6930 日本アンテナ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 600 | 600 | 580 | 580 | 12,400 | 580 |
| 2024-11-20 | 600 | 600 | 592 | 600 | 11,600 | 600 |
| 2024-11-19 | 590 | 601 | 586 | 600 | 5,100 | 600 |
| 2024-11-18 | 592 | 600 | 587 | 600 | 19,100 | 600 |
| 2024-11-15 | 598 | 600 | 586 | 593 | 6,400 | 593 |
| 2024-11-14 | 599 | 602 | 587 | 602 | 29,900 | 602 |
| 2024-11-13 | 590 | 604 | 585 | 600 | 19,700 | 600 |
| 2024-11-12 | 590 | 599 | 585 | 591 | 9,400 | 591 |
| 2024-11-11 | 596 | 596 | 575 | 590 | 7,000 | 590 |
| 2024-11-08 | 602 | 602 | 591 | 595 | 8,000 | 595 |
| 2024-11-07 | 600 | 600 | 590 | 600 | 6,200 | 600 |
| 2024-11-06 | 598 | 600 | 586 | 600 | 19,500 | 600 |
| 2024-11-05 | 591 | 596 | 580 | 596 | 7,400 | 596 |
| 2024-11-01 | 591 | 598 | 587 | 596 | 9,800 | 596 |
| 2024-10-31 | 594 | 602 | 586 | 601 | 3,700 | 601 |
| 2024-10-30 | 608 | 608 | 581 | 604 | 10,100 | 604 |
| 2024-10-29 | 592 | 608 | 587 | 608 | 10,200 | 608 |
| 2024-10-28 | 594 | 600 | 580 | 592 | 13,400 | 592 |
| 2024-10-25 | 600 | 600 | 592 | 600 | 4,800 | 600 |
| 2024-10-24 | 599 | 612 | 591 | 606 | 9,200 | 606 |
| 2024-10-23 | 609 | 610 | 588 | 600 | 7,000 | 600 |
| 2024-10-22 | 615 | 615 | 570 | 599 | 21,400 | 599 |
| 2024-10-21 | 620 | 625 | 610 | 616 | 6,600 | 616 |
| 2024-10-18 | 623 | 625 | 620 | 620 | 1,800 | 620 |
| 2024-10-17 | 650 | 650 | 617 | 621 | 91,000 | 621 |
| 2024-10-16 | 652 | 652 | 640 | 650 | 3,200 | 650 |
| 2024-10-15 | 655 | 660 | 652 | 652 | 5,000 | 652 |
| 2024-10-11 | 685 | 685 | 667 | 668 | 4,200 | 668 |
| 2024-10-10 | 694 | 694 | 685 | 685 | 1,600 | 685 |
| 2024-10-09 | 694 | 698 | 694 | 694 | 3,000 | 694 |
| 2024-10-08 | 690 | 697 | 690 | 697 | 3,600 | 697 |
| 2024-10-07 | 704 | 704 | 696 | 696 | 1,700 | 696 |
| 2024-10-04 | 704 | 704 | 700 | 704 | 400 | 704 |
| 2024-10-03 | 708 | 711 | 693 | 711 | 2,700 | 711 |
| 2024-10-02 | - | - | - | 710 | - | 710 |
| 2024-10-01 | 681 | 710 | 681 | 710 | 8,600 | 710 |
| 2024-09-30 | 669 | 678 | 655 | 678 | 15,900 | 678 |
| 2024-09-27 | 700 | 703 | 695 | 700 | 5,300 | 700 |
| 2024-09-26 | 701 | 706 | 699 | 706 | 3,500 | 706 |
| 2024-09-25 | 714 | 722 | 698 | 700 | 10,400 | 700 |
| 2024-09-24 | 723 | 723 | 712 | 714 | 10,500 | 714 |
| 2024-09-20 | 721 | 728 | 721 | 723 | 600 | 723 |
| 2024-09-19 | 720 | 724 | 720 | 720 | 400 | 720 |
