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 |
---|---|---|---|---|---|
2018/12/28 | 756 | 794 | 756 | 768 | 10,700 |
2018/12/27 | 750 | 770 | 742 | 767 | 7,700 |
2018/12/26 | 720 | 786 | 720 | 750 | 17,500 |
2018/12/25 | 743 | 747 | 710 | 720 | 7,500 |
2018/12/21 | 730 | 748 | 720 | 743 | 8,200 |
2018/12/20 | 735 | 742 | 725 | 734 | 3,200 |
2018/12/19 | 740 | 771 | 740 | 742 | 6,300 |
2018/12/18 | 731 | 745 | 731 | 742 | 13,200 |
2018/12/17 | 744 | 744 | 740 | 742 | 6,800 |
2018/12/14 | 740 | 740 | 735 | 740 | 5,200 |
2018/12/13 | 719 | 738 | 719 | 736 | 4,000 |
2018/12/12 | 728 | 732 | 720 | 726 | 1,000 |
2018/12/11 | 728 | 734 | 710 | 728 | 10,600 |
2018/12/10 | 730 | 731 | 722 | 729 | 2,200 |
2018/12/07 | 730 | 730 | 720 | 730 | 5,500 |
2018/12/06 | 728 | 733 | 721 | 730 | 1,900 |
2018/12/05 | 730 | 730 | 725 | 728 | 1,200 |
2018/12/04 | 724 | 732 | 722 | 728 | 2,600 |
2018/12/03 | 728 | 734 | 723 | 734 | 3,400 |
2018/11/30 | 713 | 729 | 713 | 728 | 1,200 |
2018/11/29 | 728 | 728 | 710 | 710 | 2,900 |
2018/11/28 | 726 | 732 | 716 | 732 | 3,100 |
2018/11/27 | 709 | 735 | 709 | 726 | 5,000 |
2018/11/26 | 699 | 720 | 699 | 719 | 10,100 |
2018/11/22 | 696 | 712 | 696 | 701 | 1,500 |
2018/11/21 | 690 | 693 | 684 | 693 | 1,300 |
2018/11/20 | 683 | 697 | 683 | 690 | 3,200 |
2018/11/19 | 690 | 690 | 682 | 682 | 7,200 |
2018/11/16 | 715 | 717 | 698 | 701 | 10,800 |
2018/11/15 | 709 | 720 | 709 | 720 | 1,100 |
2018/11/14 | 721 | 721 | 717 | 717 | 1,800 |
2018/11/13 | 722 | 723 | 715 | 717 | 3,500 |
2018/11/12 | 730 | 730 | 721 | 723 | 3,700 |
2018/11/09 | 737 | 737 | 719 | 731 | 4,400 |
2018/11/08 | 744 | 744 | 737 | 737 | 600 |
2018/11/07 | 745 | 758 | 745 | 745 | 5,800 |
2018/11/06 | 744 | 744 | 727 | 744 | 5,400 |
2018/11/05 | 725 | 745 | 720 | 745 | 3,200 |
2018/11/02 | 740 | 740 | 710 | 710 | 6,200 |
2018/11/01 | 699 | 719 | 699 | 719 | 5,700 |
2018/10/31 | 700 | 700 | 693 | 699 | 1,200 |
2018/10/30 | 690 | 700 | 689 | 700 | 8,000 |
2018/10/29 | 692 | 700 | 686 | 686 | 6,700 |
2018/10/26 | 719 | 719 | 692 | 707 | 6,500 |
2018/10/25 | 732 | 732 | 711 | 715 | 6,000 |
2018/10/24 | 747 | 747 | 730 | 732 | 2,500 |
2018/10/23 | 732 | 732 | 732 | 732 | 200 |
2018/10/22 | 729 | 733 | 729 | 732 | 1,400 |
2018/10/19 | 730 | 730 | 723 | 729 | 3,300 |
2018/10/18 | 757 | 757 | 745 | 745 | 900 |
2018/10/17 | 748 | 754 | 745 | 745 | 1,700 |
2018/10/16 | 751 | 756 | 745 | 756 | 3,200 |
2018/10/15 | 751 | 757 | 748 | 748 | 6,700 |
2018/10/12 | 740 | 751 | 739 | 748 | 4,300 |
2018/10/11 | 766 | 766 | 714 | 748 | 17,200 |
2018/10/10 | 760 | 760 | 754 | 754 | 1,100 |
2018/10/09 | 757 | 766 | 757 | 760 | 900 |
2018/10/05 | 762 | 780 | 754 | 756 | 9,800 |
2018/10/04 | 770 | 779 | 766 | 766 | 2,100 |
2018/10/03 | 766 | 772 | 765 | 767 | 1,900 |
