KabuInsight

日本航空電子工業

6807
プライム/電気機器/Japan Aviation Electronics Industry,Limited
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,285.02,307.02,280.02,301.0-30.0-1.29%210,400
2026-03-122,351.02,368.02,314.02,331.0-64.0-2.67%159,500
2026-03-112,424.02,434.02,395.02,395.0-8.0-0.33%106,900
2026-03-102,396.02,436.02,380.02,403.0+57.0+2.43%169,900
2026-03-092,343.02,360.02,285.02,346.0-144.0-5.78%298,400
2026-03-062,450.02,490.02,435.02,490.0+6.0+0.24%145,800
2026-03-052,498.02,515.02,455.02,484.0+86.0+3.59%145,600
2026-03-042,448.02,480.02,366.02,398.0-115.0-4.58%189,400
2026-03-032,638.02,650.02,509.02,513.0-156.0-5.84%215,700
2026-03-022,638.02,670.02,609.02,669.0-34.0-1.26%173,600
2026-02-272,655.02,703.02,655.02,703.0+20.0+0.75%162,100
2026-02-262,687.02,692.02,663.02,683.0+24.0+0.90%178,200
2026-02-252,660.02,691.02,642.02,659.0+15.0+0.57%125,800
2026-02-242,633.02,659.02,610.02,644.0+25.0+0.95%131,200
2026-02-202,630.02,652.02,616.02,619.0-33.0-1.24%152,500
2026-02-192,642.02,669.02,638.02,652.0+2.0+0.08%111,900
2026-02-182,640.02,674.02,623.02,650.0+23.0+0.88%121,300
2026-02-172,627.02,644.02,598.02,627.0+8.0+0.31%203,200
2026-02-162,635.02,660.02,606.02,619.0-16.0-0.61%159,500
2026-02-132,679.02,692.02,628.02,635.0-33.0-1.24%169,400
2026-02-122,657.02,696.02,657.02,668.0+11.0+0.41%213,700
2026-02-102,617.02,688.02,616.02,657.0+66.0+2.55%250,900
2026-02-092,627.02,627.02,582.02,591.0+38.0+1.49%242,100
2026-02-062,537.02,575.02,525.02,553.0+14.0+0.55%155,700
2026-02-052,552.02,567.02,533.02,539.0+6.0+0.24%180,000
2026-02-042,499.02,538.02,490.02,533.0+33.0+1.32%243,000
2026-02-032,449.02,500.02,434.02,500.0+100.0+4.17%198,600
2026-02-022,450.02,479.02,393.02,400.00.00.00%264,200
2026-01-302,391.02,425.02,379.02,400.0+14.0+0.59%336,800
2026-01-292,400.02,430.02,348.02,386.0-90.0-3.63%671,100
2026-01-282,511.02,540.02,476.02,476.0-56.0-2.21%321,500
2026-01-272,539.02,551.02,517.02,532.0+4.0+0.16%218,000
2026-01-262,567.02,596.02,517.02,528.0-84.0-3.22%251,100
2026-01-232,633.02,642.02,606.02,612.0+1.0+0.04%116,700
2026-01-222,619.02,642.02,611.02,611.0+38.0+1.48%247,100
2026-01-212,550.02,592.02,539.02,573.0-15.0-0.58%154,400
2026-01-202,635.02,635.02,588.02,588.0-49.0-1.86%149,200
2026-01-192,601.02,649.02,582.02,637.0+22.0+0.84%160,500
2026-01-162,600.02,620.02,582.02,615.0+15.0+0.58%186,200
2026-01-152,570.02,603.02,568.02,600.0-1.0-0.04%129,300
2026-01-142,560.02,607.02,560.02,601.0+53.0+2.08%145,200
2026-01-132,588.02,588.02,539.02,548.0+30.0+1.19%189,500
2026-01-092,512.02,545.02,512.02,518.0+10.0+0.40%176,200
2026-01-082,540.02,550.02,505.02,508.0-49.0-1.92%164,600
2026-01-072,541.02,564.02,535.02,557.0+7.0+0.27%145,800
2026-01-062,560.02,577.02,544.02,550.00.00.00%176,100
2026-01-052,542.02,582.02,541.02,550.0+34.0+1.35%227,900
2025-12-302,513.02,535.02,508.02,516.0-10.0-0.40%127,000
2025-12-292,502.02,536.02,500.02,526.0+7.0+0.28%205,500
2025-12-262,535.02,542.02,513.02,519.0+1.0+0.04%255,200
2025-12-252,543.02,548.02,518.02,518.0+4.0+0.16%145,900
2025-12-242,510.02,534.02,503.02,514.0+6.0+0.24%206,500
2025-12-232,514.02,541.02,503.02,508.0-23.0-0.91%169,900
2025-12-222,538.02,544.02,502.02,531.0+36.0+1.44%269,700
2025-12-192,484.02,509.02,477.02,495.0+24.0+0.97%316,300
2025-12-182,490.02,546.02,466.02,471.0-69.0-2.72%241,500
2025-12-172,538.02,554.02,517.02,540.0+12.0+0.47%177,600
2025-12-162,540.02,559.02,521.02,528.0-41.0-1.60%155,500
2025-12-152,572.02,598.02,557.02,569.0-27.0-1.04%140,800
