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 |
---|---|---|---|---|---|
2022/12/30 | 492 | 496 | 485 | 496 | 3,000 |
2022/12/29 | 490 | 494 | 489 | 492 | 2,100 |
2022/12/28 | 490 | 495 | 490 | 490 | 2,400 |
2022/12/27 | 490 | 494 | 490 | 491 | 8,100 |
2022/12/26 | 497 | 497 | 490 | 490 | 8,800 |
2022/12/23 | 495 | 497 | 493 | 497 | 6,500 |
2022/12/22 | 500 | 501 | 495 | 495 | 1,000 |
2022/12/21 | 495 | 500 | 494 | 500 | 1,800 |
2022/12/20 | 494 | 499 | 494 | 499 | 1,400 |
2022/12/19 | 493 | 499 | 493 | 499 | 2,700 |
2022/12/16 | 498 | 500 | 495 | 495 | 1,600 |
2022/12/15 | 494 | 501 | 494 | 499 | 4,700 |
2022/12/14 | 495 | 496 | 495 | 495 | 1,500 |
2022/12/13 | 498 | 498 | 496 | 496 | 800 |
2022/12/12 | 497 | 497 | 495 | 496 | 3,300 |
2022/12/09 | 496 | 500 | 496 | 497 | 800 |
2022/12/08 | 497 | 497 | 496 | 496 | 2,100 |
2022/12/07 | 498 | 498 | 496 | 496 | 700 |
2022/12/06 | 503 | 503 | 495 | 498 | 7,400 |
2022/12/05 | 503 | 503 | 500 | 503 | 1,100 |
2022/12/02 | 499 | 500 | 498 | 500 | 3,600 |
2022/12/01 | 502 | 502 | 498 | 498 | 6,200 |
2022/11/30 | 499 | 502 | 499 | 502 | 2,900 |
2022/11/29 | 499 | 502 | 499 | 500 | 1,100 |
2022/11/28 | 500 | 502 | 499 | 502 | 3,600 |
2022/11/25 | 500 | 500 | 498 | 499 | 10,000 |
2022/11/24 | 496 | 500 | 496 | 499 | 20,300 |
2022/11/22 | 504 | 505 | 500 | 505 | 2,600 |
2022/11/21 | 496 | 510 | 496 | 502 | 5,600 |
2022/11/18 | 497 | 497 | 495 | 495 | 1,300 |
2022/11/17 | 497 | 497 | 494 | 495 | 4,200 |
2022/11/16 | 500 | 500 | 497 | 498 | 2,200 |
2022/11/15 | 499 | 500 | 497 | 500 | 2,200 |
2022/11/14 | 496 | 500 | 496 | 500 | 1,700 |
2022/11/11 | 496 | 497 | 496 | 496 | 2,100 |
2022/11/10 | 501 | 502 | 499 | 500 | 2,100 |
2022/11/09 | 499 | 500 | 499 | 500 | 5,400 |
2022/11/08 | 502 | 504 | 499 | 503 | 2,800 |
2022/11/07 | 505 | 505 | 501 | 502 | 1,700 |
2022/11/04 | 501 | 504 | 495 | 504 | 5,100 |
2022/11/02 | 502 | 504 | 502 | 503 | 2,200 |
2022/11/01 | 504 | 504 | 503 | 503 | 700 |
2022/10/31 | 506 | 506 | 501 | 503 | 900 |
2022/10/28 | 503 | 505 | 503 | 505 | 600 |
2022/10/27 | 509 | 509 | 503 | 503 | 4,600 |
2022/10/26 | 504 | 507 | 500 | 503 | 12,400 |
2022/10/25 | 507 | 508 | 506 | 507 | 1,300 |
2022/10/24 | 506 | 513 | 506 | 506 | 8,800 |
2022/10/21 | 511 | 512 | 511 | 512 | 900 |
2022/10/20 | 512 | 513 | 511 | 511 | 1,000 |
2022/10/19 | 516 | 516 | 513 | 513 | 600 |
2022/10/18 | 517 | 517 | 513 | 513 | 1,500 |
2022/10/17 | 513 | 516 | 512 | 515 | 1,300 |
2022/10/14 | 517 | 520 | 511 | 516 | 7,800 |
2022/10/13 | 517 | 517 | 517 | 517 | 2,300 |
2022/10/12 | 520 | 520 | 518 | 518 | 1,700 |
2022/10/11 | 521 | 521 | 519 | 519 | 700 |