2018/10/02 | 776 | 776 | 766 | 766 | 2,900 |
2018/10/01 | 796 | 796 | 775 | 775 | 1,400 |
2018/09/28 | 790 | 795 | 781 | 781 | 10,300 |
2018/09/27 | 788 | 789 | 788 | 789 | 500 |
2018/09/26 | 788 | 788 | 788 | 788 | 800 |
2018/09/25 | 774 | 789 | 774 | 788 | 3,700 |
2018/09/21 | 769 | 783 | 769 | 771 | 7,900 |
2018/09/20 | 750 | 770 | 750 | 769 | 3,100 |
2018/09/19 | 770 | 770 | 760 | 760 | 2,300 |
2018/09/18 | 771 | 778 | 766 | 770 | 3,900 |
2018/09/14 | 778 | 778 | 756 | 756 | 4,100 |
2018/09/13 | 780 | 789 | 772 | 780 | 1,600 |
2018/09/12 | 782 | 785 | 777 | 780 | 2,400 |
2018/09/11 | 784 | 790 | 777 | 782 | 7,200 |
2018/09/10 | 758 | 785 | 750 | 784 | 11,600 |
2018/09/07 | 770 | 770 | 744 | 747 | 8,000 |
2018/09/06 | 785 | 789 | 770 | 770 | 6,300 |
2018/09/05 | 804 | 804 | 772 | 772 | 10,000 |
2018/09/04 | 805 | 805 | 799 | 805 | 5,900 |
2018/09/03 | 824 | 824 | 808 | 810 | 2,500 |
2018/08/31 | 825 | 826 | 813 | 826 | 5,800 |
2018/08/30 | 844 | 844 | 800 | 826 | 22,400 |
2018/08/29 | 808 | 849 | 808 | 814 | 11,800 |
2018/08/28 | 850 | 860 | 801 | 804 | 55,200 |
2018/08/27 | 788 | 810 | 787 | 805 | 7,900 |
2018/08/24 | 788 | 799 | 788 | 788 | 4,900 |
2018/08/23 | 790 | 793 | 788 | 788 | 2,300 |
2018/08/22 | 780 | 800 | 779 | 790 | 5,600 |
2018/08/21 | 781 | 784 | 771 | 784 | 3,500 |
2018/08/20 | 782 | 786 | 782 | 784 | 1,300 |
2018/08/17 | 795 | 795 | 785 | 785 | 1,400 |
2018/08/16 | 781 | 791 | 781 | 790 | 1,900 |
2018/08/15 | 772 | 800 | 772 | 782 | 5,700 |
2018/08/14 | 789 | 790 | 781 | 786 | 2,600 |
2018/08/13 | 789 | 789 | 785 | 785 | 700 |
2018/08/10 | 793 | 793 | 793 | 793 | 100 |
2018/08/09 | 793 | 795 | 773 | 793 | 4,700 |
2018/08/08 | 745 | 792 | 745 | 778 | 4,000 |
2018/08/07 | 763 | 763 | 751 | 755 | 2,200 |
2018/08/06 | 769 | 769 | 763 | 763 | 1,500 |
2018/08/03 | 808 | 808 | 760 | 770 | 10,400 |
2018/08/02 | 819 | 819 | 799 | 799 | 3,500 |
2018/08/01 | 824 | 825 | 805 | 819 | 4,400 |
2018/07/31 | 805 | 836 | 805 | 825 | 10,500 |
2018/07/30 | 804 | 813 | 804 | 809 | 10,700 |
2018/07/27 | 798 | 809 | 790 | 805 | 10,800 |
2018/07/26 | 804 | 807 | 789 | 798 | 1,500 |
2018/07/25 | 798 | 810 | 798 | 806 | 9,700 |
2018/07/24 | 790 | 798 | 790 | 798 | 6,200 |
2018/07/23 | 788 | 802 | 788 | 793 | 5,800 |
2018/07/20 | 790 | 798 | 786 | 798 | 8,000 |
2018/07/19 | 780 | 801 | 780 | 801 | 15,200 |
2018/07/18 | 780 | 797 | 780 | 787 | 9,500 |
2018/07/17 | 769 | 780 | 769 | 780 | 3,300 |
2018/07/13 | 775 | 780 | 761 | 780 | 7,000 |
2018/07/12 | 754 | 772 | 754 | 768 | 3,700 |
2018/07/11 | 744 | 772 | 743 | 758 | 6,900 |
2018/07/10 | 742 | 754 | 738 | 750 | 13,600 |
2018/07/09 | 745 | 760 | 740 | 744 | 13,500 |
2018/07/06 | 742 | 762 | 742 | 760 | 11,500 |
2018/07/05 | 755 | 768 | 740 | 749 | 17,400 |
2018/07/04 | 773 | 788 | 760 | 780 | 16,200 |
