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 |
---|---|---|---|---|---|
2023/12/29 | 461 | 462 | 455 | 462 | 2,500 |
2023/12/28 | 466 | 466 | 453 | 454 | 4,000 |
2023/12/27 | 456 | 456 | 450 | 451 | 35,400 |
2023/12/26 | 464 | 464 | 456 | 456 | 12,200 |
2023/12/25 | 461 | 464 | 461 | 464 | 11,100 |
2023/12/22 | 462 | 462 | 460 | 460 | 3,000 |
2023/12/21 | 461 | 464 | 461 | 463 | 5,800 |
2023/12/20 | 461 | 466 | 459 | 461 | 23,400 |
2023/12/19 | 465 | 465 | 460 | 461 | 7,600 |
2023/12/18 | 465 | 466 | 464 | 465 | 10,200 |
2023/12/15 | 473 | 473 | 468 | 470 | 5,200 |
2023/12/14 | 472 | 472 | 470 | 472 | 2,800 |
2023/12/13 | 474 | 478 | 470 | 472 | 6,800 |
2023/12/12 | 475 | 475 | 473 | 473 | 1,800 |
2023/12/11 | 475 | 475 | 472 | 475 | 10,400 |
2023/12/08 | 474 | 475 | 473 | 475 | 3,900 |
2023/12/07 | 475 | 475 | 472 | 473 | 8,100 |
2023/12/06 | 476 | 476 | 472 | 475 | 4,800 |
2023/12/05 | 480 | 480 | 476 | 478 | 2,700 |
2023/12/04 | 480 | 480 | 476 | 480 | 2,000 |
2023/12/01 | 477 | 480 | 468 | 480 | 16,300 |
2023/11/30 | 474 | 479 | 472 | 477 | 17,100 |
2023/11/29 | 480 | 480 | 477 | 477 | 23,400 |
2023/11/28 | 489 | 489 | 486 | 486 | 13,400 |
2023/11/27 | 487 | 490 | 486 | 489 | 2,000 |
2023/11/24 | 494 | 494 | 482 | 489 | 26,600 |
2023/11/22 | 493 | 495 | 491 | 491 | 3,500 |
2023/11/20 | 492 | 495 | 492 | 495 | 2,800 |
2023/11/17 | 491 | 495 | 491 | 495 | 1,800 |
2023/11/16 | 495 | 498 | 492 | 495 | 5,300 |
2023/11/15 | 491 | 496 | 490 | 495 | 4,200 |
2023/11/14 | 493 | 497 | 490 | 490 | 6,300 |
2023/11/13 | 495 | 497 | 493 | 495 | 3,600 |
2023/11/10 | 500 | 500 | 498 | 498 | 1,800 |
2023/11/09 | 500 | 500 | 485 | 496 | 28,700 |
2023/11/08 | 501 | 502 | 501 | 502 | 1,000 |
2023/11/07 | 501 | 503 | 500 | 503 | 3,900 |
2023/11/06 | 501 | 502 | 500 | 501 | 1,600 |
2023/11/02 | 502 | 503 | 501 | 501 | 3,400 |
2023/11/01 | 502 | 503 | 501 | 501 | 1,900 |
2023/10/31 | 501 | 502 | 500 | 502 | 3,300 |
2023/10/30 | 504 | 504 | 501 | 501 | 900 |
2023/10/27 | 506 | 506 | 502 | 505 | 1,400 |
2023/10/26 | 503 | 504 | 502 | 504 | 1,200 |
2023/10/25 | 502 | 503 | 501 | 501 | 2,700 |
2023/10/24 | 501 | 502 | 500 | 500 | 2,800 |
2023/10/23 | 502 | 502 | 501 | 501 | 1,800 |
2023/10/20 | 503 | 504 | 501 | 502 | 2,100 |
2023/10/19 | 501 | 502 | 501 | 502 | 1,300 |
2023/10/18 | 501 | 502 | 501 | 501 | 2,200 |
2023/10/17 | 504 | 504 | 501 | 501 | 1,800 |
2023/10/16 | 502 | 505 | 501 | 505 | 4,400 |
2023/10/13 | 502 | 502 | 501 | 501 | 500 |
2023/10/12 | 504 | 504 | 502 | 502 | 300 |
2023/10/11 | 503 | 503 | 502 | 503 | 600 |
2023/10/10 | 500 | 502 | 500 | 502 | 2,000 |
2023/10/06 | 503 | 503 | 501 | 503 | 1,300 |
2023/10/05 | 501 | 503 | 501 | 503 | 1,200 |
2023/10/04 | 503 | 503 | 503 | 503 | 2,600 |
