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
2020/12/30 1,031 1,039 1,011 1,038 2,200
2020/12/29 1,038 1,038 1,018 1,031 1,200
2020/12/28 984 1,050 960 1,049 15,400
2020/12/25 980 999 974 997 4,700
2020/12/24 983 999 983 986 5,000
2020/12/23 1,000 1,000 985 998 5,200
2020/12/22 1,013 1,019 991 999 7,100
2020/12/21 1,041 1,042 1,015 1,017 9,100
2020/12/18 1,039 1,039 1,026 1,039 1,900
2020/12/17 1,049 1,049 1,014 1,031 13,700
2020/12/16 1,007 1,037 1,007 1,035 9,100
2020/12/15 1,030 1,044 1,025 1,025 1,300
2020/12/14 1,026 1,045 1,026 1,041 3,200
2020/12/11 1,006 1,055 1,006 1,038 5,300
2020/12/10 1,024 1,039 990 1,023 6,400
2020/12/09 1,030 1,050 1,010 1,040 5,500
2020/12/08 1,005 1,050 1,002 1,035 6,100
2020/12/07 1,025 1,031 1,013 1,021 1,400
2020/12/04 1,040 1,040 1,016 1,040 5,800
2020/12/03 1,036 1,038 1,026 1,038 1,100
2020/12/02 1,055 1,055 1,041 1,041 2,000
2020/12/01 1,052 1,062 1,052 1,062 500
2020/11/30 1,060 1,067 1,052 1,065 2,400
2020/11/27 1,065 1,099 1,051 1,066 11,400
2020/11/26 1,044 1,044 1,031 1,044 3,100
2020/11/25 1,043 1,048 1,036 1,041 2,000
2020/11/24 1,029 1,045 1,029 1,029 5,100
2020/11/20 1,034 1,048 1,034 1,035 700
2020/11/19 1,058 1,058 1,035 1,053 6,600
2020/11/18 1,043 1,060 1,030 1,055 8,600
2020/11/17 1,049 1,059 1,030 1,054 5,100
2020/11/16 1,038 1,050 1,038 1,049 2,000
2020/11/13 1,036 1,047 1,034 1,036 5,800
2020/11/12 1,032 1,058 1,030 1,043 6,700
2020/11/11 1,034 1,044 1,033 1,044 3,700
2020/11/10 1,026 1,040 1,016 1,028 7,900
2020/11/09 1,011 1,039 1,011 1,026 8,000
2020/11/06 1,026 1,031 1,011 1,011 1,800
2020/11/05 1,021 1,050 1,021 1,040 6,300
2020/11/04 995 1,055 995 1,045 19,900
2020/11/02 981 1,000 980 995 2,100
2020/10/30 999 1,012 986 994 4,500
2020/10/29 994 1,000 971 999 7,700
2020/10/28 1,000 1,000 986 998 2,000
2020/10/27 982 1,003 982 1,000 3,300
2020/10/26 976 999 976 997 5,400
2020/10/23 1,001 1,002 982 1,000 5,100
2020/10/22 1,000 1,008 998 1,001 3,400
2020/10/21 1,001 1,019 985 1,011 5,700
2020/10/20 1,001 1,019 1,001 1,010 5,100
2020/10/19 1,020 1,020 1,010 1,019 5,500
2020/10/16 1,000 1,020 995 1,020 6,800
2020/10/15 995 995 990 995 3,200
2020/10/14 999 999 982 991 4,700
2020/10/13 989 989 965 984 1,400
2020/10/12 997 997 982 982 2,200
2020/10/09 974 986 973 982 1,200
2020/10/08 980 995 977 989 3,000
2020/10/07 973 990 970 980 2,800
2020/10/06 986 991 979 987 2,100
2020/10/05 999 1,002 986 986 700
2020/10/02 1,009 1,009 990 990 2,100
2020/09/30 1,020 1,020 989 998 1,600
2020/09/29 999 1,021 988 1,000 2,700
2020/09/28 996 996 973 987 2,700
2020/09/25 961 986 961 966 1,200
2020/09/24 960 979 948 961 9,500
2020/09/23 982 984 960 980 4,800
2020/09/18 983 983 966 967 8,300
2020/09/17 983 997 967 983 4,300
2020/09/16 997 997 960 996 3,500
2020/09/15 997 997 989 997 1,800
2020/09/14 976 1,006 971 997 4,300
2020/09/11 994 1,014 982 1,006 12,300
2020/09/10 926 995 925 979 17,600
2020/09/09 934 934 926 929 600
