日本アンテナ(6930)の株価時系列情報
日本アンテナ(6930)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/31 | 788 | 796 | 785 | 796 | 4,100 |
| 2025/07/30 | 786 | 794 | 785 | 792 | 11,500 |
| 2025/07/29 | 785 | 795 | 785 | 794 | 3,600 |
| 2025/07/28 | 775 | 785 | 772 | 785 | 2,000 |
| 2025/07/25 | 773 | 777 | 773 | 775 | 2,500 |
| 2025/07/24 | 786 | 789 | 776 | 781 | 2,900 |
| 2025/07/23 | 779 | 789 | 778 | 788 | 1,300 |
| 2025/07/22 | 784 | 790 | 778 | 779 | 8,300 |
| 2025/07/18 | 787 | 788 | 784 | 784 | 3,200 |
| 2025/07/17 | 781 | 788 | 777 | 788 | 2,500 |
| 2025/07/16 | 782 | 784 | 771 | 781 | 12,900 |
| 2025/07/15 | 779 | 780 | 773 | 777 | 7,400 |
| 2025/07/14 | 786 | 788 | 770 | 777 | 10,800 |
| 2025/07/11 | 789 | 791 | 781 | 781 | 6,300 |
| 2025/07/10 | 787 | 792 | 777 | 789 | 11,900 |
| 2025/07/09 | 777 | 789 | 777 | 787 | 3,300 |
| 2025/07/08 | 779 | 784 | 766 | 776 | 5,300 |
| 2025/07/07 | 771 | 797 | 771 | 789 | 11,200 |
| 2025/07/04 | 770 | 777 | 763 | 763 | 3,800 |
| 2025/07/03 | 770 | 770 | 761 | 761 | 1,100 |
| 2025/07/02 | 767 | 770 | 762 | 770 | 4,900 |
| 2025/07/01 | 772 | 772 | 761 | 763 | 500 |
| 2025/06/30 | 770 | 774 | 758 | 768 | 4,000 |
| 2025/06/27 | 773 | 773 | 761 | 773 | 5,900 |
| 2025/06/26 | 767 | 774 | 764 | 771 | 9,700 |
| 2025/06/25 | 789 | 793 | 772 | 772 | 6,500 |
| 2025/06/24 | 769 | 796 | 769 | 790 | 12,500 |
| 2025/06/23 | 774 | 777 | 765 | 766 | 4,300 |
| 2025/06/20 | 771 | 775 | 762 | 773 | 7,500 |
| 2025/06/19 | 761 | 772 | 760 | 770 | 9,200 |
| 2025/06/18 | 766 | 774 | 761 | 761 | 7,300 |
| 2025/06/17 | 766 | 766 | 757 | 766 | 1,300 |
| 2025/06/16 | 764 | 770 | 756 | 763 | 5,500 |
| 2025/06/13 | 758 | 764 | 751 | 764 | 5,400 |
| 2025/06/12 | 762 | 762 | 750 | 758 | 12,700 |
| 2025/06/11 | 759 | 770 | 756 | 766 | 13,900 |
| 2025/06/10 | 730 | 770 | 727 | 759 | 10,900 |
| 2025/06/09 | 735 | 737 | 727 | 734 | 2,800 |
| 2025/06/06 | 719 | 737 | 715 | 735 | 2,800 |
| 2025/06/05 | 710 | 736 | 710 | 726 | 9,300 |
| 2025/06/04 | 705 | 725 | 703 | 725 | 8,800 |
| 2025/06/03 | 705 | 710 | 698 | 707 | 2,500 |
| 2025/06/02 | 691 | 715 | 691 | 701 | 11,100 |
| 2025/05/30 | 685 | 691 | 681 | 691 | 1,200 |
| 2025/05/29 | 678 | 688 | 678 | 685 | 3,500 |
| 2025/05/28 | 676 | 692 | 676 | 682 | 2,100 |
| 2025/05/27 | 674 | 682 | 674 | 682 | 800 |
| 2025/05/26 | 680 | 688 | 676 | 676 | 2,100 |
| 2025/05/23 | 697 | 697 | 675 | 680 | 6,500 |
