4,647円
日本アビオニクスの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2023/09/26 | 6,800.0 | 6,840.0 | 6,590.0 | 6,630.0 | 1,326.0 | 17,200 |
| 2023/09/25 | 6,490.0 | 6,770.0 | 6,400.0 | 6,680.0 | 1,336.0 | 24,900 |
| 2023/09/22 | 6,210.0 | 6,610.0 | 6,210.0 | 6,490.0 | 1,298.0 | 13,800 |
| 2023/09/21 | 6,350.0 | 6,350.0 | 6,160.0 | 6,270.0 | 1,254.0 | 11,900 |
| 2023/09/20 | 6,500.0 | 6,500.0 | 6,280.0 | 6,340.0 | 1,268.0 | 9,700 |
| 2023/09/19 | 6,350.0 | 6,520.0 | 6,310.0 | 6,480.0 | 1,296.0 | 10,600 |
| 2023/09/15 | 6,630.0 | 6,630.0 | 6,460.0 | 6,480.0 | 1,296.0 | 14,700 |
| 2023/09/14 | 6,410.0 | 6,560.0 | 6,360.0 | 6,530.0 | 1,306.0 | 9,900 |
| 2023/09/13 | 6,460.0 | 6,480.0 | 6,340.0 | 6,390.0 | 1,278.0 | 8,500 |
| 2023/09/12 | 6,430.0 | 6,580.0 | 6,390.0 | 6,420.0 | 1,284.0 | 12,700 |
| 2023/09/11 | 6,670.0 | 6,700.0 | 6,420.0 | 6,430.0 | 1,286.0 | 23,000 |
| 2023/09/08 | 6,700.0 | 6,840.0 | 6,640.0 | 6,670.0 | 1,334.0 | 15,800 |
| 2023/09/07 | 6,880.0 | 6,970.0 | 6,720.0 | 6,760.0 | 1,352.0 | 41,000 |
| 2023/09/06 | 6,510.0 | 6,800.0 | 6,440.0 | 6,800.0 | 1,360.0 | 41,400 |
| 2023/09/05 | 6,130.0 | 6,420.0 | 6,130.0 | 6,410.0 | 1,282.0 | 27,200 |
| 2023/09/04 | 6,280.0 | 6,300.0 | 6,130.0 | 6,130.0 | 1,226.0 | 24,300 |
| 2023/09/01 | 6,140.0 | 6,300.0 | 6,140.0 | 6,280.0 | 1,256.0 | 16,100 |
| 2023/08/31 | 6,270.0 | 6,380.0 | 6,140.0 | 6,140.0 | 1,228.0 | 18,700 |
| 2023/08/30 | 6,150.0 | 6,270.0 | 6,130.0 | 6,210.0 | 1,242.0 | 20,400 |
| 2023/08/29 | 6,200.0 | 6,260.0 | 6,060.0 | 6,200.0 | 1,240.0 | 22,400 |
おすすめ条件でスクリーニングされた銘柄を見る
日本アビオニクスの取引履歴を振り返りませんか？
日本アビオニクスの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
