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
2024-12-062,3702,4222,3122,338209,2002,338
2024-12-052,3922,4352,3222,325461,9002,325
2024-12-042,3832,4102,2472,356340,6002,356
2024-12-032,3152,3612,2812,283103,0002,283
2024-12-022,3412,3442,2902,30945,3002,309
2024-11-292,3522,3902,3312,33639,4002,336
2024-11-282,3252,3862,3252,35254,5002,352
2024-11-272,4002,4312,3252,384107,5002,384
2024-11-262,5722,5962,4242,437140,9002,437
2024-11-252,5962,6262,5642,57267,2002,572
2024-11-222,6282,6432,5702,57096,3002,570
2024-11-212,7252,7252,5922,62290,0002,622
2024-11-202,6542,7022,6392,70277,3002,702
2024-11-192,5882,6782,5882,60858,4002,608
2024-11-182,5702,5962,5212,56041,5002,560
2024-11-152,6002,6402,5642,61744,3002,617
2024-11-142,5352,6452,5232,61386,8002,613
2024-11-132,5912,6402,5132,51874,5002,518
2024-11-122,6452,7482,6062,632120,8002,632
2024-11-112,6362,6652,5972,64588,5002,645
2024-11-082,5722,6502,5192,620170,6002,620
2024-11-072,6432,7402,5472,572299,6002,572
2024-11-062,2282,5192,2002,495219,0002,495
2024-11-052,2802,2802,1842,259129,5002,259
2024-11-012,3152,3682,2252,228123,5002,228
2024-10-312,4242,4652,3412,397131,0002,397
2024-10-302,3522,5202,3032,474327,9002,474
2024-10-292,2572,3732,2352,352189,5002,352
2024-10-282,2002,3232,1862,256100,2002,256
2024-10-252,2892,2932,2152,22170,1002,221
2024-10-242,2812,3302,2762,294109,9002,294
2024-10-232,3622,3892,3162,330120,8002,330
2024-10-222,4802,4972,3812,386148,0002,386
2024-10-212,5662,5802,4942,50560,8002,505
2024-10-182,5712,6332,5512,57464,0002,574
2024-10-172,5912,6072,5112,56367,1002,563
2024-10-162,6162,6162,5282,59198,1002,591
2024-10-152,5942,6482,5672,595114,3002,595
2024-10-112,4502,5922,4302,523112,1002,523
2024-10-102,5752,5892,4612,467123,0002,467
2024-10-092,5652,5992,5032,585117,9002,585
2024-10-082,6402,7592,5402,554174,7002,554
2024-10-072,6512,6702,5682,635166,5002,635
2024-10-042,6302,7222,6102,617213,3002,617
2024-10-032,8502,8692,6192,678349,8002,678
2024-10-022,9712,9872,6712,800535,4002,800
2024-10-012,5322,8722,4922,821411,5002,821
2024-09-302,5502,6692,4402,517223,2002,517
2024-09-272,4992,6452,4812,557239,8002,557
2024-09-2611,80012,18011,70012,16018,2002,432
2024-09-2511,89012,00011,21011,80020,4002,360
2024-09-2411,92012,15011,65011,68016,9002,336
2024-09-2012,10012,15011,51011,52018,2002,304
2024-09-1911,06011,92011,06011,83029,3002,366
2024-09-1811,32011,69010,80010,84018,7002,168
2024-09-1711,13011,29010,92011,25020,9002,250
2024-09-1310,97010,98010,79010,9106,9002,182
2024-09-1211,06011,21010,80010,97012,7002,194
2024-09-1110,91011,08010,33010,46013,2002,092
2024-09-1011,08011,11010,70010,77015,2002,154
2024-09-0910,43010,78010,15010,65030,1002,130
2024-09-0611,52011,52010,60011,03034,8002,206
2024-09-0511,59011,79011,13011,40027,4002,280
2024-09-0411,61012,11011,61011,89027,1002,378
2024-09-0312,61012,72012,11012,11019,0002,422
2024-09-0212,66012,79012,37012,54018,5002,508
2024-08-3011,77012,59011,64012,36037,2002,472
2024-08-2911,60011,68011,36011,68015,4002,336
2024-08-2812,04012,19011,40011,55031,7002,310
2024-08-2711,89012,23011,51012,19019,8002,438
2024-08-2611,90012,15011,51011,67015,9002,334
2024-08-2311,50011,70011,35011,62011,9002,324
2024-08-2211,52011,90011,39011,53022,8002,306
2024-08-2111,40011,53011,11011,37021,8002,274
2024-08-2011,29011,55011,17011,40015,2002,280
2024-08-1911,64011,79011,26011,26027,0002,252