| 2024-09-18 | 713 | 727 | 712 | 714 | 900 | 714 |
| 2024-09-17 | 711 | 713 | 711 | 713 | 2,100 | 713 |
| 2024-09-13 | 711 | 713 | 711 | 713 | 1,800 | 713 |
| 2024-09-12 | 715 | 720 | 711 | 711 | 800 | 711 |
| 2024-09-11 | 711 | 716 | 709 | 715 | 1,300 | 715 |
| 2024-09-10 | 710 | 713 | 707 | 711 | 1,300 | 711 |
| 2024-09-09 | 718 | 718 | 706 | 707 | 900 | 707 |
| 2024-09-06 | 715 | 721 | 715 | 718 | 3,000 | 718 |
| 2024-09-05 | 715 | 722 | 715 | 721 | 5,700 | 721 |
| 2024-09-04 | 724 | 732 | 723 | 730 | 3,300 | 730 |
| 2024-09-03 | 728 | 729 | 728 | 728 | 1,000 | 728 |
| 2024-09-02 | 725 | 725 | 712 | 724 | 400 | 724 |
| 2024-08-30 | 720 | 726 | 720 | 726 | 900 | 726 |
| 2024-08-29 | 718 | 730 | 718 | 720 | 1,000 | 720 |
| 2024-08-28 | 712 | 730 | 712 | 730 | 2,000 | 730 |
| 2024-08-27 | 710 | 710 | 710 | 710 | 400 | 710 |
| 2024-08-26 | 710 | 710 | 710 | 710 | 400 | 710 |
| 2024-08-23 | 703 | 710 | 702 | 704 | 5,400 | 704 |
| 2024-08-22 | 707 | 707 | 701 | 704 | 1,500 | 704 |
| 2024-08-21 | 724 | 724 | 715 | 715 | 5,600 | 715 |
| 2024-08-20 | 725 | 725 | 708 | 725 | 2,000 | 725 |
| 2024-08-19 | 738 | 748 | 720 | 725 | 2,000 | 725 |
| 2024-08-16 | 738 | 738 | 738 | 738 | 500 | 738 |
| 2024-08-15 | 738 | 738 | 723 | 738 | 500 | 738 |
| 2024-08-14 | 710 | 750 | 710 | 723 | 5,600 | 723 |
| 2024-08-13 | 700 | 705 | 690 | 705 | 5,200 | 705 |
| 2024-08-09 | 681 | 705 | 679 | 700 | 5,200 | 700 |
| 2024-08-08 | 689 | 704 | 688 | 691 | 2,400 | 691 |
| 2024-08-07 | 688 | 737 | 687 | 704 | 5,800 | 704 |
| 2024-08-06 | 652 | 692 | 652 | 689 | 10,100 | 689 |
| 2024-08-05 | 713 | 729 | 661 | 662 | 12,700 | 662 |
| 2024-08-02 | 778 | 778 | 725 | 725 | 18,900 | 725 |
| 2024-08-01 | 789 | 790 | 786 | 787 | 2,800 | 787 |
| 2024-07-31 | 799 | 799 | 783 | 794 | 14,700 | 794 |
| 2024-07-30 | 789 | 789 | 784 | 784 | 500 | 784 |
| 2024-07-29 | 784 | 785 | 784 | 784 | 3,300 | 784 |
| 2024-07-26 | 784 | 798 | 775 | 791 | 7,500 | 791 |
| 2024-07-25 | 783 | 793 | 779 | 784 | 6,300 | 784 |
| 2024-07-24 | 795 | 795 | 781 | 794 | 3,700 | 794 |
| 2024-07-23 | 799 | 799 | 799 | 799 | 300 | 799 |
| 2024-07-22 | 790 | 800 | 775 | 800 | 19,200 | 800 |
| 2024-07-19 | 796 | 803 | 791 | 802 | 4,100 | 802 |
| 2024-07-18 | 796 | 800 | 796 | 797 | 3,400 | 797 |
| 2024-07-17 | 795 | 800 | 791 | 796 | 2,900 | 796 |
