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 |
|---|---|---|---|---|---|
| 2024/12/30 | 540 | 540 | 533 | 540 | 1,500 |
| 2024/12/27 | 536 | 546 | 536 | 538 | 1,700 |
| 2024/12/26 | 540 | 540 | 540 | 540 | 3,600 |
| 2024/12/25 | 543 | 543 | 540 | 540 | 3,900 |
| 2024/12/24 | 545 | 545 | 540 | 542 | 8,600 |
| 2024/12/23 | 545 | 546 | 544 | 545 | 2,500 |
| 2024/12/20 | 544 | 562 | 544 | 546 | 3,200 |
| 2024/12/19 | 542 | 549 | 542 | 544 | 1,800 |
| 2024/12/18 | 543 | 545 | 543 | 543 | 1,800 |
| 2024/12/17 | 543 | 550 | 541 | 542 | 51,800 |
| 2024/12/16 | 550 | 556 | 542 | 543 | 3,100 |
| 2024/12/13 | 541 | 555 | 541 | 545 | 2,900 |
| 2024/12/12 | 549 | 549 | 540 | 541 | 2,000 |
| 2024/12/11 | 565 | 565 | 542 | 549 | 13,900 |
| 2024/12/10 | 536 | 569 | 536 | 565 | 16,000 |
| 2024/12/09 | 539 | 540 | 525 | 535 | 25,100 |
| 2024/12/06 | 538 | 540 | 537 | 539 | 5,800 |
| 2024/12/05 | 536 | 537 | 536 | 537 | 2,000 |
| 2024/12/04 | 533 | 537 | 533 | 536 | 7,500 |
| 2024/12/03 | 540 | 540 | 538 | 540 | 1,800 |
| 2024/12/02 | 536 | 536 | 534 | 534 | 4,000 |
| 2024/11/29 | 534 | 537 | 533 | 536 | 3,800 |
| 2024/11/28 | 541 | 548 | 532 | 534 | 45,100 |
| 2024/11/27 | 555 | 555 | 538 | 540 | 48,300 |
| 2024/11/26 | 561 | 561 | 555 | 556 | 5,800 |
| 2024/11/25 | 580 | 580 | 561 | 561 | 12,700 |
| 2024/11/22 | 581 | 584 | 580 | 584 | 1,500 |
| 2024/11/21 | 600 | 600 | 580 | 580 | 12,400 |
| 2024/11/20 | 600 | 600 | 592 | 600 | 11,600 |
| 2024/11/19 | 590 | 601 | 586 | 600 | 5,100 |
| 2024/11/18 | 592 | 600 | 587 | 600 | 19,100 |
| 2024/11/15 | 598 | 602 | 586 | 602 | 6,900 |
| 2024/11/14 | 599 | 602 | 587 | 602 | 30,100 |
| 2024/11/13 | 590 | 604 | 585 | 600 | 19,700 |
| 2024/11/12 | 590 | 599 | 585 | 591 | 9,400 |
| 2024/11/11 | 596 | 596 | 575 | 590 | 7,200 |
| 2024/11/08 | 602 | 602 | 591 | 600 | 8,500 |
| 2024/11/07 | 600 | 600 | 590 | 600 | 6,200 |
| 2024/11/06 | 598 | 600 | 586 | 600 | 19,500 |
| 2024/11/05 | 591 | 596 | 580 | 596 | 7,500 |
| 2024/11/01 | 591 | 598 | 587 | 596 | 9,800 |
| 2024/10/31 | 594 | 602 | 586 | 601 | 3,700 |
| 2024/10/30 | 608 | 608 | 581 | 604 | 10,100 |
| 2024/10/29 | 592 | 608 | 587 | 608 | 10,200 |
| 2024/10/28 | 594 | 600 | 580 | 592 | 13,400 |
| 2024/10/25 | 600 | 600 | 592 | 600 | 4,800 |
| 2024/10/24 | 599 | 612 | 591 | 606 | 9,200 |