2024-08-1611,99012,28011,47011,63031,9002,326
2024-08-1511,03011,88011,03011,71022,0002,342
2024-08-1411,36011,69010,79011,30029,3002,260
2024-08-1310,48011,09010,40011,00019,2002,200
2024-08-0910,34010,59010,00010,18037,3002,036
2024-08-0810,71011,16010,06010,12041,3002,024
2024-08-0710,04011,3309,98010,92063,3002,184
2024-08-0610,06010,06010,06010,0605,4002,012
2024-08-058,9709,5908,4008,560108,0001,712
2024-08-0211,33011,66010,35010,41054,7002,082
2024-08-0112,33012,33011,85011,93017,0002,386
2024-07-3111,69012,33011,59012,33021,0002,466
2024-07-3012,43013,11011,90011,90044,6002,380
2024-07-2911,75012,65011,70012,58061,8002,516
2024-07-2611,06011,67011,01011,03032,5002,206
2024-07-2511,71011,89011,15011,29050,9002,258
2024-07-2412,03012,27011,90012,01033,9002,402
2024-07-2312,50012,95012,33012,33033,4002,466
2024-07-2213,33013,33012,00012,30079,2002,460
2024-07-1912,80013,33012,51013,25030,0002,650
2024-07-1813,03013,68012,75013,10062,0002,620
2024-07-1713,65013,78013,07013,52066,4002,704
2024-07-1612,34013,15012,34013,13079,9002,626
2024-07-1211,19011,87011,19011,75046,1002,350
2024-07-1111,54011,70010,92011,49078,6002,298
2024-07-1011,60012,00011,35011,55048,1002,310
2024-07-0911,25012,31011,10011,860129,6002,372
2024-07-0810,60011,13010,60011,01059,6002,202
2024-07-0510,40010,86010,21010,24036,3002,048
2024-07-0410,07010,73010,07010,40046,2002,080
2024-07-0310,30010,39010,06010,15050,2002,030
2024-07-029,36010,1509,36010,08049,4002,016
2024-07-019,3809,6209,3209,33031,8001,866
2024-06-289,4009,4909,1609,38028,9001,876
2024-06-278,9709,5008,9709,32033,5001,864
2024-06-268,7009,0108,6308,95024,9001,790
2024-06-258,7008,7608,5308,59016,8001,718
2024-06-248,8908,8908,4308,60059,8001,720
2024-06-219,1109,1508,9208,9208,0001,784
2024-06-208,9009,1608,8809,1009,1001,820
2024-06-198,8409,3008,8309,02017,9001,804
2024-06-188,8809,1308,7808,99017,6001,798
2024-06-178,9008,9508,7008,70017,5001,740
2024-06-149,3509,5908,9309,02031,1001,804
2024-06-1310,14010,1409,3009,33038,0001,866
2024-06-1210,33010,3409,80010,01068,5002,002
2024-06-119,3509,9609,2709,67073,5001,934
2024-06-108,7109,2008,7009,06035,1001,812
2024-06-078,2608,6408,2308,58019,9001,716
2024-06-068,2008,3408,1108,1108,6001,622
2024-06-058,1508,2308,1108,13014,8001,626
2024-06-048,3308,4308,1108,18014,6001,636
2024-06-038,4508,4708,2108,28016,7001,656
2024-05-318,1208,3108,0808,30011,9001,660
2024-05-307,9908,3907,9808,20024,0001,640
2024-05-298,4008,4008,0608,10020,5001,620
2024-05-287,9408,1707,9408,10014,4001,620
2024-05-278,1608,1607,8507,92037,4001,584
2024-05-248,6208,7708,0708,08053,9001,616
2024-05-238,7908,9008,7108,75015,1001,750
2024-05-228,7208,8408,6308,75025,2001,750
2024-05-218,9309,3608,7508,75031,4001,750
2024-05-208,8409,0908,7808,93031,4001,786
2024-05-179,3009,4408,7308,880122,8001,776
2024-05-1610,26010,3409,4309,45068,4001,890
2024-05-1510,17010,3209,80010,24044,7002,048
2024-05-1410,59010,97010,19010,33077,5002,066
2024-05-1310,20010,6909,66010,580188,1002,116
2024-05-108,7009,3408,7009,20064,9001,840
2024-05-098,8108,8708,5108,70040,3001,740
2024-05-089,3309,3908,5808,66051,4001,732
2024-05-079,1809,3509,1209,33017,9001,866
2024-05-028,9409,2708,8909,11015,6001,822
2024-05-019,2209,2208,8908,97019,4001,794
2024-04-308,8409,0708,7509,07015,1001,814
2024-04-269,0909,1408,7708,89022,4001,778
2024-04-258,9009,3208,8609,06056,5001,812
2024-04-248,8408,9308,7108,90011,5001,780
