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
2021/12/30 838 839 838 838 300
2021/12/29 868 868 834 840 5,300
2021/12/28 822 852 810 823 8,700
2021/12/27 840 840 812 827 9,800
2021/12/24 838 850 809 850 7,300
2021/12/23 826 838 825 838 2,200
2021/12/22 867 867 820 826 3,300
2021/12/21 882 891 857 857 5,100
2021/12/20 925 925 882 882 1,500
2021/12/17 918 958 918 940 5,100
2021/12/16 933 938 923 928 2,700
2021/12/15 950 950 919 935 1,800
2021/12/14 965 975 928 931 14,500
2021/12/13 992 1,005 966 978 7,900
2021/12/10 990 1,000 975 998 2,100
2021/12/09 967 991 955 984 3,600
2021/12/08 960 965 959 962 1,000
2021/12/07 960 960 953 960 700
2021/12/06 945 978 935 952 6,500
2021/12/03 943 961 943 945 6,900
2021/12/02 918 945 903 943 1,500
2021/12/01 925 938 924 935 600
2021/11/30 964 986 930 930 11,300
2021/11/29 996 1,002 979 979 800
2021/11/26 996 1,006 976 1,005 8,900
2021/11/25 987 1,017 987 996 8,700
2021/11/24 997 1,015 970 987 5,100
2021/11/22 1,024 1,024 994 1,019 700
2021/11/19 1,001 1,021 999 1,018 15,300
2021/11/18 1,002 1,005 981 1,001 2,000
2021/11/17 980 1,007 980 1,002 8,200
2021/11/16 1,000 1,001 991 995 1,700
2021/11/15 997 997 997 997 100
2021/11/12 986 994 985 989 1,400
2021/11/11 992 1,005 970 981 9,700
2021/11/10 986 998 986 998 400
2021/11/09 989 1,000 985 985 2,700
2021/11/08 989 1,000 957 998 4,700
2021/11/05 987 1,014 987 991 14,000
2021/11/04 1,000 1,017 975 1,010 7,400
2021/11/02 985 1,002 983 994 3,200
2021/11/01 991 1,000 982 984 1,900
2021/10/29 986 1,009 977 986 10,700
2021/10/28 974 1,005 974 991 11,300
2021/10/27 991 992 984 989 600
2021/10/26 986 997 969 983 12,200
2021/10/25 991 993 976 991 5,600
2021/10/22 971 994 970 991 3,600
2021/10/21 984 996 980 980 6,900
2021/10/20 992 1,005 977 983 5,000
2021/10/19 1,001 1,003 990 992 5,100
2021/10/18 1,035 1,035 960 1,004 6,700
2021/10/15 1,029 1,035 961 1,026 26,700
2021/10/14 1,009 1,031 1,009 1,026 18,400
2021/10/13 1,018 1,021 1,003 1,013 2,600
2021/10/12 1,020 1,025 995 1,018 13,400
2021/10/11 1,015 1,020 1,015 1,020 900
2021/10/08 1,011 1,024 985 1,015 4,200
2021/10/07 1,010 1,024 993 994 11,100
2021/10/06 1,012 1,016 993 1,002 2,800
2021/10/05 1,010 1,017 1,001 1,008 4,500
2021/10/04 1,006 1,006 990 1,003 1,300
2021/10/01 1,023 1,028 995 1,006 15,500
2021/09/30 1,006 1,020 990 1,018 6,700
2021/09/29 1,000 1,013 976 1,006 9,900
2021/09/28 1,008 1,010 991 991 7,800
2021/09/27 998 1,009 995 1,000 10,200
2021/09/24 1,003 1,003 988 991 3,700
2021/09/22 1,000 1,013 975 988 22,400
2021/09/21 961 1,015 945 1,003 29,600
2021/09/17 951 970 943 963 8,900
2021/09/16 953 984 942 966 26,700
2021/09/15 942 968 942 968 27,700
2021/09/14 948 950 936 942 7,900
2021/09/13 924 935 922 933 5,100
2021/09/10 901 919 888 915 7,400
2021/09/09 902 910 894 901 2,300
2021/09/08 894 901 894 901 6,100
2021/09/07 881 894 881 894 2,800
2021/09/06 888 889 888 889 200