| 2024/10/23 | 609 | 610 | 588 | 600 | 7,000 |
| 2024/10/22 | 615 | 615 | 570 | 599 | 21,400 |
| 2024/10/21 | 620 | 625 | 610 | 616 | 6,600 |
| 2024/10/18 | 623 | 625 | 620 | 620 | 1,800 |
| 2024/10/17 | 650 | 650 | 617 | 621 | 91,000 |
| 2024/10/16 | 652 | 652 | 640 | 650 | 3,200 |
| 2024/10/15 | 655 | 660 | 652 | 652 | 5,000 |
| 2024/10/11 | 685 | 685 | 667 | 668 | 4,200 |
| 2024/10/10 | 694 | 694 | 685 | 685 | 1,600 |
| 2024/10/09 | 694 | 698 | 694 | 694 | 3,000 |
| 2024/10/08 | 690 | 697 | 690 | 697 | 3,600 |
| 2024/10/07 | 704 | 704 | 696 | 696 | 1,700 |
| 2024/10/04 | 704 | 704 | 700 | 704 | 400 |
| 2024/10/03 | 708 | 711 | 693 | 711 | 2,700 |
| 2024/10/01 | 681 | 710 | 681 | 710 | 8,600 |
| 2024/09/30 | 669 | 678 | 655 | 678 | 15,900 |
| 2024/09/27 | 700 | 703 | 695 | 700 | 5,300 |
| 2024/09/26 | 701 | 706 | 699 | 706 | 3,500 |
| 2024/09/25 | 714 | 722 | 698 | 700 | 10,400 |
| 2024/09/24 | 723 | 723 | 712 | 714 | 10,500 |
| 2024/09/20 | 721 | 728 | 721 | 723 | 600 |
| 2024/09/19 | 720 | 724 | 720 | 720 | 400 |
| 2024/09/18 | 713 | 727 | 712 | 714 | 900 |
| 2024/09/17 | 711 | 713 | 711 | 713 | 2,100 |
| 2024/09/13 | 711 | 713 | 711 | 713 | 1,800 |
| 2024/09/12 | 715 | 720 | 711 | 711 | 800 |
| 2024/09/11 | 711 | 716 | 709 | 715 | 1,300 |
| 2024/09/10 | 710 | 713 | 707 | 711 | 1,300 |
| 2024/09/09 | 718 | 718 | 706 | 707 | 900 |
| 2024/09/06 | 715 | 721 | 715 | 718 | 3,000 |
| 2024/09/05 | 715 | 722 | 715 | 721 | 5,700 |
| 2024/09/04 | 724 | 732 | 723 | 730 | 3,300 |
| 2024/09/03 | 728 | 729 | 728 | 728 | 1,000 |
| 2024/09/02 | 725 | 725 | 712 | 724 | 400 |
| 2024/08/30 | 720 | 726 | 720 | 726 | 900 |
| 2024/08/29 | 718 | 730 | 718 | 720 | 1,000 |
| 2024/08/28 | 712 | 730 | 712 | 730 | 2,000 |
| 2024/08/27 | 710 | 710 | 710 | 710 | 400 |
| 2024/08/26 | 710 | 710 | 710 | 710 | 400 |
| 2024/08/23 | 703 | 710 | 702 | 704 | 5,400 |
| 2024/08/22 | 707 | 707 | 701 | 704 | 1,500 |
| 2024/08/21 | 724 | 724 | 715 | 715 | 5,600 |
| 2024/08/20 | 725 | 725 | 708 | 725 | 2,000 |
| 2024/08/19 | 738 | 748 | 720 | 725 | 2,000 |
| 2024/08/16 | 738 | 738 | 738 | 738 | 500 |
| 2024/08/15 | 738 | 738 | 723 | 738 | 500 |
| 2024/08/14 | 710 | 750 | 710 | 723 | 5,600 |
| 2024/08/13 | 700 | 705 | 690 | 705 | 5,200 |
| 2024/08/09 | 681 | 705 | 679 | 700 | 5,200 |
| 2024/08/08 | 689 | 704 | 688 | 691 | 2,400 |
