日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本信号(6741)の株価時系列情報

日本信号(6741)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2019/12/30 1,465 1,467 1,449 1,461 128,200
2019/12/27 1,487 1,488 1,474 1,476 126,100
2019/12/26 1,474 1,484 1,468 1,477 145,000
2019/12/25 1,464 1,486 1,456 1,478 215,800
2019/12/24 1,441 1,449 1,437 1,448 109,500
2019/12/23 1,451 1,454 1,433 1,434 138,300
2019/12/20 1,435 1,456 1,433 1,438 258,600
2019/12/19 1,467 1,467 1,439 1,443 360,400
2019/12/18 1,489 1,493 1,456 1,469 299,900
2019/12/17 1,493 1,497 1,470 1,490 361,400
2019/12/16 1,472 1,493 1,468 1,493 524,800
2019/12/13 1,445 1,448 1,436 1,442 365,000
2019/12/12 1,422 1,426 1,418 1,422 174,600
2019/12/11 1,420 1,435 1,416 1,420 176,800
2019/12/10 1,400 1,418 1,397 1,413 212,100
2019/12/09 1,398 1,409 1,393 1,408 345,700
2019/12/06 1,360 1,371 1,352 1,360 210,900
2019/12/05 1,350 1,354 1,333 1,351 225,000
2019/12/04 1,294 1,320 1,290 1,320 179,700
2019/12/03 1,291 1,301 1,281 1,301 104,000
2019/12/02 1,297 1,307 1,293 1,304 121,700
2019/11/29 1,299 1,306 1,290 1,294 113,300
2019/11/28 1,308 1,308 1,287 1,293 83,000
2019/11/27 1,299 1,317 1,297 1,312 122,800
2019/11/26 1,284 1,293 1,278 1,291 131,100
2019/11/25 1,292 1,296 1,276 1,280 133,200
2019/11/22 1,272 1,287 1,272 1,282 171,200
2019/11/21 1,274 1,274 1,245 1,272 169,700
2019/11/20 1,264 1,270 1,252 1,263 178,600
2019/11/19 1,263 1,275 1,259 1,267 204,800
2019/11/18 1,272 1,277 1,261 1,270 229,900
2019/11/15 1,278 1,296 1,271 1,284 217,700
2019/11/14 1,310 1,310 1,274 1,279 225,300
2019/11/13 1,308 1,310 1,287 1,307 168,300
2019/11/12 1,312 1,325 1,306 1,313 207,100
2019/11/11 1,356 1,365 1,305 1,309 364,800
2019/11/08 1,367 1,387 1,345 1,349 364,800
2019/11/07 1,340 1,371 1,340 1,369 360,300
2019/11/06 1,301 1,339 1,295 1,332 644,500
2019/11/05 1,265 1,278 1,265 1,271 191,100
2019/11/01 1,248 1,257 1,241 1,255 126,500
2019/10/31 1,260 1,264 1,248 1,254 137,600
2019/10/30 1,230 1,259 1,230 1,256 187,500
2019/10/29 1,238 1,248 1,232 1,238 231,200
2019/10/28 1,232 1,237 1,222 1,227 173,600
2019/10/25 1,257 1,258 1,237 1,240 172,600
2019/10/24 1,240 1,254 1,237 1,253 155,300
2019/10/23 1,239 1,240 1,211 1,240 171,000
2019/10/21 1,219 1,234 1,218 1,227 118,600
2019/10/18 1,231 1,249 1,226 1,229 163,900
2019/10/17 1,243 1,245 1,231 1,235 202,300
2019/10/16 1,233 1,259 1,233 1,254 227,700
2019/10/15 1,224 1,241 1,217 1,220 187,400
2019/10/11 1,211 1,211 1,191 1,207 117,700
2019/10/10 1,214 1,216 1,190 1,204 101,200
2019/10/09 1,197 1,217 1,194 1,214 120,700
2019/10/08 1,195 1,215 1,193 1,213 113,500
2019/10/07 1,194 1,198 1,175 1,189 116,600
2019/10/04 1,185 1,199 1,178 1,193 176,300
2019/10/03 1,200 1,205 1,189 1,192 133,900
2019/10/02 1,213 1,228 1,209 1,224 141,500
2019/10/01 1,210 1,233 1,207 1,220 148,800
2019/09/30 1,191 1,206 1,186 1,206 145,900
2019/09/27 1,204 1,204 1,184 1,200 188,100
2019/09/26 1,229 1,231 1,208 1,212 145,800
