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 |
---|---|---|---|---|---|
2016/12/30 | 555 | 559 | 555 | 555 | 6,200 |
2016/12/29 | 559 | 559 | 553 | 555 | 3,900 |
2016/12/28 | 549 | 559 | 549 | 559 | 4,200 |
2016/12/27 | 551 | 551 | 548 | 550 | 6,400 |
2016/12/26 | 549 | 550 | 549 | 550 | 1,500 |
2016/12/22 | 553 | 553 | 550 | 550 | 3,300 |
2016/12/21 | 549 | 554 | 549 | 553 | 3,400 |
2016/12/20 | 552 | 552 | 550 | 550 | 8,200 |
2016/12/19 | 556 | 559 | 553 | 553 | 4,000 |
2016/12/16 | 560 | 562 | 555 | 560 | 6,100 |
2016/12/15 | 560 | 560 | 557 | 560 | 4,500 |
2016/12/14 | 558 | 558 | 554 | 555 | 1,500 |
2016/12/13 | 559 | 559 | 551 | 552 | 2,000 |
2016/12/12 | 550 | 563 | 545 | 556 | 14,200 |
2016/12/09 | 552 | 556 | 545 | 550 | 21,400 |
2016/12/08 | 557 | 559 | 548 | 548 | 6,200 |
2016/12/07 | 561 | 568 | 550 | 550 | 9,700 |
2016/12/06 | 562 | 562 | 561 | 562 | 3,900 |
2016/12/05 | 559 | 559 | 559 | 559 | 3,600 |
2016/12/02 | 554 | 558 | 554 | 558 | 2,100 |
2016/12/01 | 555 | 562 | 555 | 560 | 4,500 |
2016/11/30 | 545 | 560 | 545 | 555 | 4,000 |
2016/11/29 | 550 | 551 | 542 | 551 | 2,400 |
2016/11/28 | 546 | 550 | 542 | 550 | 5,500 |
2016/11/25 | 545 | 547 | 545 | 546 | 3,900 |
2016/11/24 | 552 | 552 | 540 | 540 | 27,400 |
2016/11/22 | 541 | 552 | 541 | 552 | 3,800 |
2016/11/21 | 546 | 546 | 543 | 546 | 18,400 |
2016/11/18 | 548 | 552 | 540 | 545 | 20,200 |
2016/11/17 | 545 | 554 | 545 | 549 | 600 |
2016/11/16 | 550 | 555 | 534 | 555 | 47,200 |
2016/11/15 | 538 | 550 | 538 | 548 | 2,300 |
2016/11/14 | 549 | 559 | 541 | 541 | 4,400 |
2016/11/11 | 545 | 559 | 536 | 559 | 6,500 |
2016/11/10 | 543 | 558 | 540 | 550 | 9,100 |
2016/11/09 | 550 | 559 | 538 | 545 | 18,900 |
2016/11/08 | 560 | 566 | 545 | 551 | 4,400 |
2016/11/07 | 540 | 567 | 540 | 567 | 20,200 |
2016/11/04 | 537 | 547 | 534 | 547 | 6,500 |
2016/11/02 | 541 | 541 | 537 | 537 | 1,400 |
2016/11/01 | 542 | 543 | 542 | 543 | 500 |
2016/10/31 | 539 | 542 | 539 | 542 | 3,100 |
2016/10/28 | 535 | 538 | 535 | 536 | 3,100 |
2016/10/27 | 538 | 540 | 535 | 538 | 2,600 |
2016/10/26 | 538 | 538 | 533 | 535 | 5,600 |
2016/10/25 | 535 | 537 | 535 | 536 | 3,700 |
2016/10/24 | 534 | 535 | 534 | 535 | 2,000 |
2016/10/21 | 536 | 536 | 534 | 534 | 1,300 |
2016/10/20 | 537 | 538 | 537 | 538 | 500 |
2016/10/19 | 534 | 534 | 534 | 534 | 1,000 |
2016/10/18 | 533 | 534 | 532 | 534 | 600 |
2016/10/17 | 535 | 539 | 532 | 539 | 1,900 |
2016/10/14 | 535 | 535 | 533 | 534 | 2,600 |
2016/10/13 | 535 | 535 | 535 | 535 | 1,000 |
2016/10/12 | 537 | 538 | 535 | 535 | 2,500 |
2016/10/11 | 535 | 543 | 535 | 537 | 41,900 |
2016/10/07 | 535 | 537 | 535 | 535 | 1,800 |
2016/10/06 | 533 | 534 | 533 | 534 | 500 |
2016/10/05 | 531 | 538 | 531 | 533 | 2,200 |