2022/10/07 | 521 | 521 | 519 | 521 | 3,400 |
2022/10/06 | 525 | 525 | 523 | 523 | 1,200 |
2022/10/05 | 527 | 528 | 524 | 524 | 2,300 |
2022/10/04 | 528 | 528 | 526 | 526 | 500 |
2022/10/03 | 533 | 533 | 521 | 525 | 2,900 |
2022/09/30 | 540 | 540 | 533 | 533 | 3,300 |
2022/09/29 | 540 | 540 | 538 | 540 | 1,800 |
2022/09/28 | 540 | 540 | 536 | 540 | 8,800 |
2022/09/27 | 545 | 545 | 544 | 544 | 3,500 |
2022/09/26 | 548 | 548 | 545 | 545 | 2,500 |
2022/09/22 | 552 | 552 | 545 | 548 | 5,700 |
2022/09/21 | 550 | 552 | 549 | 552 | 1,300 |
2022/09/20 | 552 | 552 | 550 | 550 | 1,900 |
2022/09/16 | 552 | 552 | 551 | 551 | 2,500 |
2022/09/15 | 556 | 556 | 554 | 555 | 1,400 |
2022/09/14 | 554 | 558 | 554 | 557 | 400 |
2022/09/13 | 554 | 555 | 551 | 551 | 1,200 |
2022/09/12 | 555 | 555 | 553 | 554 | 400 |
2022/09/09 | 552 | 552 | 552 | 552 | 800 |
2022/09/08 | 552 | 552 | 552 | 552 | 400 |
2022/09/07 | 553 | 553 | 550 | 552 | 1,100 |
2022/09/06 | 560 | 560 | 551 | 554 | 2,300 |
2022/09/05 | 551 | 561 | 551 | 561 | 1,800 |
2022/09/02 | 554 | 561 | 550 | 561 | 13,200 |
2022/09/01 | 559 | 563 | 550 | 552 | 7,900 |
2022/08/31 | 556 | 570 | 555 | 567 | 6,000 |
2022/08/30 | 563 | 564 | 553 | 564 | 3,700 |
2022/08/29 | 562 | 562 | 555 | 560 | 4,500 |
2022/08/26 | 567 | 567 | 558 | 564 | 6,300 |
2022/08/25 | 565 | 568 | 564 | 564 | 2,500 |
2022/08/24 | 568 | 573 | 562 | 565 | 17,500 |
2022/08/23 | 573 | 574 | 573 | 573 | 2,700 |
2022/08/22 | 583 | 583 | 568 | 577 | 10,100 |
2022/08/19 | 580 | 583 | 580 | 583 | 2,500 |
2022/08/18 | 592 | 592 | 579 | 585 | 4,100 |
2022/08/17 | 590 | 596 | 588 | 593 | 1,300 |
2022/08/16 | 580 | 597 | 579 | 592 | 4,500 |
2022/08/15 | 585 | 590 | 580 | 590 | 2,800 |
2022/08/12 | 580 | 584 | 580 | 583 | 6,500 |
2022/08/10 | 592 | 600 | 586 | 590 | 5,400 |
2022/08/09 | 595 | 600 | 594 | 600 | 1,200 |
2022/08/08 | 599 | 600 | 593 | 593 | 4,800 |
2022/08/05 | 605 | 608 | 600 | 608 | 1,800 |
2022/08/04 | 619 | 619 | 590 | 607 | 8,500 |
2022/08/03 | 627 | 627 | 615 | 619 | 14,700 |
2022/08/02 | 628 | 630 | 628 | 628 | 1,700 |
2022/08/01 | 630 | 630 | 628 | 628 | 2,000 |
2022/07/29 | 639 | 640 | 639 | 640 | 500 |
2022/07/28 | 636 | 639 | 636 | 639 | 300 |
2022/07/26 | 638 | 639 | 630 | 639 | 5,300 |
2022/07/25 | 635 | 635 | 633 | 635 | 2,000 |
2022/07/22 | 633 | 633 | 633 | 633 | 100 |
2022/07/21 | 627 | 633 | 627 | 633 | 1,900 |
2022/07/20 | 630 | 632 | 630 | 632 | 300 |
2022/07/19 | 628 | 628 | 626 | 628 | 1,100 |
2022/07/15 | 627 | 627 | 626 | 626 | 500 |
2022/07/13 | 626 | 627 | 626 | 627 | 900 |
2022/07/12 | 643 | 643 | 626 | 626 | 3,300 |
2022/07/11 | 641 | 641 | 641 | 641 | 300 |
2022/07/08 | 641 | 645 | 641 | 641 | 1,700 |