2018/07/03 | 870 | 870 | 794 | 803 | 29,500 |
2018/07/02 | 884 | 885 | 869 | 879 | 8,700 |
2018/06/29 | 865 | 884 | 860 | 882 | 9,000 |
2018/06/28 | 879 | 879 | 864 | 864 | 5,200 |
2018/06/27 | 879 | 885 | 864 | 879 | 21,000 |
2018/06/26 | 846 | 875 | 846 | 870 | 55,300 |
2018/06/25 | 836 | 854 | 836 | 846 | 22,100 |
2018/06/22 | 826 | 835 | 825 | 835 | 15,700 |
2018/06/21 | 810 | 840 | 810 | 826 | 18,000 |
2018/06/20 | 830 | 830 | 806 | 816 | 5,400 |
2018/06/19 | 821 | 836 | 821 | 830 | 11,900 |
2018/06/18 | 819 | 845 | 819 | 828 | 50,800 |
2018/06/15 | 832 | 834 | 828 | 834 | 3,500 |
2018/06/14 | 830 | 836 | 829 | 835 | 11,300 |
2018/06/13 | 833 | 833 | 828 | 830 | 12,100 |
2018/06/12 | 821 | 833 | 821 | 833 | 24,300 |
2018/06/11 | 825 | 826 | 820 | 823 | 4,100 |
2018/06/08 | 815 | 826 | 815 | 824 | 21,100 |
2018/06/07 | 809 | 815 | 809 | 815 | 5,900 |
2018/06/06 | 811 | 817 | 809 | 810 | 5,900 |
2018/06/05 | 814 | 818 | 810 | 810 | 7,200 |
2018/06/04 | 817 | 817 | 800 | 807 | 5,000 |
2018/06/01 | 821 | 825 | 818 | 819 | 5,100 |
2018/05/31 | 804 | 832 | 804 | 830 | 65,100 |
2018/05/30 | 795 | 807 | 795 | 807 | 10,000 |
2018/05/29 | 798 | 804 | 795 | 799 | 16,800 |
2018/05/28 | 795 | 802 | 792 | 798 | 16,800 |
2018/05/25 | 796 | 798 | 795 | 795 | 4,700 |
2018/05/24 | 800 | 801 | 796 | 796 | 9,800 |
2018/05/23 | 800 | 806 | 792 | 800 | 13,200 |
2018/05/22 | 796 | 810 | 793 | 807 | 11,400 |
2018/05/21 | 785 | 799 | 785 | 796 | 17,400 |
2018/05/18 | 768 | 780 | 765 | 780 | 14,100 |
2018/05/17 | 752 | 770 | 752 | 770 | 6,500 |
2018/05/16 | 755 | 763 | 752 | 763 | 24,800 |
2018/05/15 | 780 | 784 | 753 | 753 | 33,900 |
2018/05/14 | 798 | 798 | 784 | 784 | 9,000 |
2018/05/11 | 804 | 804 | 790 | 798 | 10,000 |
2018/05/10 | 791 | 804 | 789 | 804 | 11,500 |
2018/05/09 | 815 | 818 | 785 | 791 | 12,500 |
2018/05/08 | 776 | 791 | 776 | 785 | 8,200 |
2018/05/07 | 787 | 793 | 781 | 787 | 4,500 |
2018/05/02 | 801 | 804 | 785 | 788 | 8,900 |
2018/05/01 | 810 | 810 | 775 | 809 | 12,800 |
2018/04/27 | 814 | 816 | 809 | 815 | 10,500 |
2018/04/26 | 816 | 819 | 815 | 815 | 5,700 |
2018/04/25 | 809 | 821 | 809 | 815 | 7,000 |
2018/04/24 | 820 | 828 | 812 | 812 | 22,800 |
2018/04/23 | 825 | 825 | 819 | 819 | 21,400 |
2018/04/20 | 825 | 835 | 811 | 827 | 27,200 |
2018/04/19 | 824 | 825 | 816 | 824 | 14,500 |
2018/04/18 | 800 | 820 | 794 | 814 | 33,600 |
2018/04/17 | 788 | 799 | 783 | 796 | 3,900 |
2018/04/16 | 797 | 807 | 777 | 796 | 16,300 |
2018/04/13 | 817 | 825 | 809 | 811 | 9,300 |
2018/04/12 | 823 | 830 | 815 | 819 | 20,300 |
2018/04/11 | 803 | 839 | 790 | 829 | 92,600 |
2018/04/10 | 800 | 804 | 789 | 804 | 17,300 |
2018/04/09 | 784 | 806 | 783 | 802 | 40,100 |
2018/04/06 | 768 | 779 | 768 | 779 | 5,700 |
2018/04/05 | 768 | 769 | 757 | 767 | 6,900 |