2020/09/08 925 935 925 931 2,300
2020/09/07 921 935 918 935 3,500
2020/09/04 920 923 903 918 4,100
2020/09/03 908 920 908 920 1,400
2020/09/02 924 936 914 914 2,600
2020/09/01 925 939 925 939 2,200
2020/08/31 915 944 899 944 20,700
2020/08/28 900 909 892 909 3,100
2020/08/27 893 913 887 902 5,800
2020/08/26 900 900 890 899 5,200
2020/08/25 900 914 898 914 5,900
2020/08/24 919 919 903 905 12,100
2020/08/21 911 925 907 921 2,300
2020/08/20 918 918 910 910 3,200
2020/08/19 919 925 912 920 4,500
2020/08/18 920 930 913 921 2,300
2020/08/17 920 934 920 923 2,700
2020/08/14 916 930 911 930 2,200
2020/08/13 922 937 922 923 1,300
2020/08/12 929 932 919 930 2,000
2020/08/11 910 918 903 904 2,000
2020/08/07 913 920 906 907 4,200
2020/08/06 920 935 908 917 4,900
2020/08/05 933 933 915 927 8,500
2020/08/04 938 944 909 944 4,500
2020/08/03 945 945 915 938 5,400
2020/07/31 922 940 912 940 6,200
2020/07/30 924 937 914 937 4,400
2020/07/29 944 944 926 926 1,900
2020/07/28 941 941 922 929 4,300
2020/07/27 952 952 950 951 2,300
2020/07/22 936 952 936 951 1,500
2020/07/21 930 958 926 936 6,900
2020/07/20 941 941 923 938 2,200
2020/07/17 938 940 938 940 3,100
2020/07/16 913 938 913 935 1,500
2020/07/15 940 942 928 928 2,500
2020/07/14 922 948 902 942 6,200
2020/07/13 915 926 911 916 1,400
2020/07/10 909 921 905 910 5,700
2020/07/09 923 938 911 924 7,000
2020/07/08 935 948 931 931 2,600
2020/07/07 944 955 929 950 10,600
2020/07/06 932 943 922 943 4,700
2020/07/03 914 941 914 938 3,900
2020/07/02 938 953 920 920 11,600
2020/07/01 961 973 940 968 7,300
2020/06/30 965 974 937 960 3,400
2020/06/29 979 981 936 959 4,200
2020/06/26 975 980 956 964 5,700
2020/06/25 954 983 945 975 6,800
2020/06/24 981 1,048 950 969 52,300
2020/06/23 1,002 1,003 965 980 9,600
2020/06/22 1,040 1,040 1,010 1,016 6,900
2020/06/19 1,044 1,044 1,011 1,025 23,000
2020/06/18 989 989 960 979 11,400
2020/06/17 967 1,024 960 994 30,100
2020/06/16 955 957 939 957 9,600
2020/06/15 954 958 940 949 4,200
2020/06/12 947 955 930 955 8,700
2020/06/11 950 952 929 949 8,500
2020/06/10 927 954 926 948 3,600
2020/06/09 929 940 902 939 14,900
2020/06/08 955 955 928 938 10,500
2020/06/05 950 954 924 941 21,100
2020/06/04 944 946 931 946 4,100
2020/06/03 952 952 930 945 8,700
2020/06/02 952 953 935 945 8,500
2020/06/01 962 962 936 952 6,000
2020/05/29 935 960 933 960 6,100
2020/05/28 955 955 930 950 52,600
2020/05/27 933 965 933 958 16,600
2020/05/26 952 953 940 945 9,700
2020/05/25 914 949 900 938 12,100
2020/05/22 905 914 894 914 10,000
2020/05/21 907 916 891 905 25,800
2020/05/20 926 937 889 889 21,500
2020/05/19 910 915 887 896 17,500
2020/05/18 900 931 891 895 21,100
2020/05/15 930 930 882 900 33,700
2020/05/14 926 934 912 919 19,900
2020/05/13 935 940 929 931 12,800
2020/05/12 932 957 924 938 19,800
2020/05/11 934 964 930 940 16,500
2020/05/08 952 968 931 931 21,800
2020/05/07 958 969 950 953 7,000
2020/05/01 978 980 952 958 13,600