2022/07/07 | 629 | 641 | 629 | 641 | 500 |
2022/07/05 | 626 | 626 | 626 | 626 | 400 |
2022/07/04 | 630 | 630 | 630 | 630 | 300 |
2022/06/30 | 639 | 639 | 639 | 639 | 100 |
2022/06/29 | 624 | 635 | 624 | 635 | 1,000 |
2022/06/28 | 634 | 669 | 627 | 631 | 12,300 |
2022/06/27 | 635 | 635 | 634 | 634 | 300 |
2022/06/24 | 634 | 634 | 634 | 634 | 100 |
2022/06/22 | 629 | 639 | 622 | 630 | 3,400 |
2022/06/21 | 640 | 649 | 640 | 649 | 200 |
2022/06/20 | 639 | 649 | 629 | 649 | 1,400 |
2022/06/17 | 649 | 649 | 649 | 649 | 100 |
2022/06/16 | 651 | 659 | 650 | 659 | 1,100 |
2022/06/15 | 636 | 653 | 636 | 653 | 800 |
2022/06/14 | 655 | 656 | 639 | 656 | 1,500 |
2022/06/13 | 656 | 656 | 635 | 655 | 2,800 |
2022/06/10 | 633 | 652 | 633 | 651 | 3,100 |
2022/06/09 | 625 | 633 | 625 | 633 | 1,400 |
2022/06/08 | 625 | 628 | 625 | 627 | 2,600 |
2022/06/07 | 627 | 629 | 620 | 625 | 2,300 |
2022/06/06 | 619 | 631 | 619 | 627 | 3,900 |
2022/06/03 | 647 | 647 | 626 | 626 | 6,000 |
2022/06/02 | 648 | 648 | 645 | 647 | 1,700 |
2022/06/01 | 657 | 657 | 646 | 650 | 1,300 |
2022/05/31 | 662 | 662 | 650 | 655 | 2,700 |
2022/05/30 | 644 | 668 | 644 | 665 | 4,000 |
2022/05/27 | 644 | 644 | 644 | 644 | 100 |
2022/05/26 | 645 | 650 | 640 | 650 | 1,600 |
2022/05/25 | 642 | 650 | 642 | 650 | 3,300 |
2022/05/24 | 634 | 649 | 634 | 642 | 7,100 |
2022/05/23 | 643 | 648 | 642 | 643 | 5,900 |
2022/05/20 | 634 | 649 | 633 | 643 | 2,500 |
2022/05/19 | 644 | 644 | 630 | 637 | 2,400 |
2022/05/18 | 649 | 649 | 648 | 648 | 700 |
2022/05/17 | 644 | 655 | 644 | 653 | 2,300 |
2022/05/16 | 650 | 650 | 650 | 650 | 1,200 |
2022/05/13 | 646 | 650 | 646 | 649 | 900 |
2022/05/12 | 650 | 654 | 649 | 650 | 3,500 |
2022/05/10 | 660 | 666 | 659 | 666 | 1,100 |
2022/05/09 | 662 | 662 | 660 | 660 | 400 |
2022/05/06 | 651 | 670 | 650 | 652 | 2,700 |
2022/05/02 | 661 | 678 | 651 | 651 | 4,000 |
2022/04/28 | 661 | 670 | 661 | 670 | 2,300 |
2022/04/27 | 661 | 665 | 661 | 665 | 1,200 |
2022/04/26 | 666 | 670 | 661 | 661 | 3,400 |
2022/04/25 | 661 | 666 | 661 | 661 | 3,300 |
2022/04/22 | 652 | 661 | 650 | 661 | 2,700 |
2022/04/21 | 660 | 661 | 660 | 661 | 500 |
2022/04/20 | 651 | 660 | 651 | 660 | 1,200 |
2022/04/19 | 661 | 661 | 661 | 661 | 100 |
2022/04/15 | 664 | 664 | 658 | 662 | 1,900 |
2022/04/14 | 657 | 667 | 657 | 664 | 700 |
2022/04/13 | 662 | 665 | 654 | 657 | 2,800 |
2022/04/12 | 661 | 667 | 661 | 667 | 500 |
2022/04/11 | 669 | 669 | 664 | 669 | 600 |
2022/04/08 | 676 | 676 | 671 | 672 | 1,500 |
2022/04/07 | 677 | 677 | 631 | 671 | 18,900 |
2022/04/06 | 715 | 715 | 706 | 713 | 3,600 |
2022/04/05 | 710 | 715 | 703 | 715 | 3,700 |
