6930 日本アンテナ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 767 | 770 | 762 | 770 | 4,900 | 770 |
| 2025-07-01 | 772 | 772 | 761 | 763 | 500 | 763 |
| 2025-06-30 | 770 | 774 | 758 | 768 | 4,000 | 768 |
| 2025-06-27 | 773 | 773 | 761 | 773 | 5,900 | 773 |
| 2025-06-26 | 767 | 774 | 764 | 771 | 9,700 | 771 |
| 2025-06-25 | 789 | 793 | 772 | 772 | 6,500 | 772 |
| 2025-06-24 | 769 | 796 | 769 | 790 | 12,500 | 790 |
| 2025-06-23 | 774 | 777 | 765 | 766 | 4,300 | 766 |
| 2025-06-20 | 771 | 775 | 762 | 773 | 7,500 | 773 |
| 2025-06-19 | 761 | 772 | 760 | 770 | 9,200 | 770 |
| 2025-06-18 | 766 | 774 | 761 | 761 | 7,300 | 761 |
| 2025-06-17 | 766 | 766 | 757 | 766 | 1,300 | 766 |
| 2025-06-16 | 764 | 770 | 756 | 763 | 5,500 | 763 |
| 2025-06-13 | 758 | 764 | 751 | 764 | 5,400 | 764 |
| 2025-06-12 | 762 | 762 | 750 | 758 | 12,700 | 758 |
| 2025-06-11 | 759 | 770 | 756 | 766 | 13,900 | 766 |
| 2025-06-10 | 730 | 770 | 727 | 759 | 10,900 | 759 |
| 2025-06-09 | 735 | 737 | 727 | 734 | 2,800 | 734 |
| 2025-06-06 | 719 | 737 | 715 | 735 | 2,800 | 735 |
| 2025-06-05 | 710 | 736 | 710 | 726 | 9,300 | 726 |
| 2025-06-04 | 705 | 725 | 703 | 725 | 8,800 | 725 |
| 2025-06-03 | 705 | 710 | 698 | 707 | 2,500 | 707 |
| 2025-06-02 | 691 | 715 | 691 | 701 | 11,100 | 701 |
| 2025-05-30 | 685 | 691 | 681 | 691 | 1,200 | 691 |
| 2025-05-29 | 678 | 688 | 678 | 685 | 3,500 | 685 |
| 2025-05-28 | 676 | 692 | 676 | 682 | 2,100 | 682 |
| 2025-05-27 | 674 | 682 | 674 | 682 | 800 | 682 |
| 2025-05-26 | 680 | 688 | 676 | 676 | 2,100 | 676 |
| 2025-05-23 | 697 | 697 | 675 | 680 | 6,500 | 680 |
| 2025-05-22 | 674 | 697 | 673 | 697 | 6,500 | 697 |
| 2025-05-21 | 678 | 685 | 674 | 683 | 1,900 | 683 |
| 2025-05-20 | 690 | 693 | 673 | 675 | 12,300 | 675 |
| 2025-05-19 | 681 | 700 | 671 | 690 | 10,000 | 690 |
| 2025-05-16 | 625 | 704 | 625 | 683 | 54,500 | 683 |
| 2025-05-15 | 596 | 627 | 596 | 615 | 3,600 | 615 |
| 2025-05-14 | 597 | 606 | 597 | 606 | 400 | 606 |
| 2025-05-13 | 597 | 608 | 597 | 597 | 1,200 | 597 |
| 2025-05-12 | 599 | 599 | 595 | 595 | 1,500 | 595 |
| 2025-05-09 | 610 | 610 | 609 | 609 | 900 | 609 |
| 2025-05-08 | - | - | - | 610 | - | 610 |
| 2025-05-07 | 593 | 610 | 592 | 610 | 1,100 | 610 |
| 2025-05-02 | 600 | 600 | 593 | 593 | 1,100 | 593 |
| 2025-05-01 | 597 | 599 | 590 | 590 | 9,300 | 590 |
| 2025-04-30 | 594 | 602 | 593 | 599 | 3,200 | 599 |
| 2025-04-28 | 593 | 593 | 591 | 592 | 1,000 | 592 |
| 2025-04-25 | 597 | 598 | 593 | 593 | 3,100 | 593 |
| 2025-04-24 | 595 | 595 | 593 | 593 | 1,300 | 593 |
| 2025-04-23 | 600 | 600 | 595 | 595 | 200 | 595 |
| 2025-04-22 | 595 | 595 | 592 | 592 | 700 | 592 |
| 2025-04-21 | 604 | 604 | 595 | 595 | 3,200 | 595 |
| 2025-04-18 | 600 | 600 | 596 | 600 | 600 | 600 |
| 2025-04-17 | 598 | 605 | 594 | 597 | 5,200 | 597 |
| 2025-04-16 | 617 | 617 | 592 | 596 | 7,400 | 596 |
| 2025-04-15 | 600 | 625 | 600 | 617 | 22,400 | 617 |
| 2025-04-14 | 577 | 585 | 577 | 580 | 10,000 | 580 |
| 2025-04-11 | 579 | 579 | 571 | 578 | 2,600 | 578 |
| 2025-04-10 | 583 | 592 | 580 | 580 | 12,800 | 580 |
| 2025-04-09 | 580 | 580 | 571 | 573 | 3,300 | 573 |
| 2025-04-08 | 575 | 589 | 575 | 585 | 4,600 | 585 |
| 2025-04-07 | 590 | 599 | 565 | 570 | 29,800 | 570 |
| 2025-04-04 | 615 | 615 | 595 | 613 | 600 | 613 |