| 2025/05/22 | 674 | 697 | 673 | 697 | 6,500 |
| 2025/05/21 | 678 | 685 | 674 | 683 | 1,900 |
| 2025/05/20 | 690 | 693 | 673 | 675 | 12,300 |
| 2025/05/19 | 681 | 700 | 671 | 690 | 10,000 |
| 2025/05/16 | 625 | 704 | 625 | 683 | 54,500 |
| 2025/05/15 | 596 | 627 | 596 | 615 | 3,600 |
| 2025/05/14 | 597 | 606 | 597 | 606 | 400 |
| 2025/05/13 | 597 | 608 | 597 | 597 | 1,200 |
| 2025/05/12 | 599 | 599 | 595 | 595 | 1,500 |
| 2025/05/09 | 610 | 610 | 609 | 609 | 900 |
| 2025/05/07 | 593 | 610 | 592 | 610 | 1,100 |
| 2025/05/02 | 600 | 600 | 593 | 593 | 1,100 |
| 2025/05/01 | 597 | 599 | 590 | 590 | 9,300 |
| 2025/04/30 | 594 | 602 | 593 | 599 | 3,200 |
| 2025/04/28 | 593 | 593 | 591 | 592 | 1,000 |
| 2025/04/25 | 597 | 598 | 593 | 593 | 3,100 |
| 2025/04/24 | 595 | 595 | 593 | 593 | 1,300 |
| 2025/04/23 | 600 | 600 | 595 | 595 | 200 |
| 2025/04/22 | 595 | 595 | 592 | 592 | 700 |
| 2025/04/21 | 604 | 604 | 595 | 595 | 3,200 |
| 2025/04/18 | 600 | 600 | 596 | 600 | 600 |
| 2025/04/17 | 598 | 605 | 594 | 597 | 5,200 |
| 2025/04/16 | 617 | 617 | 592 | 596 | 7,400 |
| 2025/04/15 | 600 | 625 | 600 | 617 | 22,400 |
| 2025/04/14 | 577 | 585 | 577 | 580 | 10,000 |
| 2025/04/11 | 579 | 579 | 571 | 578 | 2,600 |
| 2025/04/10 | 583 | 592 | 580 | 580 | 12,800 |
| 2025/04/09 | 580 | 580 | 571 | 573 | 3,300 |
| 2025/04/08 | 575 | 589 | 575 | 585 | 4,600 |
| 2025/04/07 | 590 | 599 | 565 | 570 | 29,800 |
| 2025/04/04 | 615 | 615 | 595 | 613 | 600 |
| 2025/04/03 | 605 | 620 | 580 | 620 | 12,500 |
| 2025/04/01 | 623 | 627 | 616 | 622 | 5,000 |
| 2025/03/31 | 616 | 625 | 616 | 620 | 5,600 |
| 2025/03/28 | 616 | 627 | 616 | 625 | 13,200 |
| 2025/03/27 | 629 | 631 | 614 | 614 | 22,300 |
| 2025/03/26 | 617 | 630 | 595 | 630 | 72,400 |
| 2025/03/25 | 670 | 677 | 660 | 666 | 12,600 |
| 2025/03/24 | 670 | 677 | 662 | 672 | 14,500 |
| 2025/03/21 | 670 | 677 | 660 | 660 | 6,900 |
| 2025/03/19 | 670 | 680 | 659 | 670 | 17,400 |
| 2025/03/18 | 657 | 673 | 657 | 666 | 6,700 |
| 2025/03/17 | 642 | 664 | 641 | 658 | 17,200 |
| 2025/03/14 | 635 | 650 | 635 | 636 | 4,800 |
| 2025/03/13 | 637 | 644 | 634 | 634 | 8,000 |
| 2025/03/12 | 624 | 650 | 624 | 639 | 8,600 |
| 2025/03/11 | 634 | 635 | 620 | 622 | 2,400 |
| 2025/03/10 | 617 | 644 | 617 | 634 | 7,200 |
| 2025/03/07 | 617 | 623 | 607 | 619 | 700 |
| 2025/03/06 | 612 | 622 | 612 | 617 | 1,200 |
