 | 2,426 | 2,445 | 2,311 | 2,348 | 113,900 | 2,348 |
| 2025-01-14 | 2,505 | 2,522 | 2,426 | 2,437 | 69,000 | 2,437 |
| 2025-01-10 | 2,491 | 2,539 | 2,426 | 2,464 | 77,900 | 2,464 |
| 2025-01-09 | 2,600 | 2,600 | 2,488 | 2,505 | 104,200 | 2,505 |
| 2025-01-08 | 2,528 | 2,655 | 2,500 | 2,611 | 105,200 | 2,611 |
| 2025-01-07 | 2,574 | 2,625 | 2,543 | 2,560 | 122,400 | 2,560 |
| 2025-01-06 | 2,460 | 2,584 | 2,457 | 2,572 | 175,900 | 2,572 |
分割・併合履歴 ： [2024-09-27]1株→5株 [2017-09-27]1株→0.1株 [1988-03-28]1株→1.1株