2016/10/04 | 532 | 532 | 530 | 532 | 1,300 |
2016/10/03 | 537 | 537 | 537 | 537 | 100 |
2016/09/30 | 534 | 537 | 534 | 537 | 1,800 |
2016/09/29 | 529 | 530 | 529 | 530 | 1,400 |
2016/09/28 | 526 | 529 | 526 | 529 | 800 |
2016/09/27 | 524 | 525 | 524 | 525 | 900 |
2016/09/26 | 523 | 525 | 518 | 525 | 2,600 |
2016/09/23 | 523 | 527 | 520 | 520 | 3,100 |
2016/09/21 | 521 | 523 | 513 | 523 | 61,200 |
2016/09/20 | 520 | 525 | 511 | 519 | 7,800 |
2016/09/16 | 525 | 525 | 511 | 520 | 11,700 |
2016/09/15 | 532 | 532 | 508 | 518 | 20,900 |
2016/09/14 | 532 | 533 | 532 | 532 | 3,100 |
2016/09/13 | 535 | 535 | 535 | 535 | 2,500 |
2016/09/12 | 535 | 535 | 532 | 533 | 1,400 |
2016/09/09 | 537 | 538 | 535 | 535 | 4,700 |
2016/09/08 | 538 | 550 | 538 | 538 | 11,300 |
2016/09/07 | 538 | 548 | 538 | 545 | 1,700 |
2016/09/06 | 538 | 543 | 538 | 538 | 6,500 |
2016/09/05 | 539 | 542 | 538 | 539 | 1,500 |
2016/09/02 | 536 | 542 | 535 | 541 | 2,300 |
2016/09/01 | 535 | 538 | 535 | 538 | 500 |
2016/08/31 | 550 | 550 | 536 | 537 | 7,000 |
2016/08/30 | 538 | 554 | 538 | 538 | 6,200 |
2016/08/29 | 535 | 537 | 534 | 535 | 2,300 |
2016/08/26 | 534 | 535 | 534 | 534 | 1,200 |
2016/08/25 | 531 | 532 | 531 | 532 | 1,800 |
2016/08/24 | 527 | 527 | 527 | 527 | 200 |
2016/08/22 | 540 | 540 | 522 | 535 | 3,900 |
2016/08/19 | 541 | 544 | 535 | 538 | 2,000 |
2016/08/18 | 541 | 541 | 541 | 541 | 200 |
2016/08/17 | 542 | 550 | 542 | 545 | 2,500 |
2016/08/16 | 543 | 546 | 543 | 543 | 6,200 |
2016/08/15 | 541 | 543 | 541 | 543 | 500 |
2016/08/12 | 547 | 553 | 542 | 549 | 4,300 |
2016/08/10 | 544 | 555 | 542 | 555 | 2,200 |
2016/08/09 | 547 | 550 | 543 | 544 | 1,900 |
2016/08/08 | 545 | 545 | 540 | 543 | 4,700 |
2016/08/05 | 538 | 546 | 538 | 546 | 2,200 |
2016/08/04 | 546 | 547 | 543 | 543 | 1,200 |
2016/08/03 | 551 | 551 | 545 | 547 | 700 |
2016/08/02 | 557 | 558 | 557 | 558 | 600 |
2016/08/01 | 560 | 566 | 560 | 565 | 1,300 |
2016/07/29 | 548 | 560 | 547 | 560 | 7,400 |
2016/07/28 | 546 | 555 | 541 | 552 | 4,100 |
2016/07/27 | 546 | 549 | 546 | 549 | 800 |
2016/07/26 | 549 | 556 | 548 | 548 | 3,100 |
2016/07/25 | 545 | 548 | 545 | 548 | 3,200 |
2016/07/22 | 546 | 552 | 540 | 545 | 9,100 |
2016/07/21 | 545 | 547 | 545 | 546 | 700 |
2016/07/20 | 554 | 560 | 546 | 550 | 14,400 |
2016/07/19 | 548 | 555 | 548 | 555 | 3,900 |
2016/07/15 | 548 | 549 | 542 | 544 | 2,200 |
2016/07/14 | 549 | 549 | 548 | 548 | 200 |
2016/07/13 | 548 | 556 | 548 | 549 | 1,800 |
2016/07/12 | 541 | 558 | 541 | 558 | 7,000 |
2016/07/11 | 543 | 553 | 541 | 541 | 2,000 |
2016/07/08 | 541 | 543 | 541 | 543 | 900 |
2016/07/07 | 541 | 541 | 541 | 541 | 200 |
2016/07/06 | 550 | 563 | 544 | 548 | 2,800 |
2016/07/05 | 557 | 565 | 555 | 555 | 13,000 |