2021/09/03 891 891 876 889 600
2021/09/02 889 893 886 892 700
2021/09/01 882 890 882 889 300
2021/08/31 867 890 867 890 5,900
2021/08/30 869 870 862 870 1,200
2021/08/27 863 869 861 869 1,000
2021/08/26 860 865 853 860 2,700
2021/08/25 860 863 852 852 1,900
2021/08/24 853 860 853 860 1,200
2021/08/23 859 882 853 853 9,600
2021/08/20 862 871 862 871 600
2021/08/19 869 871 869 871 800
2021/08/18 874 874 860 873 2,700
2021/08/17 859 875 859 874 1,100
2021/08/16 879 879 858 858 2,600
2021/08/13 873 883 873 875 2,100
2021/08/12 863 874 858 874 5,800
2021/08/11 867 874 849 864 3,100
2021/08/10 872 882 867 878 5,200
2021/08/06 870 872 864 872 700
2021/08/05 865 865 865 865 200
2021/08/04 878 879 871 871 1,700
2021/08/03 880 880 880 880 100
2021/08/02 885 892 877 879 1,200
2021/07/30 880 900 878 900 4,900
2021/07/29 882 887 880 887 800
2021/07/28 881 889 881 889 400
2021/07/27 886 895 882 894 2,500
2021/07/26 887 888 883 886 800
2021/07/21 889 889 879 886 1,000
2021/07/20 881 889 879 889 4,100
2021/07/19 883 883 883 883 100
2021/07/16 885 892 884 892 1,000
2021/07/15 890 891 888 890 700
2021/07/14 902 902 890 890 1,500
2021/07/13 892 899 884 899 800
2021/07/12 888 899 880 892 2,300
2021/07/09 876 879 871 879 1,600
2021/07/08 878 880 877 880 700
2021/07/07 884 884 877 878 300
2021/07/06 883 888 877 883 5,800
2021/07/05 878 883 878 883 82,800
2021/07/02 875 878 875 878 1,400
2021/07/01 886 886 874 875 700
2021/06/30 882 886 876 886 1,900
2021/06/29 874 879 872 879 700
2021/06/28 878 880 878 879 1,400
2021/06/25 866 878 866 878 1,400
2021/06/24 862 866 854 866 2,500
2021/06/23 862 862 860 862 3,400
2021/06/22 839 853 839 853 2,400
2021/06/21 842 844 839 839 4,300
2021/06/18 844 848 843 843 500
2021/06/17 846 848 842 842 3,900
2021/06/16 850 850 846 846 1,100
2021/06/15 846 853 846 853 600
2021/06/14 851 851 843 845 3,800
2021/06/11 845 854 845 846 1,600
2021/06/10 847 852 844 844 1,900
2021/06/09 847 853 845 847 7,600
2021/06/08 867 879 862 862 2,100
2021/06/07 865 882 865 873 2,100
2021/06/04 859 868 846 868 8,800
2021/06/03 885 888 883 884 2,400
2021/06/02 895 910 881 881 6,700
2021/06/01 942 942 900 902 14,000
2021/05/31 935 955 917 942 50,300
2021/05/28 929 964 925 949 10,200
2021/05/27 919 928 899 899 24,600
2021/05/26 936 936 929 934 1,600
2021/05/25 910 937 910 937 2,800
2021/05/24 906 915 906 910 1,100
2021/05/21 909 909 898 906 2,100
2021/05/20 881 910 881 910 2,500
2021/05/19 879 895 879 895 3,000
2021/05/18 880 897 880 883 1,900
2021/05/17 909 909 893 895 3,200
2021/05/14 945 945 910 910 2,800
2021/05/13 936 949 906 944 11,700
2021/05/12 956 956 945 945 900
2021/05/11 970 970 956 956 2,600
2021/05/10 982 982 962 973 5,400
2021/05/07 977 984 974 980 2,800
2021/05/06 995 995 983 987 2,700
2021/04/30 976 994 973 993 9,300
2021/04/28 977 986 977 984 1,700
2021/04/27 980 993 975 986 4,300