| 2024/08/07 | 688 | 737 | 687 | 704 | 5,800 |
| 2024/08/06 | 652 | 692 | 652 | 689 | 10,100 |
| 2024/08/05 | 713 | 729 | 661 | 662 | 12,700 |
| 2024/08/02 | 778 | 778 | 725 | 725 | 18,900 |
| 2024/08/01 | 789 | 790 | 786 | 787 | 2,800 |
| 2024/07/31 | 799 | 799 | 783 | 794 | 14,700 |
| 2024/07/30 | 789 | 789 | 784 | 784 | 500 |
| 2024/07/29 | 784 | 785 | 784 | 784 | 3,300 |
| 2024/07/26 | 784 | 798 | 775 | 791 | 7,500 |
| 2024/07/25 | 783 | 793 | 779 | 784 | 6,300 |
| 2024/07/24 | 795 | 795 | 781 | 794 | 3,700 |
| 2024/07/23 | 799 | 799 | 799 | 799 | 300 |
| 2024/07/22 | 790 | 800 | 775 | 800 | 19,200 |
| 2024/07/19 | 796 | 803 | 791 | 802 | 4,100 |
| 2024/07/18 | 796 | 800 | 796 | 797 | 3,400 |
| 2024/07/17 | 795 | 800 | 791 | 796 | 2,900 |
| 2024/07/16 | 800 | 804 | 796 | 800 | 3,000 |
| 2024/07/12 | 785 | 802 | 785 | 802 | 11,600 |
| 2024/07/11 | 778 | 807 | 778 | 800 | 12,700 |
| 2024/07/10 | 800 | 800 | 773 | 788 | 20,100 |
| 2024/07/09 | 793 | 809 | 792 | 800 | 12,800 |
| 2024/07/08 | 805 | 811 | 797 | 797 | 14,900 |
| 2024/07/05 | 801 | 815 | 800 | 805 | 15,400 |
| 2024/07/04 | 810 | 810 | 794 | 809 | 9,600 |
| 2024/07/03 | 800 | 825 | 780 | 804 | 29,300 |
| 2024/07/02 | 746 | 820 | 732 | 815 | 65,900 |
| 2024/07/01 | 700 | 750 | 700 | 750 | 44,200 |
| 2024/06/28 | 677 | 683 | 650 | 674 | 8,300 |
| 2024/06/27 | 662 | 680 | 662 | 680 | 4,300 |
| 2024/06/26 | 667 | 669 | 657 | 661 | 2,800 |
| 2024/06/25 | 675 | 675 | 656 | 665 | 2,100 |
| 2024/06/24 | 659 | 675 | 657 | 675 | 11,600 |
| 2024/06/21 | 666 | 666 | 660 | 660 | 3,000 |
| 2024/06/20 | 679 | 679 | 667 | 678 | 2,100 |
| 2024/06/19 | 696 | 696 | 670 | 682 | 5,500 |
| 2024/06/18 | 664 | 715 | 662 | 696 | 17,800 |
| 2024/06/17 | 639 | 680 | 622 | 673 | 41,300 |
| 2024/06/14 | 622 | 647 | 622 | 647 | 16,900 |
| 2024/06/13 | 630 | 630 | 615 | 622 | 9,700 |
| 2024/06/12 | 613 | 629 | 609 | 629 | 8,500 |
| 2024/06/11 | 605 | 622 | 605 | 610 | 12,700 |
| 2024/06/10 | 594 | 605 | 594 | 605 | 4,300 |
| 2024/06/07 | 593 | 597 | 591 | 597 | 3,100 |
| 2024/06/06 | 607 | 611 | 593 | 598 | 4,600 |
| 2024/06/05 | 603 | 606 | 601 | 601 | 3,100 |
| 2024/06/04 | 612 | 612 | 600 | 606 | 6,300 |
| 2024/06/03 | 581 | 620 | 579 | 611 | 23,700 |
| 2024/05/31 | 566 | 585 | 566 | 585 | 5,000 |
| 2024/05/30 | 565 | 572 | 563 | 572 | 4,100 |