| 2025-04-03 | 605 | 620 | 580 | 620 | 12,500 | 620 |
| 2025-04-02 | - | - | - | 622 | - | 622 |
| 2025-04-01 | 623 | 627 | 616 | 622 | 5,000 | 622 |
| 2025-03-31 | 616 | 625 | 616 | 620 | 5,600 | 620 |
| 2025-03-28 | 616 | 627 | 616 | 625 | 13,200 | 625 |
| 2025-03-27 | 629 | 631 | 614 | 614 | 22,300 | 614 |
| 2025-03-26 | 617 | 630 | 595 | 630 | 72,400 | 630 |
| 2025-03-25 | 670 | 677 | 660 | 666 | 12,600 | 666 |
| 2025-03-24 | 670 | 677 | 662 | 672 | 14,500 | 672 |
| 2025-03-21 | 670 | 677 | 660 | 660 | 6,900 | 660 |
| 2025-03-19 | 670 | 680 | 659 | 670 | 17,400 | 670 |
| 2025-03-18 | 657 | 673 | 657 | 666 | 6,700 | 666 |
| 2025-03-17 | 642 | 664 | 641 | 658 | 17,200 | 658 |
| 2025-03-14 | 635 | 650 | 635 | 636 | 4,800 | 636 |
| 2025-03-13 | 637 | 644 | 634 | 634 | 8,000 | 634 |
| 2025-03-12 | 624 | 650 | 624 | 639 | 8,600 | 639 |
| 2025-03-11 | 634 | 635 | 620 | 622 | 2,400 | 622 |
| 2025-03-10 | 617 | 644 | 617 | 634 | 7,200 | 634 |
| 2025-03-07 | 617 | 623 | 607 | 619 | 700 | 619 |
| 2025-03-06 | 612 | 622 | 612 | 617 | 1,200 | 617 |
| 2025-03-05 | 618 | 621 | 603 | 611 | 3,200 | 611 |
| 2025-03-04 | 611 | 623 | 610 | 623 | 1,700 | 623 |
| 2025-03-03 | 603 | 627 | 603 | 615 | 5,400 | 615 |
| 2025-02-28 | 604 | 604 | 599 | 603 | 4,700 | 603 |
| 2025-02-27 | 620 | 620 | 611 | 614 | 2,300 | 614 |
| 2025-02-26 | 607 | 629 | 600 | 626 | 3,700 | 626 |
| 2025-02-25 | 616 | 616 | 600 | 607 | 5,600 | 607 |
| 2025-02-21 | 605 | 630 | 605 | 625 | 5,600 | 625 |
| 2025-02-20 | 610 | 620 | 590 | 615 | 11,800 | 615 |
| 2025-02-19 | 610 | 615 | 600 | 610 | 3,200 | 610 |
| 2025-02-18 | 606 | 612 | 595 | 609 | 10,000 | 609 |
| 2025-02-17 | 600 | 617 | 600 | 612 | 5,600 | 612 |
| 2025-02-14 | 564 | 625 | 564 | 600 | 28,500 | 600 |
| 2025-02-13 | 557 | 572 | 555 | 561 | 14,600 | 561 |
| 2025-02-12 | 568 | 569 | 555 | 558 | 7,800 | 558 |
| 2025-02-10 | 560 | 570 | 560 | 561 | 800 | 561 |
| 2025-02-07 | 551 | 570 | 549 | 570 | 10,500 | 570 |
| 2025-02-06 | 555 | 559 | 549 | 557 | 1,800 | 557 |
| 2025-02-05 | 549 | 556 | 549 | 556 | 1,500 | 556 |
| 2025-02-04 | 555 | 559 | 549 | 549 | 1,200 | 549 |
| 2025-02-03 | 554 | 559 | 552 | 553 | 2,800 | 553 |
| 2025-01-31 | 559 | 560 | 555 | 560 | 3,000 | 560 |
| 2025-01-30 | 560 | 569 | 560 | 569 | 1,200 | 569 |
| 2025-01-29 | 556 | 574 | 555 | 562 | 8,200 | 562 |
| 2025-01-28 | 548 | 554 | 547 | 550 | 2,000 | 550 |
| 2025-01-27 | 555 | 560 | 542 | 546 | 4,400 | 546 |
| 2025-01-24 | 565 | 565 | 553 | 554 | 2,100 | 554 |
| 2025-01-23 | 555 | 565 | 555 | 565 | 600 | 565 |
| 2025-01-22 | 555 | 570 | 547 | 555 | 4,000 | 555 |
| 2025-01-21 | 544 | 549 | 544 | 549 | 500 | 549 |
| 2025-01-20 | 542 | 562 | 542 | 546 | 5,700 | 546 |
| 2025-01-17 | 543 | 570 | 540 | 545 | 5,100 | 545 |
| 2025-01-16 | 548 | 560 | 542 | 542 | 3,200 | 542 |
| 2025-01-15 | 545 | 568 | 544 | 552 | 7,000 | 552 |
| 2025-01-14 | 539 | 547 | 538 | 538 | 4,900 | 538 |
| 2025-01-10 | 541 | 541 | 536 | 536 | 4,100 | 536 |
| 2025-01-09 | 542 | 543 | 536 | 537 | 2,800 | 537 |
| 2025-01-08 | 536 | 541 | 534 | 540 | 3,800 | 540 |
| 2025-01-07 | 536 | 545 | 536 | 540 | 6,500 | 540 |
| 2025-01-06 | 531 | 545 | 531 | 540 | 2,600 | 540 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株