KabuInsight

日本アビオニクス

6946
スタンダード/電気機器/Nippon Avionics Co.,Ltd.
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
2026-03-138,110.08,560.08,040.08,370.0-10.0-0.12%307,000
2026-03-128,660.08,910.08,350.08,380.0-430.0-4.88%459,100
2026-03-118,410.09,000.08,350.08,810.0+550.0+6.66%417,800
2026-03-107,930.08,390.07,900.08,260.0+630.0+8.26%302,000
2026-03-097,620.07,810.07,350.07,630.0-440.0-5.45%407,200
2026-03-067,820.08,190.07,690.08,070.0+100.0+1.25%259,800
2026-03-057,880.08,310.07,760.07,970.0+840.0+11.78%425,000
2026-03-047,440.07,780.06,900.07,130.0-520.0-6.80%481,300
2026-03-038,200.08,390.07,650.07,650.0-470.0-5.79%403,800
2026-03-027,850.08,250.07,720.08,120.0+670.0+8.99%480,500
2026-02-277,250.07,470.07,210.07,450.0+140.0+1.92%182,800
2026-02-267,690.07,690.07,200.07,310.0-270.0-3.56%307,900
2026-02-257,450.07,720.07,410.07,580.0+50.0+0.66%216,400
2026-02-247,580.07,640.07,310.07,530.0-70.0-0.92%247,500
2026-02-207,300.07,770.07,300.07,600.0+220.0+2.98%350,000
2026-02-197,290.07,480.07,150.07,380.0+200.0+2.79%231,200
2026-02-187,000.07,340.06,950.07,180.0+180.0+2.57%211,500
2026-02-177,160.07,230.06,840.07,000.0-160.0-2.23%227,300
2026-02-166,890.07,180.06,810.07,160.0+460.0+6.87%296,300
2026-02-137,080.07,100.06,640.06,700.0-580.0-7.97%592,300
2026-02-126,980.07,580.06,930.07,280.0+400.0+5.81%606,800
2026-02-106,730.06,910.06,680.06,880.0+130.0+1.93%309,400
2026-02-096,590.06,930.06,520.06,750.0+440.0+6.97%661,300
2026-02-065,940.06,430.05,760.06,310.0+380.0+6.41%509,000
2026-02-056,110.06,170.05,780.05,930.0-280.0-4.51%351,200
2026-02-045,840.06,280.05,840.06,210.0+360.0+6.15%615,200
2026-02-035,780.05,860.05,590.05,850.0+250.0+4.46%372,400
2026-02-025,620.06,000.05,490.05,600.0+480.0+9.38%828,200
2026-01-305,360.05,360.05,090.05,120.0-180.0-3.40%340,400
2026-01-295,230.05,310.05,150.05,300.0+170.0+3.31%207,700
2026-01-285,270.05,290.05,120.05,130.0-80.0-1.54%108,500
2026-01-275,270.05,280.05,120.05,210.0-60.0-1.14%135,900
2026-01-265,370.05,440.05,220.05,270.0-150.0-2.77%137,800
2026-01-235,400.05,600.05,390.05,420.0+30.0+0.56%168,800
2026-01-225,630.05,660.05,360.05,390.0-140.0-2.53%223,500
2026-01-215,380.05,690.05,380.05,530.0-100.0-1.78%261,700
2026-01-205,790.05,840.05,570.05,630.0-110.0-1.92%212,000
2026-01-195,760.05,900.05,680.05,740.0+40.0+0.70%252,100
2026-01-165,800.05,800.05,500.05,700.0-10.0-0.18%290,300
2026-01-155,360.05,730.05,330.05,710.0+350.0+6.53%376,500
2026-01-145,290.05,450.05,260.05,360.0+70.0+1.32%348,900
2026-01-135,220.05,330.05,100.05,290.0+440.0+9.07%533,500
2026-01-094,955.04,980.04,750.04,850.0-35.0-0.72%199,800
2026-01-084,930.05,020.04,850.04,885.0+95.0+1.98%314,800
2026-01-074,760.05,020.04,725.04,790.0-40.0-0.83%355,700
2026-01-064,750.04,880.04,710.04,830.0+245.0+5.34%381,700
2026-01-054,585.04,730.04,545.04,585.0+125.0+2.80%365,100
2025-12-304,600.04,615.04,435.04,460.0-125.0-2.73%175,200
2025-12-294,415.04,660.04,375.04,585.0+180.0+4.09%242,700
2025-12-264,570.04,590.04,400.04,405.0-160.0-3.50%240,600
2025-12-254,525.04,585.04,500.04,565.0+40.0+0.88%126,700
2025-12-244,550.04,625.04,510.04,525.0-80.0-1.74%158,200
2025-12-234,500.04,710.04,490.04,605.0+120.0+2.68%197,600
2025-12-224,565.04,595.04,435.04,485.0+45.0+1.01%181,200
2025-12-194,380.04,540.04,375.04,440.0+75.0+1.72%201,700
2025-12-184,485.04,525.04,355.04,365.0-250.0-5.42%239,600
2025-12-174,710.04,745.04,575.04,615.0-135.0-2.84%144,900
2025-12-164,850.04,870.04,685.04,750.0-170.0-3.46%135,600
2025-12-154,845.04,950.04,775.04,920.0+50.0+1.03%111,700