2020/04/30 964 980 964 979 7,700
2020/04/28 945 975 945 964 8,000
2020/04/27 946 960 942 945 7,400
2020/04/24 946 955 934 946 6,200
2020/04/23 943 950 934 946 7,500
2020/04/22 950 950 932 949 4,800
2020/04/21 943 958 938 944 2,800
2020/04/20 960 960 944 949 8,000
2020/04/17 948 968 938 948 4,100
2020/04/16 916 944 914 937 7,100
2020/04/15 929 945 929 932 5,200
2020/04/14 924 945 924 944 7,200
2020/04/13 926 945 923 934 3,800
2020/04/10 929 946 926 930 6,900
2020/04/09 936 947 936 944 2,700
2020/04/08 908 957 877 936 9,500
2020/04/07 900 927 874 908 7,600
2020/04/06 825 868 823 854 3,600
2020/04/03 871 886 838 840 7,700
2020/04/02 851 907 851 886 5,000
2020/04/01 926 950 865 865 2,600
2020/03/31 931 946 917 941 10,600
2020/03/30 901 950 890 946 14,200
2020/03/27 930 960 929 935 42,200
2020/03/26 907 971 888 933 23,800
2020/03/25 947 998 925 997 18,600
2020/03/24 910 941 892 920 26,900
2020/03/23 817 840 781 835 39,800
2020/03/19 865 865 836 847 3,800
2020/03/18 868 868 846 865 7,000
2020/03/17 730 817 730 809 14,200
2020/03/16 746 799 730 730 17,100
2020/03/13 769 788 700 742 34,000
2020/03/12 803 838 793 799 22,400
2020/03/11 832 865 832 847 8,500
2020/03/10 790 864 749 853 45,400
2020/03/09 850 864 800 810 33,300
2020/03/06 912 925 886 888 20,600
2020/03/05 935 952 912 912 10,900
2020/03/04 900 939 900 919 4,700
2020/03/03 955 969 918 918 21,700
2020/03/02 877 957 870 940 22,800
2020/02/28 906 919 885 890 43,000
2020/02/27 983 999 920 957 63,500
2020/02/26 951 972 932 968 25,700
2020/02/25 976 980 961 963 29,500
2020/02/21 977 1,025 977 991 19,400
2020/02/20 993 1,018 985 1,003 15,100
2020/02/19 977 1,005 967 994 24,700
2020/02/18 982 982 960 977 23,300
2020/02/17 986 995 976 982 28,800
2020/02/14 1,021 1,023 995 995 39,600
2020/02/13 1,028 1,032 1,013 1,021 15,600
2020/02/12 1,030 1,038 1,019 1,035 14,100
2020/02/10 1,025 1,035 1,018 1,025 17,500
2020/02/07 1,046 1,066 1,032 1,041 10,100
2020/02/06 1,047 1,053 1,031 1,048 20,000
2020/02/05 1,032 1,059 1,010 1,024 22,300
2020/02/04 1,019 1,086 1,011 1,027 72,600
2020/02/03 1,035 1,129 1,031 1,119 38,100
2020/01/31 1,065 1,105 1,055 1,080 38,400
2020/01/30 1,059 1,081 1,026 1,066 62,200
2020/01/29 1,134 1,134 1,072 1,075 35,400
2020/01/28 1,102 1,120 1,085 1,110 30,500
2020/01/27 1,119 1,148 1,094 1,127 40,300
2020/01/24 1,208 1,224 1,165 1,177 35,900
2020/01/23 1,197 1,211 1,190 1,208 17,600
2020/01/22 1,197 1,213 1,195 1,201 21,600
2020/01/21 1,221 1,225 1,200 1,203 21,100
2020/01/20 1,190 1,225 1,190 1,221 21,100
2020/01/17 1,203 1,215 1,176 1,188 30,200
2020/01/16 1,215 1,226 1,175 1,188 37,000
2020/01/15 1,245 1,245 1,203 1,208 38,500
2020/01/14 1,260 1,267 1,239 1,245 25,400
2020/01/10 1,250 1,270 1,247 1,247 38,500
2020/01/09 1,224 1,280 1,216 1,242 82,200
2020/01/08 1,200 1,200 1,145 1,191 69,300
2020/01/07 1,200 1,224 1,179 1,212 47,800
2020/01/06 1,163 1,172 1,134 1,156 46,700

このページの先頭へ