4,519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) |
|---|---|---|---|---|---|---|
| 2024/09/25 | 11,890.0 | 12,000.0 | 11,210.0 | 11,800.0 | 2,360.0 | 20,400 |
| 2024/09/24 | 11,920.0 | 12,150.0 | 11,650.0 | 11,680.0 | 2,336.0 | 16,900 |
| 2024/09/20 | 12,100.0 | 12,150.0 | 11,510.0 | 11,520.0 | 2,304.0 | 18,200 |
| 2024/09/19 | 11,060.0 | 11,920.0 | 11,060.0 | 11,830.0 | 2,366.0 | 29,300 |
| 2024/09/18 | 11,320.0 | 11,690.0 | 10,800.0 | 10,840.0 | 2,168.0 | 18,700 |
| 2024/09/17 | 11,130.0 | 11,290.0 | 10,920.0 | 11,250.0 | 2,250.0 | 20,900 |
| 2024/09/13 | 10,970.0 | 10,980.0 | 10,790.0 | 10,910.0 | 2,182.0 | 6,900 |
| 2024/09/12 | 11,060.0 | 11,210.0 | 10,800.0 | 10,970.0 | 2,194.0 | 12,700 |
| 2024/09/11 | 10,910.0 | 11,080.0 | 10,330.0 | 10,460.0 | 2,092.0 | 13,200 |
| 2024/09/10 | 11,080.0 | 11,110.0 | 10,700.0 | 10,770.0 | 2,154.0 | 15,200 |
| 2024/09/09 | 10,430.0 | 10,780.0 | 10,150.0 | 10,650.0 | 2,130.0 | 30,100 |
| 2024/09/06 | 11,520.0 | 11,520.0 | 10,600.0 | 11,030.0 | 2,206.0 | 34,800 |
| 2024/09/05 | 11,590.0 | 11,790.0 | 11,130.0 | 11,400.0 | 2,280.0 | 27,400 |
| 2024/09/04 | 11,610.0 | 12,110.0 | 11,610.0 | 11,890.0 | 2,378.0 | 27,100 |
| 2024/09/03 | 12,610.0 | 12,720.0 | 12,110.0 | 12,110.0 | 2,422.0 | 19,000 |
| 2024/09/02 | 12,660.0 | 12,790.0 | 12,370.0 | 12,540.0 | 2,508.0 | 18,500 |
| 2024/08/30 | 11,770.0 | 12,590.0 | 11,640.0 | 12,360.0 | 2,472.0 | 37,200 |
| 2024/08/29 | 11,600.0 | 11,680.0 | 11,360.0 | 11,680.0 | 2,336.0 | 15,400 |
| 2024/08/28 | 12,040.0 | 12,190.0 | 11,400.0 | 11,550.0 | 2,310.0 | 31,700 |
| 2024/08/27 | 11,890.0 | 12,230.0 | 11,510.0 | 12,190.0 | 2,438.0 | 19,800 |
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。