2022/04/04 | 721 | 721 | 690 | 701 | 5,600 |
2022/04/01 | 700 | 715 | 697 | 715 | 2,400 |
2022/03/31 | 726 | 726 | 697 | 710 | 2,500 |
2022/03/30 | 719 | 724 | 719 | 722 | 500 |
2022/03/29 | 735 | 735 | 722 | 735 | 900 |
2022/03/28 | 725 | 752 | 722 | 733 | 2,300 |
2022/03/25 | 718 | 746 | 718 | 723 | 2,000 |
2022/03/24 | 710 | 717 | 710 | 717 | 2,200 |
2022/03/23 | 697 | 710 | 691 | 709 | 5,100 |
2022/03/22 | 729 | 760 | 702 | 710 | 5,900 |
2022/03/18 | 745 | 745 | 695 | 729 | 3,700 |
2022/03/17 | 730 | 745 | 715 | 745 | 3,200 |
2022/03/16 | 735 | 760 | 727 | 735 | 6,500 |
2022/03/15 | 735 | 750 | 735 | 750 | 500 |
2022/03/14 | 765 | 765 | 735 | 750 | 4,300 |
2022/03/10 | 724 | 774 | 724 | 752 | 2,100 |
2022/03/09 | 771 | 771 | 713 | 713 | 1,000 |
2022/03/08 | 734 | 740 | 711 | 730 | 1,100 |
2022/03/07 | 749 | 749 | 749 | 749 | 100 |
2022/03/04 | 732 | 763 | 727 | 749 | 2,200 |
2022/03/03 | 740 | 741 | 735 | 735 | 600 |
2022/03/02 | 754 | 754 | 741 | 741 | 200 |
2022/03/01 | 751 | 759 | 737 | 741 | 1,900 |
2022/02/28 | 794 | 794 | 750 | 760 | 2,500 |
2022/02/25 | 735 | 753 | 720 | 753 | 3,600 |
2022/02/24 | 776 | 788 | 730 | 733 | 3,200 |
2022/02/22 | 780 | 780 | 780 | 780 | 100 |
2022/02/21 | 790 | 790 | 778 | 778 | 200 |
2022/02/18 | 790 | 790 | 778 | 782 | 300 |
2022/02/17 | 785 | 790 | 777 | 790 | 2,700 |
2022/02/16 | 793 | 801 | 785 | 800 | 1,200 |
2022/02/15 | 799 | 799 | 793 | 793 | 300 |
2022/02/14 | 810 | 818 | 799 | 799 | 2,700 |
2022/02/10 | 795 | 810 | 795 | 810 | 2,000 |
2022/02/09 | 806 | 806 | 806 | 806 | 800 |
2022/02/08 | 804 | 806 | 777 | 805 | 1,200 |
2022/02/07 | 768 | 804 | 768 | 804 | 700 |
2022/02/04 | 790 | 799 | 789 | 798 | 600 |
2022/02/03 | 800 | 800 | 800 | 800 | 300 |
2022/02/02 | 790 | 804 | 782 | 800 | 2,100 |
2022/02/01 | 793 | 796 | 793 | 796 | 200 |
2022/01/31 | 786 | 794 | 784 | 793 | 1,700 |
2022/01/28 | 789 | 789 | 786 | 786 | 200 |
2022/01/27 | 796 | 798 | 777 | 790 | 4,500 |
2022/01/26 | 814 | 826 | 814 | 826 | 400 |
2022/01/25 | 811 | 820 | 810 | 810 | 2,300 |
2022/01/24 | 810 | 828 | 810 | 811 | 2,200 |
2022/01/21 | 830 | 830 | 830 | 830 | 100 |
2022/01/20 | 820 | 830 | 820 | 830 | 400 |
2022/01/19 | 822 | 822 | 815 | 822 | 700 |
2022/01/18 | 817 | 823 | 817 | 823 | 500 |
2022/01/17 | 835 | 835 | 820 | 825 | 1,500 |
2022/01/14 | 835 | 835 | 822 | 835 | 2,900 |
2022/01/13 | 839 | 839 | 825 | 826 | 2,300 |
2022/01/12 | 831 | 839 | 831 | 839 | 300 |
2022/01/11 | 825 | 852 | 825 | 836 | 2,400 |
2022/01/07 | 848 | 860 | 843 | 844 | 1,200 |
2022/01/06 | 872 | 872 | 840 | 841 | 5,000 |
2022/01/05 | 851 | 887 | 851 | 887 | 1,500 |
2022/01/04 | 850 | 866 | 849 | 861 | 800 |