| 2024/05/29 | 565 | 572 | 563 | 567 | 3,400 |
| 2024/05/28 | 564 | 573 | 564 | 565 | 6,800 |
| 2024/05/27 | 564 | 566 | 561 | 565 | 5,900 |
| 2024/05/24 | 561 | 578 | 557 | 567 | 15,600 |
| 2024/05/23 | 570 | 571 | 565 | 571 | 3,300 |
| 2024/05/22 | 564 | 574 | 564 | 566 | 2,500 |
| 2024/05/21 | 565 | 569 | 565 | 569 | 2,900 |
| 2024/05/20 | 562 | 567 | 562 | 564 | 2,000 |
| 2024/05/17 | 579 | 579 | 560 | 568 | 3,800 |
| 2024/05/16 | 560 | 573 | 559 | 573 | 12,400 |
| 2024/05/15 | 563 | 572 | 563 | 564 | 4,000 |
| 2024/05/14 | 566 | 566 | 564 | 566 | 2,400 |
| 2024/05/13 | 575 | 575 | 566 | 566 | 2,100 |
| 2024/05/10 | 570 | 590 | 570 | 571 | 28,000 |
| 2024/05/09 | 580 | 580 | 565 | 565 | 23,500 |
| 2024/05/08 | 557 | 605 | 554 | 580 | 42,200 |
| 2024/05/07 | 562 | 562 | 545 | 558 | 15,500 |
| 2024/05/02 | 573 | 573 | 552 | 557 | 15,200 |
| 2024/05/01 | 566 | 574 | 556 | 574 | 26,300 |
| 2024/04/30 | 650 | 673 | 580 | 580 | 132,000 |
| 2024/04/26 | 608 | 608 | 608 | 608 | 19,100 |
| 2024/04/25 | 508 | 508 | 508 | 508 | 100 |
| 2024/04/24 | 508 | 508 | 507 | 507 | 800 |
| 2024/04/23 | 512 | 512 | 509 | 509 | 300 |
| 2024/04/22 | 512 | 512 | 507 | 512 | 1,500 |
| 2024/04/19 | 506 | 512 | 502 | 512 | 2,100 |
| 2024/04/18 | 505 | 508 | 505 | 505 | 800 |
| 2024/04/17 | 508 | 508 | 505 | 505 | 1,400 |
| 2024/04/16 | 507 | 510 | 507 | 508 | 1,500 |
| 2024/04/15 | 507 | 514 | 507 | 514 | 1,100 |
| 2024/04/12 | 508 | 508 | 505 | 507 | 3,900 |
| 2024/04/11 | 509 | 509 | 504 | 508 | 1,200 |
| 2024/04/10 | 507 | 507 | 503 | 504 | 500 |
| 2024/04/09 | 507 | 508 | 504 | 507 | 1,000 |
| 2024/04/08 | 507 | 509 | 507 | 507 | 2,700 |
| 2024/04/05 | 505 | 507 | 500 | 507 | 12,100 |
| 2024/04/04 | 507 | 508 | 507 | 507 | 1,800 |
| 2024/04/03 | 513 | 517 | 507 | 507 | 3,000 |
| 2024/04/02 | 515 | 518 | 512 | 513 | 2,300 |
| 2024/04/01 | 526 | 530 | 514 | 514 | 9,000 |
| 2024/03/29 | 531 | 532 | 525 | 530 | 5,000 |
| 2024/03/28 | 511 | 533 | 510 | 530 | 5,900 |
| 2024/03/27 | 539 | 539 | 520 | 533 | 11,600 |
| 2024/03/26 | 531 | 541 | 530 | 541 | 1,800 |
| 2024/03/25 | 528 | 537 | 528 | 530 | 2,700 |
| 2024/03/22 | 538 | 539 | 526 | 526 | 13,300 |
| 2024/03/21 | 550 | 578 | 536 | 538 | 14,900 |
| 2024/03/19 | 534 | 543 | 528 | 538 | 12,300 |
| 2024/03/18 | 535 | 539 | 530 | 539 | 12,100 |