2023/10/03 | 507 | 507 | 504 | 504 | 1,600 |
2023/10/02 | 509 | 509 | 507 | 507 | 2,900 |
2023/09/29 | 505 | 509 | 504 | 509 | 1,800 |
2023/09/28 | 503 | 505 | 503 | 505 | 900 |
2023/09/27 | 506 | 506 | 503 | 503 | 600 |
2023/09/26 | 506 | 507 | 503 | 503 | 2,100 |
2023/09/25 | 505 | 505 | 502 | 503 | 2,400 |
2023/09/22 | 503 | 505 | 502 | 505 | 1,300 |
2023/09/21 | 505 | 505 | 502 | 502 | 900 |
2023/09/20 | 503 | 505 | 501 | 505 | 900 |
2023/09/19 | 504 | 513 | 500 | 502 | 10,600 |
2023/09/15 | 505 | 505 | 503 | 505 | 1,000 |
2023/09/14 | 504 | 505 | 503 | 505 | 2,700 |
2023/09/13 | 505 | 511 | 503 | 504 | 1,300 |
2023/09/12 | 505 | 505 | 503 | 503 | 800 |
2023/09/11 | 502 | 503 | 502 | 503 | 1,600 |
2023/09/08 | 502 | 502 | 502 | 502 | 1,800 |
2023/09/07 | 510 | 511 | 506 | 506 | 2,900 |
2023/09/06 | 505 | 508 | 504 | 506 | 1,400 |
2023/09/05 | 506 | 506 | 503 | 505 | 1,800 |
2023/09/04 | 503 | 509 | 501 | 507 | 3,800 |
2023/09/01 | 503 | 507 | 503 | 503 | 1,800 |
2023/08/31 | 507 | 507 | 503 | 503 | 500 |
2023/08/30 | 506 | 508 | 506 | 506 | 300 |
2023/08/29 | 511 | 511 | 505 | 505 | 2,000 |
2023/08/28 | 502 | 505 | 502 | 505 | 700 |
2023/08/25 | 500 | 502 | 500 | 502 | 1,500 |
2023/08/24 | 501 | 502 | 500 | 500 | 1,600 |
2023/08/23 | 501 | 502 | 500 | 501 | 2,000 |
2023/08/22 | 501 | 502 | 501 | 501 | 1,300 |
2023/08/21 | 506 | 506 | 501 | 503 | 1,200 |
2023/08/18 | 501 | 502 | 501 | 502 | 400 |
2023/08/17 | 502 | 503 | 500 | 503 | 4,700 |
2023/08/16 | 502 | 503 | 501 | 503 | 800 |
2023/08/15 | 504 | 504 | 501 | 502 | 1,400 |
2023/08/14 | 508 | 508 | 508 | 508 | 1,100 |
2023/08/10 | 508 | 508 | 502 | 508 | 1,600 |
2023/08/09 | 504 | 508 | 504 | 508 | 800 |
2023/08/08 | 510 | 510 | 502 | 503 | 3,700 |
2023/08/07 | 503 | 510 | 501 | 510 | 3,100 |
2023/08/04 | 504 | 506 | 503 | 504 | 1,200 |
2023/08/03 | 509 | 509 | 505 | 507 | 2,100 |
2023/08/02 | 506 | 509 | 505 | 509 | 600 |
2023/08/01 | 511 | 511 | 506 | 506 | 1,700 |
2023/07/31 | 516 | 516 | 510 | 511 | 900 |
2023/07/28 | 518 | 520 | 516 | 516 | 900 |
2023/07/27 | 515 | 518 | 515 | 518 | 800 |
2023/07/26 | 514 | 514 | 514 | 514 | 1,500 |
2023/07/25 | 510 | 514 | 510 | 512 | 5,500 |
2023/07/24 | 509 | 509 | 508 | 508 | 1,500 |
2023/07/21 | 507 | 510 | 507 | 507 | 5,200 |
2023/07/20 | 503 | 507 | 503 | 507 | 500 |
2023/07/19 | 505 | 505 | 500 | 503 | 2,300 |
2023/07/18 | 502 | 505 | 500 | 505 | 2,400 |
2023/07/14 | 507 | 510 | 503 | 503 | 700 |
2023/07/13 | 506 | 510 | 506 | 506 | 2,600 |
2023/07/12 | 507 | 507 | 503 | 506 | 2,200 |
2023/07/11 | 504 | 507 | 503 | 505 | 3,300 |
2023/07/10 | 506 | 507 | 504 | 504 | 7,800 |
2023/07/07 | 500 | 506 | 499 | 505 | 2,600 |
2023/07/06 | 502 | 502 | 497 | 499 | 5,500 |
