日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 1,390 1,440 1,390 1,430 6,000
1999/12/29 1,340 1,410 1,300 1,380 17,000
1999/12/28 1,350 1,360 1,330 1,330 16,000
1999/12/27 1,350 1,360 1,350 1,350 6,000
1999/12/24 1,350 1,400 1,330 1,360 13,000
1999/12/22 1,380 1,380 1,350 1,350 10,000
1999/12/21 1,380 1,380 1,380 1,380 4,000
1999/12/20 1,410 1,410 1,380 1,380 9,000
1999/12/17 1,500 1,500 1,400 1,410 14,000
1999/12/16 1,600 1,600 1,600 1,600 2,000
1999/12/15 1,620 1,660 1,570 1,570 16,000
1999/12/14 1,450 1,640 1,450 1,600 39,000
1999/12/13 1,400 1,440 1,400 1,440 19,000
1999/12/10 1,400 1,400 1,400 1,400 24,000
1999/12/09 1,420 1,420 1,400 1,410 18,000
1999/12/08 1,450 1,460 1,400 1,400 11,000
1999/12/07 1,530 1,540 1,480 1,500 21,000
1999/12/06 1,650 1,650 1,530 1,540 21,000
1999/12/03 1,650 1,650 1,610 1,610 19,000
1999/12/02 1,650 1,650 1,610 1,620 10,000
1999/12/01 1,630 1,630 1,600 1,600 5,000
1999/11/30 1,650 1,650 1,620 1,620 3,000
1999/11/29 1,700 1,700 1,650 1,700 22,000
1999/11/26 1,760 1,760 1,700 1,700 8,000
1999/11/25 1,760 1,770 1,700 1,730 11,000
1999/11/24 1,770 1,770 1,710 1,760 19,000
1999/11/22 1,840 1,860 1,770 1,770 37,000
1999/11/19 1,830 1,900 1,810 1,890 16,000
1999/11/18 1,910 1,990 1,800 1,800 15,000
1999/11/17 1,990 1,990 1,900 1,900 32,000
1999/11/16 1,830 1,950 1,830 1,950 27,000
1999/11/15 1,730 1,870 1,730 1,800 18,000
1999/11/12 1,730 1,750 1,600 1,700 37,000
1999/11/11 1,770 1,800 1,610 1,700 31,000
1999/11/10 1,800 1,800 1,760 1,770 13,000
1999/11/09 1,850 1,900 1,800 1,800 12,000
1999/11/08 1,850 1,900 1,810 1,810 10,000
1999/11/05 1,880 1,880 1,800 1,850 23,000
1999/11/04 1,810 1,900 1,790 1,900 19,000
1999/11/02 1,900 1,910 1,780 1,780 20,000
1999/11/01 1,900 1,900 1,890 1,900 9,000
1999/10/29 1,950 1,950 1,800 1,870 19,000
1999/10/28 1,930 1,930 1,880 1,880 8,000
1999/10/27 1,910 1,950 1,900 1,950 9,000
1999/10/26 2,000 2,100 1,880 1,880 30,000
1999/10/25 2,000 2,010 2,000 2,000 10,000
1999/10/22 2,010 2,010 2,000 2,000 17,000
1999/10/21 2,000 2,010 1,960 2,000 20,000
1999/10/20 1,850 1,860 1,840 1,840 14,000
1999/10/19 1,850 1,850 1,740 1,740 20,000
1999/10/18 1,950 1,950 1,850 1,850 6,000
1999/10/15 2,040 2,050 2,000 2,030 22,000
1999/10/14 1,980 2,000 1,920 2,000 14,000
1999/10/13 2,050 2,060 1,950 2,060 13,000
1999/10/12 2,020 2,100 2,020 2,050 24,000
1999/10/08 2,080 2,080 2,010 2,020 6,000
1999/10/07 2,100 2,100 2,000 2,030 20,000
1999/10/06 2,140 2,200 2,100 2,100 15,000
1999/10/05 2,200 2,200 2,150 2,150 6,000
1999/10/04 2,240 2,300 2,200 2,200 16,000
1999/10/01 1,960 2,200 1,950 2,200 39,000
1999/09/30 2,010 2,010 1,950 1,950 12,000
1999/09/29 2,050 2,050 2,000 2,010 8,000
1999/09/28 2,040 2,040 2,000 2,000 20,000
1999/09/27 1,940 2,050 1,940 1,950 17,000
1999/09/24 1,990 1,990 1,810 1,900 18,000
1999/09/22 2,160 2,160 2,050 2,060 18,000
1999/09/21 2,210 2,210 2,110 2,190 10,000
1999/09/20 2,350 2,350 2,220 2,240 19,000
1999/09/17 2,250 2,390 2,230 2,390 10,000
1999/09/16 2,190 2,250 2,070 2,250 21,000
1999/09/14 2,440 2,450 2,350 2,390 15,000
1999/09/13 2,420 2,450 2,380 2,450 52,000
1999/09/10 2,460 2,490 2,350 2,420 28,000
1999/09/09 2,580 2,600 2,460 2,520 28,000
1999/09/08 2,670 2,670 2,550 2,600 27,000
1999/09/07 2,660 2,700 2,510 2,690 39,000