2019/09/25 1,211 1,220 1,192 1,217 184,200
2019/09/24 1,228 1,233 1,219 1,222 179,000
2019/09/20 1,236 1,252 1,228 1,240 246,200
2019/09/19 1,208 1,245 1,208 1,232 253,300
2019/09/18 1,222 1,222 1,205 1,215 129,000
2019/09/17 1,218 1,235 1,199 1,222 181,500
2019/09/13 1,208 1,222 1,199 1,214 313,700
2019/09/12 1,206 1,214 1,195 1,205 187,000
2019/09/11 1,190 1,197 1,185 1,197 154,400
2019/09/10 1,185 1,198 1,180 1,192 178,400
2019/09/09 1,187 1,195 1,176 1,194 119,600
2019/09/06 1,187 1,195 1,172 1,192 163,100
2019/09/05 1,169 1,197 1,166 1,186 247,100
2019/09/04 1,150 1,164 1,149 1,159 139,300
2019/09/03 1,149 1,162 1,140 1,156 135,000
2019/09/02 1,155 1,163 1,148 1,155 100,200
2019/08/30 1,151 1,163 1,147 1,155 238,400
2019/08/29 1,142 1,149 1,125 1,134 135,300
2019/08/28 1,155 1,158 1,130 1,137 131,000
2019/08/27 1,164 1,165 1,149 1,155 116,300
2019/08/26 1,139 1,149 1,137 1,145 161,200
2019/08/23 1,150 1,166 1,147 1,162 148,300
2019/08/22 1,161 1,161 1,142 1,143 114,200
2019/08/21 1,134 1,149 1,134 1,148 116,000
2019/08/20 1,127 1,150 1,126 1,149 145,900
2019/08/19 1,127 1,130 1,119 1,127 188,000
2019/08/16 1,138 1,140 1,121 1,127 175,600
2019/08/15 1,134 1,147 1,128 1,146 111,100
2019/08/14 1,148 1,165 1,145 1,163 146,900
2019/08/13 1,119 1,146 1,115 1,142 214,200
2019/08/09 1,133 1,137 1,125 1,133 145,900
2019/08/08 1,115 1,129 1,109 1,122 232,600
2019/08/07 1,154 1,167 1,075 1,115 499,200
2019/08/06 1,144 1,169 1,134 1,165 280,500
2019/08/05 1,192 1,195 1,154 1,174 236,200
2019/08/02 1,215 1,232 1,197 1,210 228,900
2019/08/01 1,216 1,229 1,209 1,224 143,000
2019/07/31 1,213 1,223 1,210 1,214 168,600
2019/07/30 1,222 1,234 1,219 1,227 98,300
2019/07/29 1,221 1,230 1,217 1,222 79,500
2019/07/26 1,222 1,228 1,209 1,218 121,900
2019/07/25 1,236 1,243 1,234 1,236 93,100
2019/07/24 1,243 1,244 1,226 1,233 134,300
2019/07/23 1,218 1,237 1,212 1,233 174,500
2019/07/22 1,219 1,237 1,216 1,228 109,200
2019/07/19 1,205 1,236 1,205 1,228 154,300
2019/07/18 1,238 1,238 1,202 1,205 172,200
2019/07/17 1,228 1,243 1,222 1,238 158,300
2019/07/16 1,238 1,245 1,235 1,236 136,200
2019/07/12 1,236 1,241 1,229 1,238 99,500
2019/07/11 1,235 1,243 1,232 1,243 136,500
2019/07/10 1,221 1,228 1,206 1,226 260,700
2019/07/09 1,256 1,261 1,231 1,237 207,900
2019/07/08 1,271 1,271 1,243 1,249 194,500
2019/07/05 1,279 1,279 1,254 1,272 329,700
2019/07/04 1,271 1,287 1,263 1,283 196,800
2019/07/03 1,275 1,284 1,265 1,270 248,000
2019/07/02 1,256 1,284 1,254 1,280 304,100
2019/07/01 1,259 1,262 1,236 1,262 293,900
2019/06/28 1,233 1,255 1,229 1,251 260,800
2019/06/27 1,215 1,235 1,215 1,235 227,200
2019/06/26 1,210 1,224 1,191 1,209 331,700
2019/06/25 1,189 1,196 1,176 1,181 108,600
2019/06/24 1,184 1,188 1,175 1,180 102,700
2019/06/21 1,200 1,206 1,187 1,187 153,200
2019/06/20 1,205 1,212 1,186 1,202 207,500
2019/06/19 1,185 1,202 1,172 1,192 443,300
2019/06/18 1,152 1,182 1,150 1,165 367,300
