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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