2023/07/05 | 503 | 504 | 503 | 503 | 700 |
2023/07/04 | 503 | 503 | 500 | 501 | 4,500 |
2023/07/03 | 505 | 505 | 503 | 503 | 4,900 |
2023/06/30 | 505 | 505 | 503 | 503 | 800 |
2023/06/29 | 502 | 502 | 502 | 502 | 300 |
2023/06/28 | 500 | 502 | 500 | 501 | 4,600 |
2023/06/27 | 505 | 505 | 504 | 504 | 1,700 |
2023/06/26 | 505 | 507 | 503 | 503 | 1,300 |
2023/06/23 | 502 | 503 | 502 | 502 | 2,200 |
2023/06/22 | 504 | 504 | 501 | 501 | 1,500 |
2023/06/21 | 505 | 505 | 504 | 504 | 1,300 |
2023/06/20 | 504 | 504 | 501 | 501 | 700 |
2023/06/19 | 503 | 504 | 503 | 504 | 600 |
2023/06/16 | 501 | 503 | 500 | 503 | 900 |
2023/06/15 | 501 | 503 | 500 | 500 | 2,800 |
2023/06/14 | 501 | 505 | 501 | 501 | 3,100 |
2023/06/13 | 505 | 505 | 502 | 503 | 3,000 |
2023/06/12 | 505 | 505 | 504 | 505 | 1,200 |
2023/06/09 | 503 | 507 | 503 | 503 | 1,200 |
2023/06/08 | 502 | 506 | 501 | 503 | 1,300 |
2023/06/07 | 505 | 505 | 504 | 504 | 300 |
2023/06/06 | 502 | 505 | 502 | 505 | 900 |
2023/06/05 | 512 | 512 | 502 | 503 | 1,000 |
2023/06/02 | 509 | 509 | 508 | 508 | 2,300 |
2023/06/01 | 509 | 510 | 509 | 509 | 400 |
2023/05/31 | 504 | 511 | 504 | 509 | 2,000 |
2023/05/30 | 500 | 504 | 500 | 504 | 1,400 |
2023/05/29 | 500 | 506 | 499 | 504 | 2,100 |
2023/05/26 | 502 | 502 | 498 | 498 | 800 |
2023/05/25 | 500 | 502 | 498 | 502 | 6,900 |
2023/05/24 | 500 | 501 | 499 | 500 | 600 |
2023/05/23 | 505 | 505 | 500 | 500 | 900 |
2023/05/22 | 502 | 502 | 501 | 501 | 400 |
2023/05/19 | 502 | 504 | 500 | 503 | 3,200 |
2023/05/18 | 503 | 504 | 502 | 502 | 2,400 |
2023/05/17 | 525 | 525 | 503 | 508 | 14,300 |
2023/05/16 | 526 | 530 | 523 | 525 | 2,500 |
2023/05/15 | 532 | 535 | 527 | 535 | 900 |
2023/05/12 | 533 | 533 | 532 | 532 | 400 |
2023/05/11 | 535 | 535 | 530 | 530 | 1,100 |
2023/05/10 | 530 | 535 | 530 | 535 | 600 |
2023/05/09 | 529 | 537 | 529 | 530 | 1,100 |
2023/05/08 | 536 | 536 | 527 | 527 | 6,500 |
2023/05/02 | 537 | 537 | 536 | 536 | 2,000 |
2023/05/01 | 537 | 537 | 537 | 537 | 300 |
2023/04/28 | 536 | 538 | 535 | 537 | 7,900 |
2023/04/26 | 539 | 539 | 535 | 535 | 1,200 |
2023/04/25 | 535 | 538 | 535 | 538 | 800 |
2023/04/24 | 532 | 538 | 531 | 535 | 1,500 |
2023/04/21 | 528 | 535 | 527 | 531 | 2,700 |
2023/04/20 | 527 | 529 | 526 | 528 | 800 |
2023/04/19 | 526 | 527 | 524 | 527 | 1,300 |
2023/04/18 | 522 | 525 | 522 | 525 | 6,700 |
2023/04/17 | 522 | 524 | 519 | 522 | 1,600 |
2023/04/14 | 522 | 523 | 519 | 522 | 700 |
2023/04/13 | 525 | 526 | 520 | 520 | 1,400 |
2023/04/12 | 529 | 529 | 524 | 525 | 1,000 |
2023/04/11 | 530 | 530 | 521 | 529 | 800 |
2023/04/10 | 529 | 530 | 518 | 530 | 2,500 |
2023/04/07 | 516 | 518 | 516 | 518 | 400 |
2023/04/06 | 523 | 525 | 512 | 516 | 2,000 |
