！決算発表予定日 2024/05/10
6946東証S信用
業種 電気機器
日本アビオニクス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 12,880 (24/03/08) | 4,080 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 12,880 (24/03/08) | 7,900 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 9,090 | 9,140 | 8,770 | 8,890 | -170 | -1.9 | 22,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 8,900 | 9,320 | 8,860 | 9,060 | +160 | +1.8 | 56,500 |
| 4/24 | 8,840 | 8,930 | 8,710 | 8,900 | +60 | +0.7 | 11,500 |
| 4/23 | 8,840 | 8,890 | 8,650 | 8,840 | +150 | +1.7 | 27,800 |
| 4/22 | 8,940 | 9,000 | 8,670 | 8,690 | -260 | -2.9 | 34,400 |
| 4/19 | 9,150 | 9,290 | 8,770 | 8,950 | -330 | -3.6 | 25,300 |
| 4/18 | 9,070 | 9,420 | 8,910 | 9,280 | +40 | +0.4 | 30,000 |
| 4/17 | 9,250 | 9,300 | 9,120 | 9,240 | -120 | -1.3 | 29,100 |
| 4/16 | 9,400 | 9,580 | 9,160 | 9,360 | -230 | -2.4 | 47,900 |
| 4/15 | 9,530 | 9,640 | 9,450 | 9,590 | -90 | -0.9 | 25,500 |
| 4/12 | 10,040 | 10,040 | 9,570 | 9,680 | -360 | -3.6 | 34,600 |
| 4/11 | 9,760 | 10,100 | 9,720 | 10,040 | +80 | +0.8 | 23,800 |
| 4/10 | 10,290 | 10,340 | 9,950 | 9,960 | -330 | -3.2 | 22,300 |
| 4/9 | 9,990 | 10,340 | 9,900 | 10,290 | +310 | +3.1 | 18,800 |
| 4/8 | 9,880 | 10,190 | 9,840 | 9,980 | +40 | +0.4 | 33,200 |
| 4/5 | 9,780 | 10,360 | 9,770 | 9,940 | -110 | -1.1 | 21,500 |
| 4/4 | 10,070 | 10,230 | 9,650 | 10,050 | -50 | -0.5 | 37,800 |
| 4/3 | 10,100 | 10,290 | 9,700 | 10,100 | -420 | -4.0 | 60,400 |
| 4/2 | 11,370 | 11,370 | 10,260 | 10,520 | -880 | -7.7 | 49,100 |
| 4/1 | 11,730 | 11,730 | 11,050 | 11,400 | -360 | -3.1 | 23,200 |
| 3/29 | 11,820 | 12,020 | 11,620 | 11,760 | +80 | +0.7 | 16,200 |
| 3/28 | 11,380 | 11,820 | 11,200 | 11,680 | +480 | +4.3 | 21,500 |
| 3/27 | 11,280 | 11,430 | 11,190 | 11,200 | -240 | -2.1 | 12,000 |
| 3/26 | 11,110 | 11,440 | 11,090 | 11,440 | +370 | +3.3 | 14,100 |
| 3/25 | 11,010 | 11,370 | 10,750 | 11,070 | -240 | -2.1 | 14,200 |
| 3/22 | 11,890 | 11,890 | 11,200 | 11,310 | -160 | -1.4 | 19,700 |
| 3/21 | 11,070 | 11,890 | 10,970 | 11,470 | +420 | +3.8 | 45,100 |
| 3/19 | 11,170 | 11,230 | 10,910 | 11,050 | -70 | -0.6 | 17,700 |
| 3/18 | 11,190 | 11,560 | 10,730 | 11,120 | +230 | +2.1 | 30,900 |
| 3/15 | 10,470 | 11,250 | 10,350 | 10,890 | +260 | +2.5 | 42,400 |
| 3/14 | 11,320 | 11,320 | 10,320 | 10,630 | -690 | -6.1 | 67,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて