日本アビオニクス(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 5,910（2025年10月31日）
- 年初来安値
- 1,952（2025年2月3日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/23 | 4,500 | 4,710 | 4,490 | 4,605 | 197,600 | 4,605 |
| 2025/12/22 | 4,565 | 4,595 | 4,435 | 4,485 | 181,200 | 4,485 |
| 2025/12/19 | 4,380 | 4,540 | 4,375 | 4,440 | 201,700 | 4,440 |
| 2025/12/18 | 4,485 | 4,525 | 4,355 | 4,365 | 239,600 | 4,365 |
| 2025/12/17 | 4,710 | 4,745 | 4,575 | 4,615 | 144,900 | 4,615 |
| 2025/12/16 | 4,850 | 4,870 | 4,685 | 4,750 | 135,600 | 4,750 |
| 2025/12/15 | 4,845 | 4,950 | 4,775 | 4,920 | 111,700 | 4,920 |
| 2025/12/12 | 4,835 | 4,930 | 4,795 | 4,870 | 177,600 | 4,870 |
| 2025/12/11 | 5,000 | 5,100 | 4,805 | 4,805 | 252,200 | 4,805 |
| 2025/12/10 | 5,060 | 5,090 | 4,780 | 4,845 | 309,500 | 4,845 |
| 2025/12/9 | 4,980 | 5,200 | 4,940 | 5,130 | 419,800 | 5,130 |
| 2025/12/8 | 4,745 | 4,895 | 4,710 | 4,845 | 333,500 | 4,845 |
| 2025/12/5 | 4,550 | 4,615 | 4,485 | 4,535 | 131,700 | 4,535 |
| 2025/12/4 | 4,370 | 4,555 | 4,370 | 4,535 | 145,900 | 4,535 |
| 2025/12/3 | 4,450 | 4,475 | 4,345 | 4,360 | 148,300 | 4,360 |
| 2025/12/2 | 4,450 | 4,500 | 4,410 | 4,420 | 165,300 | 4,420 |
| 2025/12/1 | 4,780 | 4,780 | 4,515 | 4,520 | 214,000 | 4,520 |
| 2025/11/28 | 4,700 | 4,815 | 4,650 | 4,810 | 167,100 | 4,810 |
| 2025/11/27 | 4,545 | 4,675 | 4,490 | 4,655 | 153,400 | 4,655 |
| 2025/11/26 | 4,465 | 4,560 | 4,400 | 4,485 | 172,400 | 4,485 |
1〜20/243件