| 2024-07-16 | 800 | 804 | 796 | 800 | 3,000 | 800 |
| 2024-07-12 | 785 | 802 | 785 | 802 | 11,600 | 802 |
| 2024-07-11 | 778 | 807 | 778 | 800 | 12,700 | 800 |
| 2024-07-10 | 800 | 800 | 773 | 788 | 20,100 | 788 |
| 2024-07-09 | 793 | 809 | 792 | 800 | 12,800 | 800 |
| 2024-07-08 | 805 | 811 | 797 | 797 | 14,900 | 797 |
| 2024-07-05 | 801 | 815 | 800 | 805 | 15,400 | 805 |
| 2024-07-04 | 810 | 810 | 794 | 809 | 9,600 | 809 |
| 2024-07-03 | 800 | 825 | 780 | 804 | 29,300 | 804 |
| 2024-07-02 | 746 | 820 | 732 | 815 | 65,900 | 815 |
| 2024-07-01 | 700 | 750 | 700 | 750 | 44,200 | 750 |
| 2024-06-28 | 677 | 683 | 650 | 674 | 8,300 | 674 |
| 2024-06-27 | 662 | 680 | 662 | 680 | 4,300 | 680 |
| 2024-06-26 | 667 | 669 | 657 | 661 | 2,800 | 661 |
| 2024-06-25 | 675 | 675 | 656 | 665 | 2,100 | 665 |
| 2024-06-24 | 659 | 675 | 657 | 675 | 11,600 | 675 |
| 2024-06-21 | 666 | 666 | 660 | 660 | 3,000 | 660 |
| 2024-06-20 | 679 | 679 | 667 | 678 | 2,100 | 678 |
| 2024-06-19 | 696 | 696 | 670 | 682 | 5,500 | 682 |
| 2024-06-18 | 664 | 715 | 662 | 696 | 17,800 | 696 |
| 2024-06-17 | 639 | 680 | 622 | 673 | 41,300 | 673 |
| 2024-06-14 | 622 | 647 | 622 | 647 | 16,900 | 647 |
| 2024-06-13 | 630 | 630 | 615 | 622 | 9,700 | 622 |
| 2024-06-12 | 613 | 629 | 609 | 629 | 8,500 | 629 |
| 2024-06-11 | 605 | 622 | 605 | 610 | 12,700 | 610 |
| 2024-06-10 | 594 | 605 | 594 | 605 | 4,300 | 605 |
| 2024-06-07 | 593 | 597 | 591 | 597 | 3,100 | 597 |
| 2024-06-06 | 607 | 611 | 593 | 598 | 4,600 | 598 |
| 2024-06-05 | 603 | 606 | 601 | 601 | 3,100 | 601 |
| 2024-06-04 | 612 | 612 | 600 | 606 | 6,300 | 606 |
| 2024-06-03 | 581 | 620 | 579 | 611 | 23,700 | 611 |
| 2024-05-31 | 566 | 585 | 566 | 585 | 5,000 | 585 |
| 2024-05-30 | 565 | 572 | 563 | 572 | 4,100 | 572 |
| 2024-05-29 | 565 | 572 | 563 | 567 | 3,400 | 567 |
| 2024-05-28 | 564 | 573 | 564 | 565 | 6,800 | 565 |
| 2024-05-27 | 564 | 566 | 561 | 565 | 5,900 | 565 |
| 2024-05-24 | 561 | 578 | 557 | 567 | 15,600 | 567 |
| 2024-05-23 | 570 | 571 | 565 | 571 | 3,300 | 571 |
| 2024-05-22 | 564 | 574 | 564 | 566 | 2,500 | 566 |
| 2024-05-21 | 565 | 569 | 565 | 569 | 2,900 | 569 |
| 2024-05-20 | 562 | 567 | 562 | 564 | 2,000 | 564 |
| 2024-05-17 | 579 | 579 | 560 | 568 | 3,800 | 568 |
| 2024-05-16 | 560 | 573 | 559 | 573 | 12,400 | 573 |
| 2024-05-15 | 563 | 572 | 563 | 564 | 4,000 | 564 |