2024-04-238,8408,8908,6508,84027,8001,768
2024-04-228,9409,0008,6708,69034,4001,738
2024-04-199,1509,2908,7708,95025,3001,790
2024-04-189,0709,4208,9109,28030,0001,856
2024-04-179,2509,3009,1209,24029,1001,848
2024-04-169,4009,5809,1609,36047,9001,872
2024-04-159,5309,6409,4509,59025,5001,918
2024-04-1210,04010,0409,5709,68034,6001,936
2024-04-119,76010,1009,72010,04023,8002,008
2024-04-1010,29010,3409,9509,96022,3001,992
2024-04-099,99010,3409,90010,29018,8002,058
2024-04-089,88010,1909,8409,98033,2001,996
2024-04-059,78010,3609,7709,94021,5001,988
2024-04-0410,07010,2309,65010,05037,8002,010
2024-04-0310,10010,2909,70010,10060,4002,020
2024-04-0211,37011,37010,26010,52049,1002,104
2024-04-0111,73011,73011,05011,40023,2002,280
2024-03-2911,82012,02011,62011,76016,2002,352
2024-03-2811,38011,82011,20011,68021,5002,336
2024-03-2711,28011,43011,19011,20012,0002,240
2024-03-2611,11011,44011,09011,44014,1002,288
2024-03-2511,01011,37010,75011,07014,2002,214
2024-03-2211,89011,89011,20011,31019,7002,262
2024-03-2111,07011,89010,97011,47045,1002,294
2024-03-1911,17011,23010,91011,05017,7002,210
2024-03-1811,19011,56010,73011,12030,9002,224
2024-03-1510,47011,25010,35010,89042,4002,178
2024-03-1411,32011,32010,32010,63067,1002,126
2024-03-1312,27012,27011,09011,32053,6002,264
2024-03-1212,00012,34011,80011,97019,8002,394
2024-03-1112,02012,48011,95012,11025,6002,422
2024-03-0812,60012,88012,40012,62028,3002,524
2024-03-0712,48012,78012,10012,55042,3002,510
2024-03-0611,98012,31011,80012,25026,7002,450
2024-03-0511,65012,05011,41012,03025,9002,406
2024-03-0411,45011,69011,35011,65024,9002,330
2024-03-0111,47012,15011,45011,45053,2002,290
2024-02-2910,44011,32010,44011,22054,3002,244
2024-02-2810,43010,66010,30010,44027,2002,088
2024-02-2710,11010,46010,08010,34029,6002,068
2024-02-2610,60010,74010,30010,36035,0002,072
2024-02-2210,60010,81010,42010,55027,2002,110
2024-02-2111,16011,16010,72010,73027,9002,146
2024-02-2010,80011,47010,70011,16040,4002,232
2024-02-1910,45010,89010,45010,80033,0002,160
2024-02-1610,81010,81010,44010,44032,1002,088
2024-02-1510,86010,95010,38010,65041,8002,130
2024-02-1410,90010,97010,67010,87027,1002,174
2024-02-1310,77011,33010,73011,08059,8002,216
2024-02-0910,53011,15010,53010,96050,2002,192
2024-02-0810,53010,75010,29010,41036,0002,082
2024-02-0710,10010,67010,10010,58053,9002,116
2024-02-069,47010,1109,44010,03071,4002,006
2024-02-058,9209,4008,9209,39051,3001,878
2024-02-028,8709,0408,6508,91035,3001,782
2024-02-018,7609,2408,6008,84067,3001,768
2024-01-318,7009,1508,6509,06056,3001,812
2024-01-308,9609,0408,7708,79030,8001,758
2024-01-299,1809,1808,7609,00072,8001,800
2024-01-269,8009,8009,1609,19048,5001,838
2024-01-259,6809,7909,5309,74029,4001,948
2024-01-249,2009,5809,1909,54032,9001,908
2024-01-239,4309,4909,1909,19025,4001,838
2024-01-229,4809,5009,1809,34039,4001,868
2024-01-199,1909,3909,1909,39027,7001,878
2024-01-188,9109,3208,9009,04032,8001,808
2024-01-178,8809,0608,8808,91018,4001,782
2024-01-169,0909,1808,8208,88042,2001,776
2024-01-158,5309,0308,5008,94043,3001,788
2024-01-128,5108,5908,3608,41014,9001,682
2024-01-118,6708,6808,3608,47030,6001,694
2024-01-108,4608,5708,4208,52018,0001,704
2024-01-098,2408,4708,2308,45026,6001,690
2024-01-058,3008,4508,2708,31022,8001,662
2024-01-048,1208,3007,9008,25018,5001,650

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