追加

日本アビオニクス(株)

6946(東証2部)

株価時系列データ

日付始値高値安値終値出来高調整後終値
2020/8/41,8081,8881,7711,87960,3001,879
2020/8/31,7221,8611,7121,77686,9001,776
2020/7/312,0002,0301,7821,802376,6001,802
2020/7/302,3252,3492,2162,28283,0002,282
2020/7/292,3352,3402,2342,29396,1002,293
2020/7/282,4002,4362,3222,35256,5002,352
2020/7/272,2722,4582,2722,37094,1002,370
2020/7/222,3102,3132,2012,26169,0002,261
2020/7/212,2242,3452,2162,31060,8002,310
2020/7/202,1552,2372,1332,22447,8002,224
2020/7/172,2002,3432,1342,154113,2002,154
2020/7/162,0882,1912,0702,18069,7002,180
2020/7/152,0802,1252,0802,10327,1002,103
2020/7/142,0802,1402,0382,07551,7002,075
2020/7/132,0472,1352,0382,11354,7002,113
2020/7/102,0882,1432,0222,03367,2002,033
2020/7/92,1292,1291,9912,088130,3002,088
2020/7/82,1532,2152,0702,100125,2002,100
2020/7/72,3632,3632,0932,120244,2002,120
2020/7/62,5052,5492,3702,405105,8002,405

表示する期間を設定

この銘柄を見ている人は以下の銘柄も見ています

銘柄情報を探す