2021/04/26 962 990 960 988 5,800
2021/04/23 973 982 964 973 3,700
2021/04/22 976 976 969 972 1,100
2021/04/21 983 983 975 975 1,400
2021/04/20 987 997 978 978 6,900
2021/04/19 994 994 979 989 1,700
2021/04/16 975 993 975 988 2,400
2021/04/15 978 993 978 983 1,500
2021/04/14 975 993 975 993 700
2021/04/13 986 990 985 990 500
2021/04/12 983 990 980 985 1,400
2021/04/09 975 988 972 985 5,400
2021/04/08 988 988 980 980 1,100
2021/04/07 991 991 983 990 400
2021/04/06 990 998 980 993 4,400
2021/04/05 983 1,005 983 990 1,800
2021/04/02 1,001 1,010 998 998 1,100
2021/04/01 1,009 1,012 991 999 2,100
2021/03/31 1,000 1,008 985 1,008 2,200
2021/03/30 998 1,005 984 999 3,900
2021/03/29 1,001 1,010 991 1,009 7,000
2021/03/26 1,000 1,005 985 999 10,100
2021/03/25 991 991 967 972 7,100
2021/03/24 992 992 978 991 1,800
2021/03/23 994 999 980 988 3,000
2021/03/22 995 996 985 994 1,100
2021/03/19 997 1,000 980 987 11,100
2021/03/18 993 1,000 984 989 3,200
2021/03/17 976 996 976 995 5,700
2021/03/16 990 994 973 976 2,100
2021/03/15 978 991 975 991 5,000
2021/03/12 983 987 978 978 1,200
2021/03/11 987 991 975 988 2,700
2021/03/10 974 978 974 978 1,800
2021/03/09 979 987 970 974 1,900
2021/03/08 970 991 970 979 1,700
2021/03/05 981 981 965 965 5,200
2021/03/04 992 1,000 981 983 3,800
2021/03/03 986 1,018 986 1,009 2,800
2021/03/02 987 995 987 994 3,400
2021/03/01 988 997 962 972 7,800
2021/02/26 1,009 1,009 992 1,006 3,000
2021/02/25 1,005 1,016 982 1,010 5,900
2021/02/24 985 1,017 985 1,004 3,100
2021/02/22 985 1,002 985 1,001 2,000
2021/02/19 986 1,006 984 984 2,900
2021/02/18 998 999 988 999 2,700
2021/02/17 1,012 1,015 988 999 9,700
2021/02/16 1,003 1,008 1,000 1,008 2,800
2021/02/15 995 1,007 995 1,004 2,500
2021/02/12 1,004 1,008 993 993 3,400
2021/02/10 1,009 1,009 1,001 1,009 4,200
2021/02/09 1,013 1,013 1,005 1,006 600
2021/02/08 1,006 1,016 1,006 1,011 1,500
2021/02/05 1,017 1,018 1,017 1,018 700
2021/02/04 1,002 1,018 1,002 1,017 2,400
2021/02/03 1,007 1,026 1,006 1,018 2,800
2021/02/02 1,012 1,028 1,012 1,028 6,700
2021/02/01 1,010 1,027 1,008 1,019 900
2021/01/29 1,025 1,025 1,008 1,023 2,200
2021/01/28 1,020 1,025 1,020 1,025 2,600
2021/01/27 1,025 1,025 1,003 1,016 4,400
2021/01/26 1,020 1,025 1,019 1,025 1,400
2021/01/25 1,008 1,020 1,008 1,019 2,500
2021/01/22 1,002 1,019 1,002 1,008 1,000
2021/01/21 1,020 1,020 1,004 1,012 1,400
2021/01/20 1,015 1,024 1,001 1,001 3,000
2021/01/19 1,016 1,024 1,007 1,020 3,400
2021/01/18 1,024 1,025 1,005 1,011 4,400
2021/01/15 1,014 1,018 1,005 1,005 1,100
2021/01/14 1,004 1,024 1,004 1,022 3,400
2021/01/13 1,019 1,020 1,005 1,006 1,800
2021/01/12 1,004 1,025 1,004 1,014 2,700
2021/01/08 1,024 1,048 1,024 1,026 2,200
2021/01/07 1,046 1,048 1,024 1,030 1,900
2021/01/06 1,022 1,048 1,013 1,042 8,700
2021/01/05 1,001 1,034 1,001 1,012 1,100
2021/01/04 1,021 1,037 1,021 1,027 900

このページの先頭へ