2016/07/04 | 551 | 557 | 550 | 557 | 900 |
2016/07/01 | 547 | 547 | 547 | 547 | 400 |
2016/06/30 | 550 | 550 | 541 | 541 | 1,300 |
2016/06/29 | 550 | 550 | 545 | 546 | 800 |
2016/06/28 | 543 | 545 | 541 | 541 | 800 |
2016/06/27 | 540 | 540 | 538 | 540 | 3,100 |
2016/06/24 | 551 | 551 | 545 | 545 | 4,700 |
2016/06/23 | 550 | 550 | 550 | 550 | 600 |
2016/06/22 | 556 | 556 | 550 | 550 | 3,600 |
2016/06/21 | 555 | 555 | 555 | 555 | 1,200 |
2016/06/20 | 556 | 556 | 555 | 555 | 800 |
2016/06/17 | 556 | 557 | 555 | 556 | 2,300 |
2016/06/16 | 562 | 562 | 561 | 561 | 300 |
2016/06/14 | 567 | 568 | 565 | 565 | 1,500 |
2016/06/13 | 575 | 579 | 566 | 566 | 3,500 |
2016/06/10 | 574 | 582 | 574 | 574 | 6,100 |
2016/06/09 | 572 | 574 | 572 | 574 | 700 |
2016/06/08 | 575 | 578 | 573 | 578 | 700 |
2016/06/07 | 580 | 581 | 574 | 581 | 900 |
2016/06/06 | 580 | 581 | 575 | 575 | 1,600 |
2016/06/03 | 582 | 582 | 581 | 581 | 1,600 |
2016/06/02 | 582 | 598 | 582 | 582 | 4,900 |
2016/06/01 | 581 | 583 | 581 | 582 | 1,400 |
2016/05/31 | 580 | 589 | 580 | 586 | 2,200 |
2016/05/30 | 592 | 592 | 590 | 590 | 1,000 |
2016/05/27 | 592 | 592 | 592 | 592 | 500 |
2016/05/26 | 590 | 598 | 590 | 592 | 1,200 |
2016/05/25 | 590 | 591 | 590 | 590 | 1,200 |
2016/05/24 | 591 | 591 | 581 | 590 | 2,600 |
2016/05/23 | 590 | 599 | 590 | 590 | 1,100 |
2016/05/20 | 594 | 596 | 592 | 596 | 600 |
2016/05/19 | 594 | 594 | 594 | 594 | 200 |
2016/05/18 | 586 | 593 | 586 | 593 | 4,200 |
2016/05/17 | 587 | 587 | 587 | 587 | 200 |
2016/05/16 | 598 | 598 | 584 | 585 | 3,700 |
2016/05/13 | 590 | 599 | 590 | 599 | 1,600 |
2016/05/12 | 583 | 595 | 583 | 584 | 3,900 |
2016/05/11 | 596 | 598 | 593 | 593 | 3,300 |
2016/05/10 | 596 | 596 | 592 | 592 | 3,700 |
2016/05/09 | 598 | 599 | 593 | 595 | 3,800 |
2016/05/06 | 591 | 591 | 590 | 590 | 1,500 |
2016/05/02 | 591 | 600 | 580 | 590 | 10,500 |
2016/04/28 | 600 | 600 | 592 | 592 | 1,000 |
2016/04/27 | 587 | 587 | 587 | 587 | 100 |
2016/04/26 | 597 | 597 | 587 | 587 | 200 |
2016/04/25 | 597 | 597 | 597 | 597 | 3,000 |
2016/04/22 | 597 | 597 | 597 | 597 | 3,100 |
2016/04/21 | 595 | 598 | 595 | 595 | 700 |
2016/04/20 | 590 | 591 | 590 | 591 | 800 |
2016/04/19 | 598 | 598 | 588 | 591 | 1,900 |
2016/04/18 | 600 | 600 | 590 | 598 | 4,500 |
2016/04/15 | 596 | 596 | 596 | 596 | 400 |
2016/04/14 | 592 | 600 | 581 | 590 | 4,100 |
2016/04/13 | 590 | 590 | 590 | 590 | 1,000 |
2016/04/12 | 590 | 590 | 590 | 590 | 2,100 |
2016/04/11 | 590 | 592 | 590 | 591 | 2,100 |
2016/04/08 | 584 | 584 | 581 | 581 | 1,300 |
2016/04/07 | 584 | 584 | 584 | 584 | 200 |
2016/04/06 | 577 | 583 | 577 | 583 | 2,200 |
2016/04/05 | 580 | 587 | 577 | 587 | 1,900 |
2016/04/04 | 583 | 583 | 577 | 578 | 1,000 |
