6946 日本アビオニクス(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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9,090 | 9,140 | 8,770 | 8,890 | 22,400 | 8,890 |
| 2024-04-25 | 8,900 | 9,320 | 8,860 | 9,060 | 56,500 | 9,060 |
| 2024-04-24 | 8,840 | 8,930 | 8,710 | 8,900 | 11,500 | 8,900 |
| 2024-04-23 | 8,840 | 8,890 | 8,650 | 8,840 | 27,800 | 8,840 |
| 2024-04-22 | 8,940 | 9,000 | 8,670 | 8,690 | 34,400 | 8,690 |
| 2024-04-19 | 9,150 | 9,290 | 8,770 | 8,950 | 25,300 | 8,950 |
| 2024-04-18 | 9,070 | 9,420 | 8,910 | 9,280 | 30,000 | 9,280 |
| 2024-04-17 | 9,250 | 9,300 | 9,120 | 9,240 | 29,100 | 9,240 |
| 2024-04-16 | 9,400 | 9,580 | 9,160 | 9,360 | 47,900 | 9,360 |
| 2024-04-15 | 9,530 | 9,640 | 9,450 | 9,590 | 25,500 | 9,590 |
| 2024-04-12 | 10,040 | 10,040 | 9,570 | 9,680 | 34,600 | 9,680 |
| 2024-04-11 | 9,760 | 10,100 | 9,720 | 10,040 | 23,800 | 10,040 |
| 2024-04-10 | 10,290 | 10,340 | 9,950 | 9,960 | 22,300 | 9,960 |
| 2024-04-09 | 9,990 | 10,340 | 9,900 | 10,290 | 18,800 | 10,290 |
| 2024-04-08 | 9,880 | 10,190 | 9,840 | 9,980 | 33,200 | 9,980 |
| 2024-04-05 | 9,780 | 10,360 | 9,770 | 9,940 | 21,500 | 9,940 |
| 2024-04-04 | 10,070 | 10,230 | 9,650 | 10,050 | 37,800 | 10,050 |
| 2024-04-03 | 10,100 | 10,290 | 9,700 | 10,100 | 60,400 | 10,100 |
| 2024-04-02 | 11,370 | 11,370 | 10,260 | 10,520 | 49,100 | 10,520 |
| 2024-04-01 | 11,730 | 11,730 | 11,050 | 11,400 | 23,200 | 11,400 |
| 2024-03-29 | 11,820 | 12,020 | 11,620 | 11,760 | 16,200 | 11,760 |
| 2024-03-28 | 11,380 | 11,820 | 11,200 | 11,680 | 21,500 | 11,680 |
| 2024-03-27 | 11,280 | 11,430 | 11,190 | 11,200 | 12,000 | 11,200 |
| 2024-03-26 | 11,110 | 11,440 | 11,090 | 11,440 | 14,100 | 11,440 |
| 2024-03-25 | 11,010 | 11,370 | 10,750 | 11,070 | 14,200 | 11,070 |
| 2024-03-22 | 11,890 | 11,890 | 11,200 | 11,310 | 19,700 | 11,310 |
| 2024-03-21 | 11,070 | 11,890 | 10,970 | 11,470 | 45,100 | 11,470 |
| 2024-03-19 | 11,170 | 11,230 | 10,910 | 11,050 | 17,700 | 11,050 |
| 2024-03-18 | 11,190 | 11,560 | 10,730 | 11,120 | 30,900 | 11,120 |
| 2024-03-15 | 10,470 | 11,250 | 10,350 | 10,890 | 42,400 | 10,890 |
| 2024-03-14 | 11,320 | 11,320 | 10,320 | 10,630 | 67,100 | 10,630 |
| 2024-03-13 | 12,270 | 12,270 | 11,090 | 11,320 | 53,600 | 11,320 |
| 2024-03-12 | 12,000 | 12,340 | 11,800 | 11,970 | 19,800 | 11,970 |
| 2024-03-11 | 12,020 | 12,480 | 11,950 | 12,110 | 25,600 | 12,110 |
| 2024-03-08 | 12,600 | 12,880 | 12,400 | 12,620 | 28,300 | 12,620 |
| 2024-03-07 | 12,480 | 12,780 | 12,100 | 12,550 | 42,300 | 12,550 |
| 2024-03-06 | 11,980 | 12,310 | 11,800 | 12,250 | 26,700 | 12,250 |
| 2024-03-05 | 11,650 | 12,050 | 11,410 | 12,030 | 25,900 | 12,030 |