| 2024-05-14 | 566 | 566 | 564 | 566 | 2,400 | 566 |
| 2024-05-13 | 575 | 575 | 566 | 566 | 2,100 | 566 |
| 2024-05-10 | 570 | 590 | 570 | 571 | 28,000 | 571 |
| 2024-05-09 | 580 | 580 | 565 | 565 | 23,500 | 565 |
| 2024-05-08 | 557 | 605 | 554 | 580 | 42,200 | 580 |
| 2024-05-07 | 562 | 562 | 545 | 558 | 15,500 | 558 |
| 2024-05-02 | 573 | 573 | 552 | 557 | 15,200 | 557 |
| 2024-05-01 | 566 | 574 | 556 | 574 | 26,300 | 574 |
| 2024-04-30 | 650 | 673 | 580 | 580 | 132,000 | 580 |
| 2024-04-26 | 608 | 608 | 608 | 608 | 19,100 | 608 |
| 2024-04-25 | 508 | 508 | 508 | 508 | 100 | 508 |
| 2024-04-24 | 508 | 508 | 507 | 507 | 800 | 507 |
| 2024-04-23 | 512 | 512 | 509 | 509 | 300 | 509 |
| 2024-04-22 | 512 | 512 | 507 | 512 | 1,500 | 512 |
| 2024-04-19 | 506 | 512 | 502 | 512 | 2,100 | 512 |
| 2024-04-18 | 505 | 508 | 505 | 505 | 800 | 505 |
| 2024-04-17 | 508 | 508 | 505 | 505 | 1,400 | 505 |
| 2024-04-16 | 507 | 510 | 507 | 508 | 1,500 | 508 |
| 2024-04-15 | 507 | 514 | 507 | 514 | 1,100 | 514 |
| 2024-04-12 | 508 | 508 | 505 | 507 | 3,900 | 507 |
| 2024-04-11 | 509 | 509 | 504 | 508 | 1,200 | 508 |
| 2024-04-10 | 507 | 507 | 503 | 504 | 500 | 504 |
| 2024-04-09 | 507 | 508 | 504 | 507 | 1,000 | 507 |
| 2024-04-08 | 507 | 509 | 507 | 507 | 2,700 | 507 |
| 2024-04-05 | 505 | 507 | 500 | 507 | 12,100 | 507 |
| 2024-04-04 | 507 | 508 | 507 | 507 | 1,800 | 507 |
| 2024-04-03 | 513 | 517 | 507 | 507 | 3,000 | 507 |
| 2024-04-02 | 515 | 518 | 512 | 513 | 2,300 | 513 |
| 2024-04-01 | 526 | 530 | 514 | 514 | 9,000 | 514 |
| 2024-03-29 | 531 | 532 | 525 | 530 | 5,000 | 530 |
| 2024-03-28 | 511 | 533 | 510 | 530 | 5,900 | 530 |
| 2024-03-27 | 539 | 539 | 520 | 533 | 11,600 | 533 |
| 2024-03-26 | 531 | 541 | 530 | 541 | 1,800 | 541 |
| 2024-03-25 | 528 | 537 | 528 | 530 | 2,700 | 530 |
| 2024-03-22 | 538 | 539 | 526 | 526 | 13,300 | 526 |
| 2024-03-21 | 550 | 578 | 536 | 538 | 14,900 | 538 |
| 2024-03-19 | 534 | 543 | 528 | 538 | 12,300 | 538 |
| 2024-03-18 | 535 | 539 | 530 | 539 | 12,100 | 539 |
| 2024-03-15 | 535 | 569 | 525 | 545 | 68,900 | 545 |
| 2024-03-14 | 512 | 609 | 512 | 584 | 161,300 | 584 |
| 2024-03-13 | 508 | 516 | 508 | 509 | 1,700 | 509 |
| 2024-03-12 | 508 | 509 | 508 | 509 | 2,100 | 509 |
| 2024-03-11 | 507 | 515 | 504 | 509 | 1,800 | 509 |
| 2024-03-08 | 514 | 514 | 507 | 509 | 1,200 | 509 |