1999/09/06 2,750 2,750 2,600 2,650 54,000
1999/09/03 2,680 2,880 2,660 2,750 196,000
1999/09/02 2,400 2,600 2,400 2,600 176,000
1999/09/01 2,330 2,490 2,220 2,440 83,000
1999/08/31 2,450 2,460 2,310 2,320 23,000
1999/08/30 2,400 2,500 2,400 2,440 45,000
1999/08/27 2,460 2,500 2,350 2,400 50,000
1999/08/26 2,520 2,600 2,420 2,420 116,000
1999/08/25 2,200 2,600 2,200 2,600 221,000
1999/08/24 2,300 2,300 2,100 2,220 88,000
1999/08/23 2,370 2,450 2,200 2,300 249,000
1999/08/20 2,130 2,250 2,100 2,250 313,000
1999/08/19 1,640 1,950 1,630 1,950 282,000
1999/08/18 1,500 1,660 1,500 1,650 69,000
1999/08/17 1,480 1,480 1,450 1,480 21,000
1999/08/16 1,430 1,460 1,430 1,450 9,000
1999/08/13 1,450 1,460 1,420 1,420 7,000
1999/08/12 1,410 1,490 1,410 1,460 12,000
1999/08/11 1,400 1,410 1,370 1,400 9,000
1999/08/10 1,480 1,520 1,400 1,400 6,000
1999/08/09 1,490 1,490 1,480 1,480 3,000
1999/08/06 1,400 1,410 1,400 1,410 2,000
1999/08/05 1,480 1,480 1,400 1,400 7,000
1999/08/04 1,480 1,510 1,450 1,510 18,000
1999/08/03 1,450 1,460 1,450 1,450 23,000
1999/08/02 1,450 1,450 1,430 1,450 6,000
1999/07/30 1,500 1,500 1,450 1,450 10,000
1999/07/29 1,460 1,460 1,410 1,450 10,000
1999/07/28 1,440 1,440 1,440 1,440 2,000
1999/07/27 1,410 1,490 1,410 1,420 14,000
1999/07/26 1,460 1,460 1,400 1,400 8,000
1999/07/23 1,500 1,500 1,460 1,460 14,000
1999/07/22 1,500 1,600 1,490 1,490 15,000
1999/07/21 1,500 1,550 1,490 1,510 17,000
1999/07/19 1,580 1,580 1,480 1,500 36,000
1999/07/16 1,680 1,680 1,550 1,550 20,000
1999/07/15 1,720 1,720 1,660 1,690 22,000
1999/07/14 1,700 1,750 1,660 1,710 37,000
1999/07/13 1,640 1,700 1,640 1,700 17,000
1999/07/12 1,590 1,630 1,590 1,600 32,000
1999/07/09 1,650 1,650 1,530 1,590 21,000
1999/07/08 1,700 1,730 1,650 1,650 10,000
1999/07/07 1,750 1,750 1,700 1,700 27,000
1999/07/06 1,640 1,790 1,640 1,770 129,000
1999/07/05 1,610 1,650 1,610 1,630 41,000
1999/07/02 1,620 1,620 1,560 1,600 29,000
1999/07/01 1,590 1,620 1,580 1,620 41,000
1999/06/30 1,470 1,580 1,470 1,530 45,000
1999/06/29 1,550 1,550 1,470 1,470 25,000
1999/06/28 1,530 1,580 1,500 1,560 17,000
1999/06/25 1,510 1,550 1,450 1,540 30,000
1999/06/24 1,620 1,620 1,510 1,510 29,000
1999/06/23 1,590 1,650 1,490 1,600 111,000
1999/06/22 1,500 1,620 1,480 1,590 172,000
1999/06/21 1,410 1,460 1,400 1,460 111,000
1999/06/18 1,250 1,360 1,250 1,360 58,000
1999/06/17 1,240 1,280 1,190 1,220 21,000
1999/06/16 1,260 1,260 1,240 1,240 4,000
1999/06/15 1,280 1,280 1,250 1,250 15,000
1999/06/14 1,270 1,300 1,260 1,280 19,000
1999/06/11 1,210 1,250 1,210 1,240 17,000
1999/06/10 1,220 1,230 1,200 1,200 11,000
1999/06/09 1,210 1,230 1,200 1,200 9,000
1999/06/08 1,250 1,250 1,200 1,200 9,000
1999/06/07 1,250 1,280 1,250 1,250 16,000
1999/06/04 1,240 1,250 1,190 1,250 21,000
1999/06/03 1,200 1,250 1,200 1,210 12,000
1999/06/02 1,190 1,200 1,170 1,170 12,000
1999/06/01 1,140 1,180 1,140 1,150 22,000
1999/05/28 1,110 1,110 1,110 1,110 1,000
1999/05/27 1,130 1,130 1,100 1,130 12,000
1999/05/26 1,150 1,150 1,100 1,130 5,000
1999/05/25 1,150 1,190 1,150 1,190 16,000
1999/05/24 1,170 1,170 1,100 1,150 28,000
1999/05/21 1,200 1,210 1,150 1,210 18,000
1999/05/20 1,210 1,210 1,190 1,200 10,000
1999/05/18 1,240 1,240 1,230 1,230 8,000