| 2025/03/05 | 618 | 621 | 603 | 611 | 3,200 |
| 2025/03/04 | 611 | 623 | 610 | 623 | 1,700 |
| 2025/03/03 | 603 | 627 | 603 | 615 | 5,400 |
| 2025/02/28 | 604 | 604 | 599 | 603 | 4,700 |
| 2025/02/27 | 620 | 620 | 611 | 614 | 2,300 |
| 2025/02/26 | 607 | 629 | 600 | 626 | 3,700 |
| 2025/02/25 | 616 | 616 | 600 | 607 | 5,600 |
| 2025/02/21 | 605 | 630 | 605 | 625 | 5,600 |
| 2025/02/20 | 610 | 620 | 590 | 615 | 11,800 |
| 2025/02/19 | 610 | 615 | 600 | 610 | 3,200 |
| 2025/02/18 | 606 | 612 | 595 | 609 | 10,000 |
| 2025/02/17 | 600 | 617 | 600 | 612 | 5,600 |
| 2025/02/14 | 564 | 625 | 564 | 600 | 28,500 |
| 2025/02/13 | 557 | 572 | 555 | 561 | 14,600 |
| 2025/02/12 | 568 | 569 | 555 | 558 | 7,800 |
| 2025/02/10 | 560 | 570 | 560 | 561 | 800 |
| 2025/02/07 | 551 | 570 | 549 | 570 | 10,500 |
| 2025/02/06 | 555 | 559 | 549 | 557 | 1,800 |
| 2025/02/05 | 549 | 556 | 549 | 556 | 1,500 |
| 2025/02/04 | 555 | 559 | 549 | 549 | 1,200 |
| 2025/02/03 | 554 | 559 | 552 | 553 | 2,800 |
| 2025/01/31 | 559 | 560 | 555 | 560 | 3,000 |
| 2025/01/30 | 560 | 569 | 560 | 569 | 1,200 |
| 2025/01/29 | 556 | 574 | 555 | 562 | 8,200 |
| 2025/01/28 | 548 | 554 | 547 | 550 | 2,000 |
| 2025/01/27 | 555 | 560 | 542 | 546 | 4,400 |
| 2025/01/24 | 565 | 565 | 553 | 554 | 2,100 |
| 2025/01/23 | 555 | 565 | 555 | 565 | 600 |
| 2025/01/22 | 555 | 570 | 547 | 555 | 4,000 |
| 2025/01/21 | 544 | 549 | 544 | 549 | 500 |
| 2025/01/20 | 542 | 562 | 542 | 546 | 5,700 |
| 2025/01/17 | 543 | 570 | 540 | 545 | 5,100 |
| 2025/01/16 | 548 | 560 | 542 | 542 | 3,200 |
| 2025/01/15 | 545 | 568 | 544 | 552 | 7,000 |
| 2025/01/14 | 539 | 547 | 538 | 538 | 4,900 |
| 2025/01/10 | 541 | 541 | 536 | 536 | 4,100 |
| 2025/01/09 | 542 | 543 | 536 | 537 | 2,800 |
| 2025/01/08 | 536 | 541 | 534 | 540 | 3,800 |
| 2025/01/07 | 536 | 545 | 536 | 540 | 6,500 |
| 2025/01/06 | 531 | 545 | 531 | 540 | 2,600 |
| 2024/12/30 | 540 | 540 | 533 | 540 | 1,500 |
| 2024/12/27 | 536 | 546 | 536 | 538 | 1,700 |
| 2024/12/26 | 540 | 540 | 540 | 540 | 3,600 |
| 2024/12/25 | 543 | 543 | 540 | 540 | 3,900 |
| 2024/12/24 | 545 | 545 | 540 | 542 | 8,600 |
| 2024/12/23 | 545 | 546 | 544 | 545 | 2,500 |
| 2024/12/20 | 544 | 562 | 544 | 546 | 3,200 |
| 2024/12/19 | 542 | 549 | 542 | 544 | 1,800 |
| 2024/12/18 | 543 | 545 | 543 | 543 | 1,800 |
| 2024/12/17 | 543 | 550 | 541 | 542 | 51,800 |
| 2024/12/16 | 550 | 556 | 542 | 543 | 3,100 |