2018/04/04 | 769 | 769 | 756 | 767 | 2,700 |
2018/04/03 | 754 | 785 | 754 | 768 | 30,700 |
2018/04/02 | 762 | 762 | 754 | 754 | 1,300 |
2018/03/30 | 755 | 762 | 752 | 762 | 16,300 |
2018/03/29 | 736 | 760 | 736 | 755 | 16,000 |
2018/03/28 | 733 | 742 | 733 | 738 | 2,900 |
2018/03/27 | 733 | 748 | 733 | 748 | 5,000 |
2018/03/26 | 726 | 743 | 726 | 732 | 9,300 |
2018/03/23 | 726 | 742 | 726 | 730 | 9,200 |
2018/03/22 | 741 | 742 | 738 | 742 | 1,100 |
2018/03/20 | 741 | 752 | 741 | 752 | 10,700 |
2018/03/19 | 727 | 756 | 727 | 756 | 4,700 |
2018/03/16 | 743 | 746 | 739 | 739 | 2,200 |
2018/03/15 | 746 | 749 | 734 | 749 | 14,300 |
2018/03/14 | 740 | 753 | 740 | 753 | 2,300 |
2018/03/13 | 748 | 748 | 733 | 745 | 5,300 |
2018/03/12 | 741 | 755 | 741 | 752 | 7,700 |
2018/03/09 | 762 | 762 | 754 | 756 | 2,300 |
2018/03/08 | 763 | 764 | 760 | 764 | 5,100 |
2018/03/07 | 757 | 757 | 756 | 756 | 700 |
2018/03/06 | 756 | 756 | 756 | 756 | 400 |
2018/03/05 | 750 | 751 | 748 | 750 | 2,500 |
2018/03/02 | 732 | 760 | 732 | 758 | 10,600 |
2018/03/01 | 756 | 760 | 756 | 759 | 1,400 |
2018/02/28 | 759 | 767 | 756 | 767 | 9,300 |
2018/02/27 | 758 | 759 | 750 | 755 | 4,100 |
2018/02/26 | 760 | 762 | 734 | 759 | 16,800 |
2018/02/23 | 749 | 752 | 746 | 752 | 8,400 |
2018/02/22 | 748 | 748 | 739 | 739 | 2,500 |
2018/02/21 | 729 | 745 | 729 | 745 | 8,100 |
2018/02/20 | 729 | 729 | 716 | 716 | 2,800 |
2018/02/19 | 729 | 730 | 716 | 729 | 8,600 |
2018/02/16 | 728 | 728 | 717 | 720 | 3,800 |
2018/02/15 | 713 | 713 | 700 | 705 | 4,700 |
2018/02/14 | 713 | 727 | 713 | 713 | 9,700 |
2018/02/13 | 704 | 727 | 704 | 713 | 13,400 |
2018/02/09 | 696 | 705 | 696 | 705 | 18,500 |
2018/02/08 | 704 | 718 | 698 | 706 | 14,400 |
2018/02/07 | 698 | 705 | 693 | 700 | 19,400 |
2018/02/06 | 700 | 705 | 688 | 705 | 31,900 |
2018/02/05 | 740 | 740 | 730 | 731 | 16,800 |
2018/02/02 | 741 | 741 | 725 | 738 | 6,100 |
2018/02/01 | 754 | 755 | 731 | 745 | 20,500 |
2018/01/31 | 760 | 760 | 752 | 758 | 6,400 |
2018/01/30 | 745 | 759 | 745 | 750 | 12,500 |
2018/01/29 | 750 | 754 | 742 | 744 | 7,200 |
2018/01/26 | 745 | 756 | 745 | 750 | 6,900 |
2018/01/25 | 729 | 750 | 728 | 750 | 18,200 |
2018/01/24 | 728 | 739 | 728 | 728 | 9,800 |
2018/01/23 | 730 | 731 | 725 | 731 | 16,900 |
2018/01/22 | 725 | 725 | 723 | 723 | 15,300 |
2018/01/19 | 723 | 725 | 722 | 725 | 4,800 |
2018/01/18 | 720 | 721 | 718 | 720 | 2,500 |
2018/01/17 | 717 | 721 | 714 | 720 | 14,000 |
2018/01/16 | 712 | 717 | 711 | 717 | 2,900 |
2018/01/15 | 716 | 723 | 709 | 715 | 9,800 |
2018/01/12 | 700 | 719 | 700 | 719 | 4,900 |
2018/01/11 | 700 | 721 | 699 | 707 | 10,500 |
2018/01/10 | 700 | 705 | 700 | 700 | 2,900 |
2018/01/09 | 691 | 699 | 691 | 698 | 16,200 |
2018/01/05 | 698 | 700 | 696 | 697 | 3,200 |
2018/01/04 | 702 | 717 | 702 | 703 | 8,500 |