2016/04/01 | 583 | 596 | 583 | 586 | 900 |
2016/03/31 | 595 | 595 | 595 | 595 | 800 |
2016/03/30 | 599 | 600 | 593 | 595 | 2,100 |
2016/03/29 | 572 | 609 | 572 | 599 | 1,600 |
2016/03/28 | 609 | 609 | 608 | 609 | 4,000 |
2016/03/25 | 605 | 609 | 605 | 609 | 3,100 |
2016/03/24 | 610 | 611 | 605 | 605 | 1,900 |
2016/03/23 | 604 | 612 | 600 | 601 | 2,200 |
2016/03/22 | 607 | 610 | 603 | 604 | 3,700 |
2016/03/18 | 608 | 609 | 608 | 609 | 200 |
2016/03/17 | 611 | 612 | 582 | 596 | 4,400 |
2016/03/16 | 594 | 604 | 594 | 598 | 2,800 |
2016/03/15 | 614 | 614 | 614 | 614 | 800 |
2016/03/14 | 603 | 609 | 599 | 609 | 4,500 |
2016/03/11 | 609 | 609 | 599 | 600 | 600 |
2016/03/10 | 614 | 614 | 605 | 609 | 700 |
2016/03/09 | 615 | 615 | 615 | 615 | 400 |
2016/03/08 | 615 | 615 | 613 | 613 | 2,000 |
2016/03/07 | 615 | 615 | 613 | 613 | 1,800 |
2016/03/04 | 609 | 615 | 609 | 615 | 2,000 |
2016/03/03 | 609 | 609 | 605 | 605 | 2,500 |
2016/03/02 | 600 | 612 | 600 | 609 | 6,100 |
2016/03/01 | 608 | 608 | 599 | 599 | 1,000 |
2016/02/29 | 599 | 605 | 599 | 599 | 3,400 |
2016/02/26 | 598 | 599 | 595 | 596 | 3,100 |
2016/02/25 | 594 | 594 | 586 | 587 | 1,800 |
2016/02/24 | 584 | 585 | 584 | 585 | 2,800 |
2016/02/23 | 585 | 585 | 585 | 585 | 200 |
2016/02/22 | 571 | 586 | 571 | 578 | 700 |
2016/02/18 | 585 | 585 | 585 | 585 | 200 |
2016/02/17 | 590 | 590 | 585 | 585 | 1,300 |
2016/02/16 | 595 | 596 | 583 | 596 | 4,200 |
2016/02/15 | 571 | 588 | 569 | 580 | 5,800 |
2016/02/12 | 567 | 575 | 560 | 575 | 9,900 |
2016/02/10 | 579 | 582 | 567 | 575 | 8,800 |
2016/02/09 | 583 | 585 | 575 | 575 | 4,600 |
2016/02/08 | 585 | 585 | 585 | 585 | 1,200 |
2016/02/05 | 585 | 585 | 576 | 584 | 3,500 |
2016/02/04 | 585 | 587 | 575 | 585 | 4,600 |
2016/02/03 | 570 | 585 | 570 | 585 | 10,300 |
2016/02/02 | 577 | 585 | 577 | 580 | 3,100 |
2016/02/01 | 601 | 601 | 581 | 585 | 5,800 |
2016/01/29 | 616 | 625 | 577 | 580 | 29,100 |
2016/01/28 | 560 | 656 | 555 | 600 | 88,200 |
2016/01/27 | 560 | 560 | 552 | 560 | 3,100 |
2016/01/26 | 560 | 560 | 559 | 559 | 500 |
2016/01/25 | 561 | 563 | 558 | 560 | 4,100 |
2016/01/22 | 552 | 558 | 552 | 558 | 300 |
2016/01/21 | 550 | 564 | 550 | 552 | 4,500 |
2016/01/20 | 571 | 571 | 560 | 560 | 4,700 |
2016/01/19 | 564 | 572 | 564 | 564 | 900 |
2016/01/18 | 562 | 565 | 562 | 564 | 900 |
2016/01/15 | 573 | 573 | 560 | 569 | 1,700 |
2016/01/14 | 570 | 579 | 559 | 565 | 7,100 |
2016/01/13 | 575 | 577 | 565 | 570 | 1,700 |
2016/01/12 | 562 | 568 | 560 | 563 | 4,500 |
2016/01/08 | 561 | 566 | 561 | 562 | 800 |
2016/01/07 | 565 | 565 | 560 | 561 | 13,000 |
2016/01/06 | 567 | 567 | 566 | 566 | 1,600 |
2016/01/05 | 580 | 580 | 566 | 566 | 4,900 |
2016/01/04 | 579 | 589 | 568 | 568 | 3,900 |