！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 8,940 | 9,270 | 8,890 | 9,110 | +140 | +1.6 | 15,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 8,840 | 9,270 | 8,750 | 9,110 | +220 | +2.5 | 50,100 |
| 4/26 | 8,940 | 9,320 | 8,650 | 8,890 | -60 | -0.7 | 152,600 |
| 4/19 | 9,530 | 9,640 | 8,770 | 8,950 | -730 | -7.5 | 157,800 |
| 4/12 | 9,880 | 10,340 | 9,570 | 9,680 | -260 | -2.6 | 132,700 |
| 4/5 | 11,730 | 11,730 | 9,650 | 9,940 | -1,820 | -15.5 | 192,000 |
| 3/29 | 11,010 | 12,020 | 10,750 | 11,760 | +450 | +4.0 | 78,000 |
| 3/22 | 11,190 | 11,890 | 10,730 | 11,310 | +420 | +3.9 | 113,400 |
| 3/15 | 12,020 | 12,480 | 10,320 | 10,890 | -1,730 | -13.7 | 208,500 |
| 3/8 | 11,450 | 12,880 | 11,350 | 12,620 | +1,170 | +10.2 | 148,100 |
| 3/1 | 10,600 | 12,150 | 10,080 | 11,450 | +900 | +8.5 | 199,300 |
| 2/22 | 10,450 | 11,470 | 10,420 | 10,550 | +110 | +1.1 | 128,500 |
| 2/16 | 10,770 | 11,330 | 10,380 | 10,440 | -520 | -4.7 | 160,800 |
| 2/9 | 8,920 | 11,150 | 8,920 | 10,960 | +2,050 | +23.0 | 262,800 |
| 2/2 | 9,180 | 9,240 | 8,600 | 8,910 | -280 | -3.1 | 262,500 |
| 1/26 | 9,480 | 9,800 | 9,160 | 9,190 | -200 | -2.1 | 175,600 |
| 1/19 | 8,530 | 9,390 | 8,500 | 9,390 | +980 | +11.7 | 164,400 |
| 1/12 | 8,240 | 8,680 | 8,230 | 8,410 | +100 | +1.2 | 90,100 |
| 1/5 | 8,120 | 8,450 | 7,900 | 8,310 | +110 | +1.3 | 41,300 |
| 12/29 | 8,450 | 8,450 | 7,970 | 8,200 | -260 | -3.1 | 101,900 |
| 12/22 | 7,810 | 8,570 | 7,800 | 8,460 | +670 | +8.6 | 135,700 |
| 12/15 | 7,610 | 8,140 | 7,540 | 7,790 | +230 | +3.0 | 130,200 |
| 12/8 | 7,900 | 8,110 | 7,420 | 7,560 | -360 | -4.6 | 123,800 |
| 12/1 | 7,980 | 8,160 | 7,550 | 7,920 | +180 | +2.3 | 140,800 |
| 11/24 | 7,480 | 7,750 | 7,350 | 7,740 | +190 | +2.5 | 80,400 |
| 11/17 | 6,930 | 7,770 | 6,930 | 7,550 | +720 | +10.5 | 192,400 |
| 11/10 | 7,010 | 7,030 | 6,360 | 6,830 | -180 | -2.6 | 142,800 |
| 11/2 | 5,990 | 7,290 | 5,960 | 7,010 | +1,120 | +19.0 | 394,400 |
| 10/27 | 6,170 | 6,190 | 5,730 | 5,890 | -380 | -6.1 | 112,000 |
| 10/20 | 6,460 | 6,600 | 6,160 | 6,270 | -230 | -3.5 | 71,400 |
| 10/13 | 6,700 | 6,950 | 6,500 | 6,500 | +140 | +2.2 | 130,400 |
▶︎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