| 2024/03/15 | 535 | 569 | 525 | 545 | 68,900 |
| 2024/03/14 | 512 | 609 | 512 | 584 | 161,300 |
| 2024/03/13 | 508 | 516 | 508 | 509 | 1,700 |
| 2024/03/12 | 508 | 509 | 508 | 509 | 2,100 |
| 2024/03/11 | 507 | 515 | 504 | 509 | 1,800 |
| 2024/03/08 | 514 | 514 | 507 | 509 | 1,200 |
| 2024/03/07 | 503 | 514 | 502 | 514 | 10,100 |
| 2024/03/06 | 502 | 503 | 500 | 503 | 1,400 |
| 2024/03/05 | 501 | 502 | 500 | 502 | 900 |
| 2024/03/04 | 501 | 503 | 501 | 501 | 1,700 |
| 2024/03/01 | 500 | 501 | 500 | 501 | 4,700 |
| 2024/02/29 | 497 | 499 | 497 | 499 | 1,600 |
| 2024/02/28 | 500 | 500 | 495 | 499 | 2,100 |
| 2024/02/27 | 496 | 499 | 494 | 499 | 2,100 |
| 2024/02/26 | 496 | 498 | 492 | 498 | 3,500 |
| 2024/02/22 | 494 | 498 | 491 | 496 | 4,600 |
| 2024/02/21 | 493 | 493 | 491 | 493 | 500 |
| 2024/02/20 | 492 | 493 | 492 | 493 | 2,600 |
| 2024/02/19 | 494 | 494 | 491 | 492 | 900 |
| 2024/02/16 | 490 | 493 | 490 | 493 | 1,800 |
| 2024/02/15 | 492 | 492 | 490 | 492 | 600 |
| 2024/02/14 | 498 | 498 | 491 | 491 | 4,200 |
| 2024/02/13 | 495 | 498 | 490 | 498 | 1,800 |
| 2024/02/09 | 495 | 498 | 490 | 498 | 2,400 |
| 2024/02/08 | 499 | 499 | 491 | 495 | 5,000 |
| 2024/02/07 | 496 | 497 | 495 | 497 | 2,800 |
| 2024/02/06 | 495 | 498 | 492 | 492 | 4,400 |
| 2024/02/05 | 493 | 493 | 490 | 493 | 4,100 |
| 2024/02/02 | 487 | 488 | 483 | 488 | 1,700 |
| 2024/02/01 | 488 | 488 | 486 | 487 | 1,800 |
| 2024/01/31 | 489 | 489 | 484 | 484 | 1,500 |
| 2024/01/30 | 484 | 486 | 481 | 486 | 5,500 |
| 2024/01/29 | 484 | 484 | 481 | 482 | 800 |
| 2024/01/26 | 483 | 484 | 479 | 481 | 3,100 |
| 2024/01/25 | 482 | 482 | 477 | 481 | 2,200 |
| 2024/01/24 | 470 | 481 | 468 | 480 | 8,000 |
| 2024/01/23 | 480 | 480 | 473 | 473 | 3,500 |
| 2024/01/22 | 477 | 479 | 475 | 479 | 4,300 |
| 2024/01/19 | 479 | 479 | 477 | 477 | 2,500 |
| 2024/01/18 | 477 | 477 | 475 | 476 | 500 |
| 2024/01/17 | 479 | 479 | 474 | 477 | 4,200 |
| 2024/01/16 | 476 | 476 | 473 | 476 | 1,900 |
| 2024/01/15 | 472 | 475 | 472 | 475 | 3,000 |
| 2024/01/12 | 473 | 474 | 472 | 472 | 1,700 |
| 2024/01/11 | 474 | 475 | 473 | 474 | 4,000 |
| 2024/01/10 | 470 | 472 | 470 | 472 | 3,300 |
| 2024/01/09 | 472 | 472 | 467 | 472 | 5,900 |
| 2024/01/05 | 472 | 472 | 465 | 466 | 3,700 |
| 2024/01/04 | 467 | 473 | 462 | 472 | 7,700 |