2025-12-122,598.02,616.02,581.02,596.0+22.0+0.85%285,700
2025-12-112,565.02,598.02,533.02,574.0+33.0+1.30%321,900
2025-12-102,550.02,573.02,528.02,541.0+4.0+0.16%170,800
2025-12-092,520.02,542.02,518.02,537.0+2.0+0.08%128,000
2025-12-082,514.02,536.02,514.02,535.0+32.0+1.28%219,600
2025-12-052,522.02,537.02,501.02,503.0-45.0-1.77%231,800
2025-12-042,480.02,548.02,475.02,548.0+62.0+2.49%205,800
2025-12-032,465.02,503.02,461.02,486.0+43.0+1.76%312,600
2025-12-022,451.02,485.02,416.02,443.0-16.0-0.65%240,900
2025-12-012,498.02,521.02,451.02,459.0-13.0-0.53%249,600
2025-11-282,447.02,485.02,430.02,472.0-25.0-1.00%408,000
2025-11-272,465.02,524.02,460.02,497.0+45.0+1.84%234,500
2025-11-262,469.02,470.02,430.02,452.0+18.0+0.74%210,800
2025-11-252,446.02,467.02,433.02,434.0+15.0+0.62%201,000
2025-11-212,375.02,419.02,370.02,419.0+14.0+0.58%374,000
2025-11-202,390.02,424.02,369.02,405.0+59.0+2.51%344,900
2025-11-192,305.02,374.02,305.02,346.0+41.0+1.78%370,100
2025-11-182,361.02,382.02,305.02,305.0-86.0-3.60%237,200
2025-11-172,360.02,400.02,350.02,391.0+35.0+1.49%324,400
2025-11-142,364.02,380.02,346.02,356.0-27.0-1.13%177,700
2025-11-132,380.02,394.02,366.02,383.0+18.0+0.76%193,500
2025-11-122,328.02,380.02,328.02,365.0+38.0+1.63%298,000
2025-11-112,350.02,373.02,313.02,327.0-12.0-0.51%380,800
2025-11-102,310.02,349.02,294.02,339.0+67.0+2.95%580,400
2025-11-072,272.02,295.02,252.02,272.0-16.0-0.70%412,600
2025-11-062,271.02,304.02,260.02,288.0+20.0+0.88%509,000
2025-11-052,216.02,284.02,189.02,268.0-19.0-0.83%986,100
2025-11-042,305.02,324.02,206.02,287.0-20.0-0.87%1,933,500
2025-10-312,386.02,478.02,307.02,307.0-500.0-17.81%1,930,600
2025-10-302,758.02,824.02,750.02,807.0+28.0+1.01%718,300
2025-10-292,839.02,849.02,774.02,779.0-53.0-1.87%329,900
2025-10-282,882.02,928.02,832.02,832.0-77.0-2.65%372,000
2025-10-272,899.02,913.02,838.02,909.0+119.0+4.27%478,800
2025-10-242,764.02,799.02,740.02,790.0+36.0+1.31%308,600
2025-10-232,730.02,759.02,701.02,754.0+27.0+0.99%262,000
2025-10-222,636.02,737.02,615.02,727.0+83.0+3.14%309,700
2025-10-212,624.02,648.02,610.02,644.0+25.0+0.95%190,300
2025-10-202,619.02,638.02,592.02,619.0+49.0+1.91%235,400
2025-10-172,538.02,577.02,519.02,570.0+29.0+1.14%257,700
2025-10-162,519.02,542.02,500.02,541.0+40.0+1.60%209,000
2025-10-152,445.02,507.02,438.02,501.0+79.0+3.26%186,200
2025-10-142,475.02,498.02,422.02,422.0-113.0-4.46%261,000
2025-10-102,598.02,599.02,525.02,535.0-76.0-2.91%241,500
2025-10-092,554.02,611.02,549.02,611.0+54.0+2.11%203,100
2025-10-082,598.02,604.02,555.02,557.0-35.0-1.35%202,200
2025-10-072,590.02,615.02,583.02,592.0+7.0+0.27%251,800
2025-10-062,675.02,696.02,576.02,585.0+74.0+2.95%344,200
2025-10-032,460.02,511.02,458.02,511.0+52.0+2.11%116,700
2025-10-022,459.02,472.02,439.02,459.00.00.00%106,700
2025-10-012,480.02,483.02,437.02,459.0-56.0-2.23%198,600
2025-09-302,507.02,542.02,503.02,515.0+9.0+0.36%139,900
2025-09-292,550.02,557.02,502.02,506.0-78.0-3.02%151,900
2025-09-262,607.02,616.02,573.02,584.0-32.0-1.22%222,600
2025-09-252,635.02,635.02,582.02,616.0+13.0+0.50%121,300
2025-09-242,601.02,616.02,588.02,603.0-14.0-0.53%116,600
2025-09-222,589.02,640.02,575.02,617.0+28.0+1.08%165,700
2025-09-192,650.02,650.02,543.02,589.0-38.0-1.45%295,600
2025-09-182,562.02,627.02,550.02,627.0+62.0+2.42%229,200
2025-09-172,535.02,571.02,525.02,565.0-7.0-0.27%136,200
2025-09-162,550.02,587.02,550.02,572.0+24.0+0.94%113,400
2025-09-122,555.02,569.02,537.02,548.0——164,300

直近120営業日分を表示