6930 日本アンテナ(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-03 | 532 | 532 | 521 | 521 | 5,900 | 521 |
2023-02-02 | 515 | 530 | 515 | 530 | 2,700 | 530 |
2023-02-01 | - | - | - | 519 | - | 519 |
2023-01-31 | 526 | 531 | 518 | 519 | 7,200 | 519 |
2023-01-30 | 531 | 531 | 516 | 524 | 8,300 | 524 |
2023-01-27 | 531 | 531 | 531 | 531 | 600 | 531 |
2023-01-26 | 523 | 539 | 523 | 531 | 2,800 | 531 |
2023-01-25 | 515 | 518 | 515 | 518 | 400 | 518 |
2023-01-24 | 515 | 515 | 506 | 515 | 600 | 515 |
2023-01-23 | 519 | 519 | 508 | 510 | 1,800 | 510 |
2023-01-20 | 514 | 514 | 500 | 505 | 4,100 | 505 |
2023-01-19 | 505 | 512 | 505 | 512 | 300 | 512 |
2023-01-18 | 505 | 510 | 503 | 510 | 900 | 510 |
2023-01-17 | 516 | 520 | 503 | 505 | 11,000 | 505 |
2023-01-16 | 507 | 511 | 505 | 511 | 2,100 | 511 |
2023-01-13 | 500 | 507 | 500 | 507 | 1,300 | 507 |
2023-01-12 | 500 | 510 | 500 | 510 | 3,000 | 510 |
2023-01-11 | 507 | 508 | 500 | 500 | 1,600 | 500 |
2023-01-10 | 507 | 507 | 503 | 503 | 7,400 | 503 |
2023-01-06 | 492 | 507 | 492 | 507 | 2,600 | 507 |
2023-01-05 | 500 | 504 | 494 | 500 | 2,300 | 500 |
2023-01-04 | 496 | 498 | 491 | 498 | 3,800 | 498 |
分割・併合履歴 : [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株