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
2007/12/28 770 771 770 770 600
2007/12/27 769 770 769 770 1,100
2007/12/26 779 779 759 769 1,700
2007/12/25 758 758 758 758 900
2007/12/21 755 755 750 753 14,000
2007/12/20 770 770 751 751 6,100
2007/12/19 777 778 761 770 1,500
2007/12/18 780 780 775 775 600
2007/12/17 795 795 780 780 3,400
2007/12/14 795 796 792 793 2,300
2007/12/13 798 809 797 797 1,700
2007/12/12 801 805 790 798 5,100
2007/12/11 801 803 800 801 6,800
2007/12/10 800 805 796 800 4,300
2007/12/07 790 810 790 796 4,100
2007/12/06 790 790 790 790 1,100
2007/12/05 794 795 780 790 3,000
2007/12/04 798 798 795 795 400
2007/12/03 809 809 795 795 8,200
2007/11/30 800 800 795 800 2,000
2007/11/29 794 805 790 795 2,600
2007/11/28 798 800 797 797 4,200
2007/11/27 752 770 752 770 6,600
2007/11/26 755 761 750 760 9,900
2007/11/22 760 769 750 755 4,700
2007/11/21 769 770 757 765 3,300
2007/11/20 780 782 760 770 5,200
2007/11/19 801 803 790 790 7,600
2007/11/16 802 802 780 791 8,700
2007/11/15 815 825 815 815 8,600
2007/11/14 820 830 820 821 1,900
2007/11/13 827 845 810 832 4,500
2007/11/12 835 835 826 826 4,500
2007/11/09 836 846 836 837 1,000
2007/11/08 858 858 835 835 2,100
2007/11/07 850 860 850 860 3,800
2007/11/06 836 850 836 845 1,500
2007/11/05 832 842 830 831 3,100
2007/11/02 830 839 828 830 16,600
2007/11/01 839 839 834 839 4,200
2007/10/31 843 844 837 840 28,600
2007/10/30 855 857 846 848 6,800
2007/10/29 864 864 857 858 10,400
2007/10/26 870 870 861 864 9,300
2007/10/25 873 874 870 871 4,500
2007/10/24 874 889 871 873 3,800
2007/10/23 894 894 894 894 100
2007/10/22 865 894 865 894 3,400
2007/10/19 910 910 905 905 800
2007/10/18 893 915 893 915 6,700
2007/10/17 899 899 888 888 2,400
2007/10/16 907 907 902 902 3,700
2007/10/15 902 919 900 905 8,400
2007/10/12 890 897 880 888 3,600
2007/10/11 887 890 882 890 8,300
2007/10/10 887 890 885 887 4,500
2007/10/09 887 887 879 885 5,700
2007/10/05 885 885 881 881 1,800
2007/10/04 887 890 879 881 2,100
2007/10/03 877 877 877 877 1,400
2007/10/02 896 896 871 877 5,000
2007/10/01 876 876 867 876 5,400
2007/09/28 884 899 860 899 8,100
2007/09/27 882 892 880 880 7,800
2007/09/26 880 899 880 890 4,700
2007/09/25 872 880 872 880 2,300
2007/09/21 879 879 870 872 800
2007/09/20 890 890 880 885 2,600
2007/09/19 888 890 880 885 1,800
2007/09/18 871 880 871 880 1,200
2007/09/14 900 900 896 896 2,000
2007/09/13 886 902 886 892 4,800
2007/09/12 910 915 902 915 1,900
2007/09/11 902 902 892 900 4,300
2007/09/10 894 894 891 892 900
2007/09/07 949 949 924 924 2,100
2007/09/06 935 950 921 943 3,300
2007/09/05 975 975 950 950 3,000
2007/09/04 967 975 960 975 2,300
2007/09/03 960 970 959 970 4,100
2007/08/31 978 978 960 960 5,700
2007/08/30 978 978 967 975 4,900
2007/08/29 922 964 922 962 2,800
2007/08/28 967 967 938 966 2,400
2007/08/27 990 990 948 957 12,800
2007/08/24 884 950 884 950 8,400
