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
2025-07-027677707627704,900770
2025-07-01772772761763500763
2025-06-307707747587684,000768
2025-06-277737737617735,900773
2025-06-267677747647719,700771
2025-06-257897937727726,500772
2025-06-2476979676979012,500790
2025-06-237747777657664,300766
2025-06-207717757627737,500773
2025-06-197617727607709,200770
2025-06-187667747617617,300761
2025-06-177667667577661,300766
2025-06-167647707567635,500763
2025-06-137587647517645,400764
2025-06-1276276275075812,700758
2025-06-1175977075676613,900766
2025-06-1073077072775910,900759
2025-06-097357377277342,800734
2025-06-067197377157352,800735
2025-06-057107367107269,300726
2025-06-047057257037258,800725
2025-06-037057106987072,500707
2025-06-0269171569170111,100701
2025-05-306856916816911,200691
2025-05-296786886786853,500685
2025-05-286766926766822,100682
2025-05-27674682674682800682
2025-05-266806886766762,100676
2025-05-236976976756806,500680
2025-05-226746976736976,500697
2025-05-216786856746831,900683
2025-05-2069069367367512,300675
2025-05-1968170067169010,000690
2025-05-1662570462568354,500683
2025-05-155966275966153,600615
2025-05-14597606597606400606
2025-05-135976085975971,200597
2025-05-125995995955951,500595
2025-05-09610610609609900609
2025-05-08---610-610
2025-05-075936105926101,100610
2025-05-026006005935931,100593
2025-05-015975995905909,300590
2025-04-305946025935993,200599
2025-04-285935935915921,000592
2025-04-255975985935933,100593
2025-04-245955955935931,300593
2025-04-23600600595595200595
2025-04-22595595592592700592
2025-04-216046045955953,200595
2025-04-18600600596600600600
2025-04-175986055945975,200597
2025-04-166176175925967,400596
2025-04-1560062560061722,400617
2025-04-1457758557758010,000580
2025-04-115795795715782,600578
2025-04-1058359258058012,800580
2025-04-095805805715733,300573
2025-04-085755895755854,600585
2025-04-0759059956557029,800570
2025-04-04615615595613600613
2025-04-0360562058062012,500620
2025-04-02---622-622
2025-04-016236276166225,000622
2025-03-316166256166205,600620
2025-03-2861662761662513,200625
2025-03-2762963161461422,300614
2025-03-2661763059563072,400630
2025-03-2567067766066612,600666
2025-03-2467067766267214,500672
2025-03-216706776606606,900660
2025-03-1967068065967017,400670
2025-03-186576736576666,700666
2025-03-1764266464165817,200658
2025-03-146356506356364,800636
2025-03-136376446346348,000634
2025-03-126246506246398,600639
2025-03-116346356206222,400622
2025-03-106176446176347,200634
2025-03-07617623607619700619
2025-03-066126226126171,200617
2025-03-056186216036113,200611
2025-03-046116236106231,700623
2025-03-036036276036155,400615
2025-02-286046045996034,700603
2025-02-276206206116142,300614
2025-02-266076296006263,700626
2025-02-256166166006075,600607
2025-02-216056306056255,600625
2025-02-2061062059061511,800615
2025-02-196106156006103,200610
2025-02-1860661259560910,000609
2025-02-176006176006125,600612
2025-02-1456462556460028,500600
2025-02-1355757255556114,600561
2025-02-125685695555587,800558
2025-02-10560570560561800561
2025-02-0755157054957010,500570
2025-02-065555595495571,800557
2025-02-055495565495561,500556
2025-02-045555595495491,200549
2025-02-035545595525532,800553
2025-01-315595605555603,000560
2025-01-305605695605691,200569
2025-01-295565745555628,200562
2025-01-285485545475502,000550
2025-01-275555605425464,400546
2025-01-245655655535542,100554
2025-01-23555565555565600565
2025-01-225555705475554,000555
2025-01-21544549544549500549
2025-01-205425625425465,700546
2025-01-175435705405455,100545
2025-01-165485605425423,200542
2025-01-155455685445527,000552
2025-01-145395475385384,900538
2025-01-105415415365364,100536
2025-01-095425435365372,800537
2025-01-085365415345403,800540
2025-01-075365455365406,500540
2025-01-065315455315402,600540

分割・併合履歴 : [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株