4,491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) |
|---|---|---|---|---|---|---|
| 2024/02/01 | 8,760.0 | 9,240.0 | 8,600.0 | 8,840.0 | 1,768.0 | 67,300 |
| 2024/01/31 | 8,700.0 | 9,150.0 | 8,650.0 | 9,060.0 | 1,812.0 | 56,300 |
| 2024/01/30 | 8,960.0 | 9,040.0 | 8,770.0 | 8,790.0 | 1,758.0 | 30,800 |
| 2024/01/29 | 9,180.0 | 9,180.0 | 8,760.0 | 9,000.0 | 1,800.0 | 72,800 |
| 2024/01/26 | 9,800.0 | 9,800.0 | 9,160.0 | 9,190.0 | 1,838.0 | 48,500 |
| 2024/01/25 | 9,680.0 | 9,790.0 | 9,530.0 | 9,740.0 | 1,948.0 | 29,400 |
| 2024/01/24 | 9,200.0 | 9,580.0 | 9,190.0 | 9,540.0 | 1,908.0 | 32,900 |
| 2024/01/23 | 9,430.0 | 9,490.0 | 9,190.0 | 9,190.0 | 1,838.0 | 25,400 |
| 2024/01/22 | 9,480.0 | 9,500.0 | 9,180.0 | 9,340.0 | 1,868.0 | 39,400 |
| 2024/01/19 | 9,190.0 | 9,390.0 | 9,190.0 | 9,390.0 | 1,878.0 | 27,700 |
| 2024/01/18 | 8,910.0 | 9,320.0 | 8,900.0 | 9,040.0 | 1,808.0 | 32,800 |
| 2024/01/17 | 8,880.0 | 9,060.0 | 8,880.0 | 8,910.0 | 1,782.0 | 18,400 |
| 2024/01/16 | 9,090.0 | 9,180.0 | 8,820.0 | 8,880.0 | 1,776.0 | 42,200 |
| 2024/01/15 | 8,530.0 | 9,030.0 | 8,500.0 | 8,940.0 | 1,788.0 | 43,300 |
| 2024/01/12 | 8,510.0 | 8,590.0 | 8,360.0 | 8,410.0 | 1,682.0 | 14,900 |
| 2024/01/11 | 8,670.0 | 8,680.0 | 8,360.0 | 8,470.0 | 1,694.0 | 30,600 |
| 2024/01/10 | 8,460.0 | 8,570.0 | 8,420.0 | 8,520.0 | 1,704.0 | 18,000 |
| 2024/01/09 | 8,240.0 | 8,470.0 | 8,230.0 | 8,450.0 | 1,690.0 | 26,600 |
| 2024/01/05 | 8,300.0 | 8,450.0 | 8,270.0 | 8,310.0 | 1,662.0 | 22,800 |
| 2024/01/04 | 8,120.0 | 8,300.0 | 7,900.0 | 8,250.0 | 1,650.0 | 18,500 |
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。