2007/08/23 882 882 876 882 12,400
2007/08/22 888 888 875 875 6,200
2007/08/21 895 895 875 875 5,200
2007/08/20 878 890 878 880 10,700
2007/08/17 901 902 875 875 6,800
2007/08/16 943 943 900 910 11,100
2007/08/15 970 970 948 949 1,500
2007/08/14 980 985 973 976 3,000
2007/08/13 996 996 980 985 3,100
2007/08/10 981 989 980 989 1,700
2007/08/09 1,000 1,008 995 1,001 2,800
2007/08/08 1,010 1,010 1,005 1,005 1,100
2007/08/07 1,020 1,020 1,000 1,001 3,900
2007/08/06 1,008 1,010 1,001 1,010 2,900
2007/08/03 1,011 1,011 1,010 1,010 3,900
2007/08/02 1,015 1,025 1,007 1,025 2,200
2007/08/01 1,043 1,044 1,019 1,019 4,500
2007/07/31 1,025 1,044 1,025 1,035 4,300
2007/07/30 990 1,030 989 1,029 2,900
2007/07/27 999 1,024 981 1,002 6,300
2007/07/26 1,035 1,035 1,023 1,025 2,000
2007/07/25 1,041 1,041 1,030 1,035 6,700
2007/07/24 1,023 1,041 1,020 1,041 6,800
2007/07/23 1,042 1,047 1,023 1,036 5,000
2007/07/20 1,063 1,082 1,050 1,050 13,000
2007/07/19 1,080 1,084 1,075 1,083 6,000
2007/07/18 1,087 1,090 1,080 1,081 4,700
2007/07/17 1,086 1,089 1,077 1,086 9,600
2007/07/13 1,089 1,090 1,080 1,085 6,000
2007/07/12 1,089 1,093 1,085 1,087 10,100
2007/07/11 1,090 1,095 1,085 1,093 8,300
2007/07/10 1,090 1,104 1,082 1,084 12,200
2007/07/09 1,098 1,105 1,085 1,093 25,200
2007/07/06 1,085 1,085 1,080 1,085 3,900
2007/07/05 1,086 1,086 1,080 1,085 19,300
2007/07/04 1,087 1,090 1,085 1,086 8,400
2007/07/03 1,073 1,085 1,069 1,080 11,700
2007/07/02 1,064 1,066 1,060 1,064 9,100
2007/06/29 1,055 1,060 1,050 1,054 13,600
2007/06/28 1,076 1,076 1,058 1,060 20,600
2007/06/27 1,099 1,099 1,080 1,080 22,700
2007/06/26 1,095 1,096 1,075 1,088 26,300
2007/06/25 1,080 1,087 1,080 1,083 10,900
2007/06/22 1,070 1,071 1,064 1,071 20,600
2007/06/21 1,061 1,067 1,061 1,067 7,000
2007/06/20 1,068 1,071 1,062 1,062 9,600
2007/06/19 1,060 1,064 1,055 1,060 6,600
2007/06/18 1,067 1,070 1,055 1,055 18,100
2007/06/15 1,030 1,070 1,029 1,069 13,600
2007/06/14 1,015 1,037 1,015 1,033 7,100
2007/06/13 1,020 1,020 1,004 1,020 23,300
2007/06/12 1,030 1,038 1,005 1,029 20,800
2007/06/11 1,023 1,032 1,023 1,028 24,900
2007/06/08 1,025 1,040 1,016 1,023 22,500
2007/06/07 1,008 1,038 1,008 1,023 7,600
2007/06/06 1,033 1,033 1,000 1,008 34,900
2007/06/05 1,050 1,050 1,032 1,040 19,000
2007/06/04 1,080 1,080 1,020 1,072 26,500
2007/06/01 1,078 1,080 1,076 1,077 5,000
2007/05/31 1,097 1,097 1,075 1,076 17,400
2007/05/30 1,111 1,114 1,083 1,110 23,800
2007/05/29 1,118 1,119 1,110 1,115 15,800
2007/05/28 1,118 1,119 1,111 1,119 30,000
2007/05/25 1,104 1,119 1,102 1,119 11,000
2007/05/24 1,100 1,120 1,100 1,102 22,200
2007/05/23 1,090 1,098 1,090 1,095 18,600
2007/05/22 1,046 1,075 1,035 1,055 16,100
2007/05/21 1,030 1,046 1,029 1,030 9,400
2007/05/18 1,027 1,027 1,000 1,015 7,900
2007/05/17 1,028 1,028 1,020 1,020 5,700
2007/05/16 1,023 1,030 994 1,030 19,100
2007/05/15 1,006 1,100 1,006 1,031 52,100
