！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 8,120 | 12,880 | 7,900 | 9,110 | +910 | +11.1 | 2,734,100 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 3,740 | 8,570 | 3,370 | 8,200 | +4,470 | +119.8 | 7,831,600 |
| 2022 | 2,613 | 4,145 | 1,911 | 3,730 | +1,091 | +41.3 | 10,736,400 |
| 2021 | 2,400 | 4,955 | 2,050 | 2,639 | +289 | +12.3 | 12,873,800 |
| 2020 | 1,408 | 3,280 | 750 | 2,350 | +1,152 | +96.2 | 24,069,600 |
| 2019 | 975 | 1,497 | 959 | 1,198 | +214 | +21.8 | 1,141,300 |
| 2018 | 2,754 | 2,790 | 910 | 984 | -1,766 | -64.2 | 1,280,700 |
| 2017 | 2,100 | 4,070 | 2,070 | 2,750 | +700 | +34.2 | 19,220,900 |
| 2016 | 1,890 | 2,500 | 1,350 | 2,050 | +150 | +7.9 | 5,586,600 |
| 2015 | 2,070 | 3,140 | 1,600 | 1,900 | -190 | -9.1 | 9,501,100 |
| 2014 | 1,860 | 3,970 | 1,640 | 2,090 | +260 | +14.2 | 18,265,800 |
| 2013 | 1,030 | 2,290 | 1,000 | 1,830 | +820 | +81.2 | 2,097,600 |
| 2012 | 1,020 | 1,380 | 760 | 1,010 | -10 | -1.0 | 790,700 |
| 2011 | 1,690 | 1,980 | 930 | 1,020 | -620 | -37.8 | 403,700 |
| 2010 | 1,670 | 1,880 | 1,330 | 1,640 | -30 | -1.8 | 459,000 |
| 2009 | 1,500 | 2,540 | 1,150 | 1,670 | +150 | +9.9 | 1,406,300 |
| 2008 | 3,020 | 3,020 | 1,160 | 1,520 | -1,480 | -49.3 | 252,300 |
| 2007 | 4,570 | 4,980 | 2,960 | 3,000 | -1,520 | -33.6 | 554,500 |
| 2006 | 5,800 | 6,500 | 4,000 | 4,520 | -1,240 | -21.5 | 1,472,700 |
| 2005 | 3,470 | 6,350 | 3,260 | 5,760 | +2,330 | +67.9 | 3,276,100 |
| 2004 | 1,910 | 4,950 | 1,910 | 3,430 | +1,480 | +75.9 | 2,941,500 |
| 2003 | 1,250 | 3,200 | 1,000 | 1,950 | +650 | +50.0 | 1,510,600 |
| 2002 | 1,850 | 2,300 | 750 | 1,300 | -550 | -29.7 | 123,300 |
| 2001 | 2,410 | 3,100 | 1,770 | 1,850 | -560 | -23.2 | 214,100 |
| 2000 | 3,000 | 3,450 | 2,400 | 2,410 | -740 | -23.5 | 123,200 |
| 1999 | 2,760 | 4,200 | 2,360 | 3,150 | +390 | +14.1 | 133,000 |
| 1998 | 2,450 | 4,300 | 2,300 | 2,760 | +40 | +1.5 | 88,900 |
| 1997 | 6,250 | 6,470 | 2,220 | 2,720 | -3,430 | -55.8 | 108,700 |
| 1996 | 8,250 | 11,900 | 5,810 | 6,150 | -1,850 | -23.1 | 397,400 |
| 1995 | 8,800 | 9,350 | 4,810 | 8,000 | -770 | -8.8 | 161,900 |
| 1994 | 6,300 | 11,600 | 6,300 | 8,770 | +2,570 | +41.5 | 437,300 |
▶︎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