1999/05/17 1,260 1,260 1,240 1,240 4,000
1999/05/14 1,280 1,290 1,270 1,280 5,000
1999/05/13 1,300 1,300 1,270 1,270 4,000
1999/05/12 1,280 1,300 1,280 1,300 4,000
1999/05/11 1,320 1,320 1,300 1,300 16,000
1999/05/10 1,350 1,350 1,320 1,320 19,000
1999/05/07 1,310 1,380 1,300 1,340 23,000
1999/05/06 1,370 1,370 1,300 1,310 25,000
1999/04/30 1,370 1,370 1,320 1,370 30,000
1999/04/28 1,410 1,450 1,350 1,370 120,000
1999/04/27 1,400 1,400 1,390 1,400 176,000
1999/04/26 1,120 1,200 1,110 1,200 20,000
1999/04/23 1,060 1,110 1,060 1,110 16,000
1999/04/22 1,120 1,120 1,060 1,060 7,000
1999/04/21 1,100 1,150 1,080 1,120 11,000
1999/04/20 1,170 1,170 1,170 1,170 1,000
1999/04/19 1,160 1,180 1,100 1,180 6,000
1999/04/16 1,170 1,200 1,150 1,200 9,000
1999/04/15 1,200 1,200 1,200 1,200 4,000
1999/04/14 1,160 1,200 1,150 1,200 17,000
1999/04/13 1,200 1,200 1,150 1,200 4,000
1999/04/12 1,210 1,250 1,210 1,210 29,000
1999/04/09 1,200 1,230 1,150 1,230 32,000
1999/04/08 1,110 1,200 1,110 1,200 20,000
1999/04/07 1,100 1,180 1,090 1,180 41,000
1999/04/06 1,200 1,230 1,120 1,120 20,000
1999/04/05 1,240 1,240 1,190 1,200 24,000
1999/04/02 1,270 1,270 1,190 1,240 43,000
1999/04/01 1,160 1,320 1,140 1,270 110,000
1999/03/31 1,100 1,200 1,060 1,200 58,000
1999/03/30 1,090 1,100 1,020 1,100 49,000
1999/03/29 1,060 1,150 1,050 1,080 60,000
1999/03/26 960 1,040 940 1,040 101,000
1999/03/25 950 975 950 960 46,000
1999/03/24 989 990 950 950 32,000
1999/03/23 929 995 929 995 50,000
1999/03/19 888 930 888 910 43,000
1999/03/18 877 888 870 888 8,000
1999/03/17 850 879 840 879 18,000
1999/03/16 855 855 855 855 1,000
1999/03/15 879 879 851 851 5,000
1999/03/12 820 889 820 889 7,000
1999/03/11 830 835 820 825 11,000
1999/03/10 845 850 835 835 12,000
1999/03/09 875 875 850 850 4,000
1999/03/08 880 880 880 880 2,000
1999/03/05 831 899 831 880 25,000
1999/03/04 842 850 830 830 17,000
1999/03/03 880 880 841 844 14,000
1999/03/02 880 900 880 880 4,000
1999/03/01 920 920 860 860 17,000
1999/02/26 890 930 880 920 64,000
1999/02/25 809 870 790 870 17,000
1999/02/24 825 825 786 810 14,000
1999/02/23 837 850 830 830 13,000
1999/02/22 840 840 837 838 8,000
1999/02/19 870 870 840 840 10,000
1999/02/18 926 930 870 890 39,000
1999/02/17 870 939 848 925 95,000
1999/02/16 773 870 773 870 100,000
1999/02/15 750 770 739 770 22,000
1999/02/12 711 770 710 740 52,000
1999/02/10 690 720 660 700 56,000
1999/02/09 630 670 630 670 27,000
1999/02/08 650 650 632 632 3,000
1999/02/05 697 697 660 670 10,000
1999/02/04 636 700 635 700 22,000
1999/02/03 615 635 615 635 8,000
1999/02/02 610 610 610 610 2,000
1999/02/01 595 602 580 595 10,000
1999/01/29 580 595 580 595 4,000
1999/01/28 590 590 590 590 7,000
1999/01/26 588 589 580 584 12,000
1999/01/25 590 590 589 589 10,000
1999/01/22 594 595 590 590 6,000
1999/01/21 595 595 595 595 3,000
1999/01/20 600 610 599 600 14,000
1999/01/19 600 600 598 599 6,000
1999/01/18 600 600 585 585 7,000
1999/01/14 600 600 600 600 3,000
1999/01/13 600 601 600 601 4,000
1999/01/12 640 645 602 602 18,000
1999/01/11 619 640 619 640 14,000
1999/01/08 620 620 619 619 22,000
1999/01/07 606 619 600 619 30,000
1999/01/06 600 600 600 600 8,000
1999/01/05 570 571 570 571 2,000
1999/01/04 570 570 570 570 1,000

このページの先頭へ