| 2024-03-07 | 503 | 514 | 502 | 514 | 10,100 | 514 |
| 2024-03-06 | 502 | 503 | 500 | 503 | 1,400 | 503 |
| 2024-03-05 | 501 | 502 | 500 | 502 | 900 | 502 |
| 2024-03-04 | 501 | 503 | 501 | 501 | 1,700 | 501 |
| 2024-03-01 | 500 | 501 | 500 | 501 | 4,700 | 501 |
| 2024-02-29 | 497 | 499 | 497 | 499 | 1,600 | 499 |
| 2024-02-28 | 500 | 500 | 495 | 499 | 2,100 | 499 |
| 2024-02-27 | 496 | 499 | 494 | 499 | 2,100 | 499 |
| 2024-02-26 | 496 | 498 | 492 | 498 | 3,500 | 498 |
| 2024-02-22 | 494 | 498 | 491 | 496 | 4,600 | 496 |
| 2024-02-21 | 493 | 493 | 491 | 493 | 500 | 493 |
| 2024-02-20 | 492 | 493 | 492 | 493 | 2,600 | 493 |
| 2024-02-19 | 494 | 494 | 491 | 492 | 900 | 492 |
| 2024-02-16 | 490 | 493 | 490 | 493 | 1,800 | 493 |
| 2024-02-15 | 492 | 492 | 490 | 492 | 600 | 492 |
| 2024-02-14 | 498 | 498 | 491 | 491 | 4,200 | 491 |
| 2024-02-13 | 495 | 498 | 490 | 498 | 1,800 | 498 |
| 2024-02-09 | 495 | 498 | 490 | 498 | 2,400 | 498 |
| 2024-02-08 | 499 | 499 | 491 | 495 | 5,000 | 495 |
| 2024-02-07 | 496 | 497 | 495 | 497 | 2,800 | 497 |
| 2024-02-06 | 495 | 498 | 492 | 492 | 4,400 | 492 |
| 2024-02-05 | 493 | 493 | 490 | 493 | 4,100 | 493 |
| 2024-02-02 | 487 | 488 | 483 | 488 | 1,700 | 488 |
| 2024-02-01 | 488 | 488 | 486 | 487 | 1,800 | 487 |
| 2024-01-31 | 489 | 489 | 484 | 484 | 1,500 | 484 |
| 2024-01-30 | 484 | 486 | 481 | 486 | 5,500 | 486 |
| 2024-01-29 | 484 | 484 | 481 | 482 | 800 | 482 |
| 2024-01-26 | 483 | 484 | 479 | 481 | 3,100 | 481 |
| 2024-01-25 | 482 | 482 | 477 | 481 | 2,200 | 481 |
| 2024-01-24 | 470 | 481 | 468 | 480 | 8,000 | 480 |
| 2024-01-23 | 480 | 480 | 473 | 473 | 3,500 | 473 |
| 2024-01-22 | 477 | 479 | 475 | 479 | 4,300 | 479 |
| 2024-01-19 | 479 | 479 | 477 | 477 | 2,500 | 477 |
| 2024-01-18 | 477 | 477 | 475 | 476 | 500 | 476 |
| 2024-01-17 | 479 | 479 | 474 | 477 | 4,200 | 477 |
| 2024-01-16 | 476 | 476 | 473 | 476 | 1,900 | 476 |
| 2024-01-15 | 472 | 475 | 472 | 475 | 3,000 | 475 |
| 2024-01-12 | 473 | 474 | 472 | 472 | 1,700 | 472 |
| 2024-01-11 | 474 | 475 | 473 | 474 | 4,000 | 474 |
| 2024-01-10 | 470 | 472 | 470 | 472 | 3,300 | 472 |
| 2024-01-09 | 472 | 472 | 467 | 472 | 5,900 | 472 |
| 2024-01-05 | 472 | 472 | 465 | 466 | 3,700 | 466 |
| 2024-01-04 | 467 | 473 | 462 | 472 | 7,700 | 472 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株