| 2024-03-04 | 11,450 | 11,690 | 11,350 | 11,650 | 24,900 | 11,650 |
| 2024-03-01 | 11,470 | 12,150 | 11,450 | 11,450 | 53,200 | 11,450 |
| 2024-02-29 | 10,440 | 11,320 | 10,440 | 11,220 | 54,300 | 11,220 |
| 2024-02-28 | 10,430 | 10,660 | 10,300 | 10,440 | 27,200 | 10,440 |
| 2024-02-27 | 10,110 | 10,460 | 10,080 | 10,340 | 29,600 | 10,340 |
| 2024-02-26 | 10,600 | 10,740 | 10,300 | 10,360 | 35,000 | 10,360 |
| 2024-02-22 | 10,600 | 10,810 | 10,420 | 10,550 | 27,200 | 10,550 |
| 2024-02-21 | 11,160 | 11,160 | 10,720 | 10,730 | 27,900 | 10,730 |
| 2024-02-20 | 10,800 | 11,470 | 10,700 | 11,160 | 40,400 | 11,160 |
| 2024-02-19 | 10,450 | 10,890 | 10,450 | 10,800 | 33,000 | 10,800 |
| 2024-02-16 | 10,810 | 10,810 | 10,440 | 10,440 | 32,100 | 10,440 |
| 2024-02-15 | 10,860 | 10,950 | 10,380 | 10,650 | 41,800 | 10,650 |
| 2024-02-14 | 10,900 | 10,970 | 10,670 | 10,870 | 27,100 | 10,870 |
| 2024-02-13 | 10,770 | 11,330 | 10,730 | 11,080 | 59,800 | 11,080 |
| 2024-02-09 | 10,530 | 11,150 | 10,530 | 10,960 | 50,200 | 10,960 |
| 2024-02-08 | 10,530 | 10,750 | 10,290 | 10,410 | 36,000 | 10,410 |
| 2024-02-07 | 10,100 | 10,670 | 10,100 | 10,580 | 53,900 | 10,580 |
| 2024-02-06 | 9,470 | 10,110 | 9,440 | 10,030 | 71,400 | 10,030 |
| 2024-02-05 | 8,920 | 9,400 | 8,920 | 9,390 | 51,300 | 9,390 |
| 2024-02-02 | 8,870 | 9,040 | 8,650 | 8,910 | 35,300 | 8,910 |
| 2024-02-01 | 8,760 | 9,240 | 8,600 | 8,840 | 67,300 | 8,840 |
| 2024-01-31 | 8,700 | 9,150 | 8,650 | 9,060 | 56,300 | 9,060 |
| 2024-01-30 | 8,960 | 9,040 | 8,770 | 8,790 | 30,800 | 8,790 |
| 2024-01-29 | 9,180 | 9,180 | 8,760 | 9,000 | 72,800 | 9,000 |
| 2024-01-26 | 9,800 | 9,800 | 9,160 | 9,190 | 48,500 | 9,190 |
| 2024-01-25 | 9,680 | 9,790 | 9,530 | 9,740 | 29,400 | 9,740 |
| 2024-01-24 | 9,200 | 9,580 | 9,190 | 9,540 | 32,900 | 9,540 |
| 2024-01-23 | 9,430 | 9,490 | 9,190 | 9,190 | 25,400 | 9,190 |
| 2024-01-22 | 9,480 | 9,500 | 9,180 | 9,340 | 39,400 | 9,340 |
| 2024-01-19 | 9,190 | 9,390 | 9,190 | 9,390 | 27,700 | 9,390 |
| 2024-01-18 | 8,910 | 9,320 | 8,900 | 9,040 | 32,800 | 9,040 |
| 2024-01-17 | 8,880 | 9,060 | 8,880 | 8,910 | 18,400 | 8,910 |
| 2024-01-16 | 9,090 | 9,180 | 8,820 | 8,880 | 42,200 | 8,880 |
| 2024-01-15 | 8,530 | 9,030 | 8,500 | 8,940 | 43,300 | 8,940 |
| 2024-01-12 | 8,510 | 8,590 | 8,360 | 8,410 | 14,900 | 8,410 |
| 2024-01-11 | 8,670 | 8,680 | 8,360 | 8,470 | 30,600 | 8,470 |
| 2024-01-10 | 8,460 | 8,570 | 8,420 | 8,520 | 18,000 | 8,520 |
| 2024-01-09 | 8,240 | 8,470 | 8,230 | 8,450 | 26,600 | 8,450 |
| 2024-01-05 | 8,300 | 8,450 | 8,270 | 8,310 | 22,800 | 8,310 |
| 2024-01-04 | 8,120 | 8,300 | 7,900 | 8,250 | 18,500 | 8,250 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.1株