2025-12-124,835.04,930.04,795.04,870.0+65.0+1.35%177,600
2025-12-115,000.05,100.04,805.04,805.0-40.0-0.83%252,200
2025-12-105,060.05,090.04,780.04,845.0-285.0-5.56%309,500
2025-12-094,980.05,200.04,940.05,130.0+285.0+5.88%419,800
2025-12-084,745.04,895.04,710.04,845.0+310.0+6.84%333,500
2025-12-054,550.04,615.04,485.04,535.00.00.00%131,700
2025-12-044,370.04,555.04,370.04,535.0+175.0+4.01%145,900
2025-12-034,450.04,475.04,345.04,360.0-60.0-1.36%148,300
2025-12-024,450.04,500.04,410.04,420.0-100.0-2.21%165,300
2025-12-014,780.04,780.04,515.04,520.0-290.0-6.03%214,000
2025-11-284,700.04,815.04,650.04,810.0+155.0+3.33%167,100
2025-11-274,545.04,675.04,490.04,655.0+170.0+3.79%153,400
2025-11-264,465.04,560.04,400.04,485.0+40.0+0.90%172,400
2025-11-254,585.04,585.04,390.04,445.0-90.0-1.98%188,900
2025-11-214,700.04,790.04,535.04,535.0-300.0-6.20%285,300
2025-11-204,700.04,870.04,620.04,835.0+275.0+6.03%257,500
2025-11-194,720.04,785.04,510.04,560.0-160.0-3.39%343,000
2025-11-185,030.05,050.04,720.04,720.0-430.0-8.35%347,200
2025-11-174,980.05,200.04,880.05,150.0+160.0+3.21%230,300
2025-11-145,060.05,210.04,920.04,990.0-250.0-4.77%311,800
2025-11-135,050.05,270.05,050.05,240.0+210.0+4.17%244,400
2025-11-125,000.05,090.04,930.05,030.0+10.0+0.20%134,000
2025-11-115,220.05,230.04,965.05,020.0-170.0-3.28%177,900
2025-11-105,030.05,210.05,020.05,190.0+200.0+4.01%221,600
2025-11-074,935.05,040.04,860.04,990.0-80.0-1.58%291,500
2025-11-065,180.05,190.04,910.05,070.0-50.0-0.98%298,300
2025-11-055,180.05,180.04,885.05,120.0-310.0-5.71%438,200
2025-11-045,490.05,560.05,320.05,430.0-20.0-0.37%281,900
2025-10-315,500.05,910.05,260.05,450.0-50.0-0.91%947,900
2025-10-305,500.05,500.05,430.05,500.0+705.0+14.70%809,700
2025-10-294,990.04,990.04,795.04,795.0-115.0-2.34%383,500
2025-10-285,250.05,250.04,895.04,910.0-380.0-7.18%457,400
2025-10-275,170.05,290.05,100.05,290.0+240.0+4.75%470,100
2025-10-245,020.05,110.04,810.05,050.0+75.0+1.51%480,900
2025-10-234,740.04,975.04,655.04,975.0+220.0+4.63%578,600
2025-10-224,785.04,890.04,690.04,755.0+35.0+0.74%439,500
2025-10-215,070.05,070.04,710.04,720.0-380.0-7.45%476,800
2025-10-204,850.05,100.04,690.05,100.0+455.0+9.80%321,000
2025-10-174,750.04,875.04,630.04,645.0-40.0-0.85%307,700
2025-10-164,670.04,745.04,615.04,685.0+155.0+3.42%236,000
2025-10-154,320.04,560.04,295.04,530.0+175.0+4.02%279,400
2025-10-144,605.04,635.04,335.04,355.0-390.0-8.22%446,700
2025-10-104,950.04,970.04,675.04,745.0-285.0-5.67%254,100
2025-10-095,210.05,220.04,950.05,030.0-150.0-2.90%224,700
2025-10-084,870.05,180.04,865.05,180.0+240.0+4.86%317,900
2025-10-074,905.05,120.04,715.04,940.0-5.0-0.10%578,800
2025-10-064,810.04,950.04,595.04,945.0+695.0+16.35%749,000
2025-10-034,180.04,295.04,150.04,250.0+100.0+2.41%108,400
2025-10-024,235.04,245.04,135.04,150.0-65.0-1.54%108,200
2025-10-014,530.04,530.04,180.04,215.0-365.0-7.97%224,700
2025-09-304,610.04,705.04,550.04,580.0-35.0-0.76%132,900
2025-09-294,520.04,655.04,500.04,615.0+30.0+0.65%118,300
2025-09-264,515.04,660.04,500.04,585.0+5.0+0.11%146,900
2025-09-254,660.04,700.04,540.04,580.0-60.0-1.29%143,800
2025-09-244,500.04,685.04,390.04,640.0+160.0+3.57%214,400
2025-09-224,710.04,780.04,480.04,480.0-125.0-2.71%226,800
2025-09-194,480.04,680.04,390.04,605.0+170.0+3.83%364,700
2025-09-184,425.04,500.04,355.04,435.0+85.0+1.95%184,900
2025-09-174,395.04,460.04,290.04,350.0+55.0+1.28%220,300
2025-09-164,350.04,355.04,180.04,295.0-15.0-0.35%134,900
2025-09-124,250.04,400.04,190.04,310.0——216,600

直近120営業日分を表示