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 |
|---|---|---|---|---|---|---|
| 2025/12/5 | 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 |
| 2025/11/25 | 4,585 | 4,585 | 4,390 | 4,445 | 188,900 | 4,445 |
| 2025/11/21 | 4,700 | 4,790 | 4,535 | 4,535 | 285,300 | 4,535 |
| 2025/11/20 | 4,700 | 4,870 | 4,620 | 4,835 | 257,500 | 4,835 |
| 2025/11/19 | 4,720 | 4,785 | 4,510 | 4,560 | 343,000 | 4,560 |
| 2025/11/18 | 5,030 | 5,050 | 4,720 | 4,720 | 347,200 | 4,720 |
| 2025/11/17 | 4,980 | 5,200 | 4,880 | 5,150 | 230,300 | 5,150 |
| 2025/11/14 | 5,060 | 5,210 | 4,920 | 4,990 | 311,800 | 4,990 |
| 2025/11/13 | 5,050 | 5,270 | 5,050 | 5,240 | 244,400 | 5,240 |
| 2025/11/12 | 5,000 | 5,090 | 4,930 | 5,030 | 134,000 | 5,030 |
| 2025/11/11 | 5,220 | 5,230 | 4,965 | 5,020 | 177,900 | 5,020 |
| 2025/11/10 | 5,030 | 5,210 | 5,020 | 5,190 | 221,600 | 5,190 |
| 2025/11/7 | 4,935 | 5,040 | 4,860 | 4,990 | 291,500 | 4,990 |
1〜20/243件