2007/05/14 1,025 1,044 1,019 1,026 36,800
2007/05/11 995 1,025 980 1,025 10,300
2007/05/10 994 994 987 990 1,900
2007/05/09 994 995 974 987 11,200
2007/05/08 989 994 987 994 9,900
2007/05/07 987 990 985 990 10,900
2007/05/02 987 988 970 970 5,400
2007/05/01 993 993 980 987 7,400
2007/04/27 962 1,000 962 983 21,600
2007/04/26 962 964 962 964 1,700
2007/04/25 952 962 952 952 2,400
2007/04/24 948 952 948 952 2,100
2007/04/23 960 960 950 952 3,400
2007/04/20 959 960 957 960 7,600
2007/04/19 950 960 950 960 8,700
2007/04/18 955 960 951 960 10,800
2007/04/17 951 951 951 951 3,200
2007/04/16 958 958 951 956 8,300
2007/04/13 960 965 951 951 21,400
2007/04/12 955 960 945 960 10,400
2007/04/11 958 958 946 955 9,800
2007/04/10 954 958 950 950 9,800
2007/04/09 939 945 939 945 5,600
2007/04/06 940 940 938 939 7,500
2007/04/05 931 939 929 939 4,900
2007/04/04 935 935 922 922 3,500
2007/04/03 926 933 921 933 7,700
2007/04/02 947 947 936 936 1,600
2007/03/30 951 952 940 950 8,300
2007/03/29 942 955 920 955 7,200
2007/03/28 958 958 938 945 9,300
2007/03/27 960 970 955 970 4,800
2007/03/26 967 979 946 978 22,400
2007/03/23 953 969 932 969 32,600
2007/03/22 943 953 935 953 23,000
2007/03/20 940 945 936 941 6,400
2007/03/19 931 950 931 940 9,100
2007/03/16 939 939 925 931 5,000
2007/03/15 924 939 921 925 6,300
2007/03/14 924 926 912 912 4,600
2007/03/13 935 935 926 926 3,400
2007/03/12 932 940 929 930 13,100
2007/03/09 920 951 920 924 8,100
2007/03/08 914 924 908 924 5,100
2007/03/07 918 923 913 913 2,900
2007/03/06 900 920 900 915 3,900
2007/03/05 922 922 892 900 24,300
2007/03/02 916 934 913 920 9,000
2007/03/01 935 942 911 912 9,100
2007/02/28 920 935 904 935 6,700
2007/02/27 960 980 946 946 9,700
2007/02/26 954 960 945 947 4,200
2007/02/23 946 946 940 944 3,200
2007/02/22 948 948 940 940 3,900
2007/02/21 941 950 941 942 4,500
2007/02/20 949 949 939 940 3,300
2007/02/19 919 935 919 935 12,900
2007/02/16 921 921 916 920 2,800
2007/02/15 920 930 920 929 14,700
2007/02/14 934 945 926 930 15,600
2007/02/13 961 985 938 948 36,500
2007/02/09 888 920 888 918 6,200
2007/02/08 894 894 880 888 10,300
2007/02/07 885 887 884 887 7,700
2007/02/06 884 890 884 888 10,800
2007/02/05 884 884 883 884 6,300
2007/02/02 880 884 878 884 2,800
2007/02/01 875 880 875 880 6,100
2007/01/31 876 876 875 875 5,600
2007/01/30 885 887 876 876 6,100
2007/01/29 885 885 882 885 1,300
2007/01/26 895 895 880 885 4,100
2007/01/25 885 895 883 895 11,000
2007/01/24 880 885 880 885 14,800
2007/01/23 885 885 880 880 18,000
2007/01/22 885 888 882 888 7,300
2007/01/19 876 885 876 885 8,500
2007/01/18 879 885 879 885 1,900
2007/01/17 891 894 885 885 6,600
2007/01/16 875 894 875 894 8,900
2007/01/15 859 875 858 874 6,200
2007/01/12 850 879 850 878 21,800
2007/01/11 845 852 843 843 26,400
2007/01/10 850 850 840 841 21,000
2007/01/09 850 854 850 854 9,200
2007/01/05 857 857 850 850 1,900
2007/01/04 857 857 855 856 900

このページの先頭へ