| 2024/12/13 | 541 | 555 | 541 | 545 | 2,900 |
| 2024/12/12 | 549 | 549 | 540 | 541 | 2,000 |
| 2024/12/11 | 565 | 565 | 542 | 549 | 13,900 |
| 2024/12/10 | 536 | 569 | 536 | 565 | 16,000 |
| 2024/12/09 | 539 | 540 | 525 | 535 | 25,100 |
| 2024/12/06 | 538 | 540 | 537 | 539 | 5,800 |
| 2024/12/05 | 536 | 537 | 536 | 537 | 2,000 |
| 2024/12/04 | 533 | 537 | 533 | 536 | 7,500 |
| 2024/12/03 | 540 | 540 | 538 | 540 | 1,800 |
| 2024/12/02 | 536 | 536 | 534 | 534 | 4,000 |
| 2024/11/29 | 534 | 537 | 533 | 536 | 3,800 |
| 2024/11/28 | 541 | 548 | 532 | 534 | 45,100 |
| 2024/11/27 | 555 | 555 | 538 | 540 | 48,300 |
| 2024/11/26 | 561 | 561 | 555 | 556 | 5,800 |
| 2024/11/25 | 580 | 580 | 561 | 561 | 12,700 |
| 2024/11/22 | 581 | 584 | 580 | 584 | 1,500 |
| 2024/11/21 | 600 | 600 | 580 | 580 | 12,400 |
| 2024/11/20 | 600 | 600 | 592 | 600 | 11,600 |
| 2024/11/19 | 590 | 601 | 586 | 600 | 5,100 |
| 2024/11/18 | 592 | 600 | 587 | 600 | 19,100 |
| 2024/11/15 | 598 | 602 | 586 | 602 | 6,900 |
| 2024/11/14 | 599 | 602 | 587 | 602 | 30,100 |
| 2024/11/13 | 590 | 604 | 585 | 600 | 19,700 |
| 2024/11/12 | 590 | 599 | 585 | 591 | 9,400 |
| 2024/11/11 | 596 | 596 | 575 | 590 | 7,200 |
| 2024/11/08 | 602 | 602 | 591 | 600 | 8,500 |
| 2024/11/07 | 600 | 600 | 590 | 600 | 6,200 |
| 2024/11/06 | 598 | 600 | 586 | 600 | 19,500 |
| 2024/11/05 | 591 | 596 | 580 | 596 | 7,500 |
| 2024/11/01 | 591 | 598 | 587 | 596 | 9,800 |
| 2024/10/31 | 594 | 602 | 586 | 601 | 3,700 |
| 2024/10/30 | 608 | 608 | 581 | 604 | 10,100 |
| 2024/10/29 | 592 | 608 | 587 | 608 | 10,200 |
| 2024/10/28 | 594 | 600 | 580 | 592 | 13,400 |
| 2024/10/25 | 600 | 600 | 592 | 600 | 4,800 |
| 2024/10/24 | 599 | 612 | 591 | 606 | 9,200 |
| 2024/10/23 | 609 | 610 | 588 | 600 | 7,000 |
| 2024/10/22 | 615 | 615 | 570 | 599 | 21,400 |
| 2024/10/21 | 620 | 625 | 610 | 616 | 6,600 |
| 2024/10/18 | 623 | 625 | 620 | 620 | 1,800 |
| 2024/10/17 | 650 | 650 | 617 | 621 | 91,000 |
| 2024/10/16 | 652 | 652 | 640 | 650 | 3,200 |
| 2024/10/15 | 655 | 660 | 652 | 652 | 5,000 |
| 2024/10/11 | 685 | 685 | 667 | 668 | 4,200 |
| 2024/10/10 | 694 | 694 | 685 | 685 | 1,600 |
| 2024/10/09 | 694 | 698 | 694 | 694 | 3,000 |
| 2024/10/08 | 690 | 697 | 690 | 697 | 3,600 |
| 2024/10/07 | 704 | 704 | 696 | 696 | 1,700 |
| 2024/10/04 | 704 | 704 | 700 | 704 | 400 |
| 2024/10/03 | 708 | 711 | 693 | 711 | 2,700 |