2023/04/05 | 523 | 525 | 520 | 520 | 900 |
2023/04/03 | 533 | 533 | 515 | 518 | 4,300 |
2023/03/31 | 529 | 533 | 529 | 530 | 1,300 |
2023/03/30 | 532 | 533 | 527 | 527 | 3,200 |
2023/03/29 | 544 | 544 | 536 | 542 | 1,200 |
2023/03/28 | 543 | 550 | 537 | 544 | 600 |
2023/03/27 | 545 | 545 | 541 | 542 | 800 |
2023/03/24 | 560 | 563 | 551 | 551 | 2,300 |
2023/03/23 | 567 | 585 | 536 | 551 | 15,400 |
2023/03/22 | 538 | 556 | 530 | 556 | 2,600 |
2023/03/20 | 547 | 551 | 532 | 532 | 1,800 |
2023/03/17 | 539 | 545 | 539 | 544 | 4,200 |
2023/03/16 | 544 | 544 | 538 | 541 | 6,600 |
2023/03/15 | 546 | 549 | 543 | 549 | 1,100 |
2023/03/14 | 546 | 552 | 543 | 546 | 3,100 |
2023/03/13 | 543 | 555 | 543 | 546 | 2,600 |
2023/03/10 | 547 | 548 | 542 | 542 | 1,300 |
2023/03/09 | 564 | 570 | 555 | 555 | 4,900 |
2023/03/08 | 539 | 558 | 539 | 558 | 2,100 |
2023/03/07 | 541 | 542 | 538 | 538 | 6,100 |
2023/03/06 | 542 | 550 | 534 | 540 | 5,200 |
2023/03/03 | 536 | 539 | 533 | 535 | 19,100 |
2023/03/02 | 530 | 536 | 525 | 535 | 1,300 |
2023/03/01 | 530 | 532 | 526 | 528 | 1,700 |
2023/02/28 | 543 | 543 | 522 | 532 | 3,800 |
2023/02/27 | 528 | 540 | 524 | 540 | 5,500 |
2023/02/24 | 527 | 531 | 524 | 530 | 1,400 |
2023/02/22 | 530 | 536 | 529 | 530 | 2,300 |
2023/02/21 | 538 | 538 | 527 | 530 | 2,400 |
2023/02/20 | 520 | 530 | 520 | 523 | 5,300 |
2023/02/17 | 515 | 527 | 515 | 525 | 5,300 |
2023/02/16 | 522 | 525 | 517 | 525 | 1,500 |
2023/02/15 | 522 | 528 | 522 | 528 | 400 |
2023/02/14 | 527 | 530 | 521 | 523 | 1,500 |
2023/02/13 | 529 | 538 | 529 | 531 | 500 |
2023/02/10 | 532 | 532 | 521 | 521 | 900 |
2023/02/09 | 539 | 539 | 529 | 530 | 1,000 |
2023/02/08 | 529 | 539 | 529 | 539 | 2,800 |
2023/02/07 | 525 | 530 | 516 | 529 | 6,300 |
2023/02/06 | 536 | 538 | 523 | 531 | 4,400 |
2023/02/03 | 532 | 532 | 521 | 521 | 5,900 |
2023/02/02 | 515 | 530 | 515 | 530 | 2,700 |
2023/01/31 | 526 | 531 | 518 | 519 | 7,200 |
2023/01/30 | 531 | 531 | 516 | 524 | 8,300 |
2023/01/27 | 531 | 531 | 531 | 531 | 600 |
2023/01/26 | 523 | 539 | 523 | 531 | 2,800 |
2023/01/25 | 515 | 518 | 515 | 518 | 400 |
2023/01/24 | 515 | 515 | 506 | 515 | 600 |
2023/01/23 | 519 | 519 | 508 | 510 | 1,800 |
2023/01/20 | 514 | 514 | 500 | 505 | 4,100 |
2023/01/19 | 505 | 512 | 505 | 512 | 300 |
2023/01/18 | 505 | 510 | 503 | 510 | 900 |
2023/01/17 | 516 | 520 | 503 | 505 | 11,000 |
2023/01/16 | 507 | 511 | 505 | 511 | 2,100 |
2023/01/13 | 500 | 507 | 500 | 507 | 1,300 |
2023/01/12 | 500 | 510 | 500 | 510 | 3,000 |
2023/01/11 | 507 | 508 | 500 | 500 | 1,600 |
2023/01/10 | 507 | 507 | 503 | 503 | 7,400 |
2023/01/06 | 492 | 507 | 492 | 507 | 2,600 |
2023/01/05 | 500 | 504 | 494 | 500 | 2,300 |
2023/01/04 | 496 | 498 | 491 | 498 | 3,800 |