2019/06/17 1,146 1,154 1,136 1,144 215,500
2019/06/14 1,157 1,158 1,133 1,150 255,900
2019/06/13 1,162 1,166 1,143 1,158 215,800
2019/06/12 1,165 1,180 1,159 1,175 242,400
2019/06/11 1,164 1,181 1,163 1,177 429,100
2019/06/10 1,114 1,158 1,112 1,154 245,600
2019/06/07 1,101 1,104 1,084 1,101 204,200
2019/06/06 1,120 1,128 1,093 1,097 499,500
2019/06/05 1,108 1,120 1,094 1,118 382,400
2019/06/04 1,107 1,117 1,073 1,102 411,400
2019/06/03 1,084 1,097 1,081 1,092 159,400
2019/05/31 1,107 1,115 1,103 1,108 193,400
2019/05/30 1,095 1,122 1,095 1,119 108,700
2019/05/29 1,084 1,110 1,084 1,105 120,400
2019/05/28 1,102 1,109 1,092 1,106 214,800
2019/05/27 1,109 1,113 1,098 1,109 153,500
2019/05/24 1,076 1,100 1,075 1,098 128,100
2019/05/23 1,090 1,095 1,080 1,093 108,500
2019/05/22 1,085 1,093 1,081 1,087 86,600
2019/05/21 1,091 1,092 1,080 1,084 127,800
2019/05/20 1,106 1,115 1,094 1,104 108,000
2019/05/17 1,098 1,105 1,080 1,104 132,200
2019/05/16 1,085 1,089 1,070 1,083 141,500
2019/05/15 1,101 1,107 1,075 1,091 230,200
2019/05/14 1,077 1,106 1,075 1,097 242,900
2019/05/13 1,129 1,131 1,105 1,107 303,100
2019/05/10 1,160 1,172 1,139 1,142 376,300
2019/05/09 1,163 1,187 1,148 1,169 476,900
2019/05/08 1,161 1,200 1,140 1,172 1,217,300
2019/05/07 1,051 1,057 1,032 1,041 266,700
2019/04/26 1,011 1,034 1,009 1,031 79,600
2019/04/25 1,025 1,026 1,013 1,021 89,100
2019/04/24 1,031 1,031 1,012 1,014 73,300
2019/04/23 1,033 1,042 1,015 1,022 72,300
2019/04/22 1,041 1,045 1,030 1,034 86,900
2019/04/19 1,041 1,051 1,033 1,044 78,300
2019/04/18 1,060 1,061 1,021 1,025 116,500
2019/04/17 1,051 1,058 1,041 1,052 88,900
2019/04/16 1,050 1,054 1,040 1,051 94,100
2019/04/15 1,030 1,050 1,030 1,050 169,900
2019/04/12 1,030 1,034 1,025 1,030 66,800
2019/04/11 1,040 1,040 1,027 1,030 69,900
2019/04/10 1,032 1,046 1,030 1,045 84,800
2019/04/09 1,038 1,045 1,029 1,044 79,200
2019/04/08 1,033 1,037 1,025 1,030 42,600
2019/04/05 1,041 1,047 1,029 1,037 109,400
2019/04/04 1,045 1,049 1,036 1,039 106,700
2019/04/03 1,029 1,043 1,023 1,040 100,800
2019/04/02 1,040 1,040 1,023 1,026 57,300
2019/04/01 1,025 1,033 1,019 1,022 111,200
2019/03/29 1,008 1,012 990 991 93,200
2019/03/28 1,020 1,023 1,000 1,002 99,000
2019/03/27 1,015 1,033 1,006 1,030 161,500
2019/03/26 998 1,033 998 1,033 236,700
2019/03/25 1,003 1,003 974 983 152,400
2019/03/22 986 1,012 982 1,012 281,400
2019/03/20 1,000 1,000 977 985 157,800
2019/03/19 1,004 1,010 992 996 134,300
2019/03/18 995 1,017 984 1,014 178,000
2019/03/15 978 994 967 991 202,400
2019/03/14 986 988 964 975 159,100
2019/03/13 1,011 1,011 984 986 85,600
2019/03/12 1,005 1,011 992 1,010 165,400
2019/03/11 1,000 1,002 986 998 96,900
2019/03/08 1,002 1,003 988 1,002 146,500
2019/03/07 1,008 1,015 998 1,011 127,200
2019/03/06 997 1,012 991 1,009 128,500
2019/03/05 990 1,004 988 1,003 89,400
2019/03/04 1,006 1,012 996 1,000 122,200
2019/03/01 1,002 1,011 992 996 92,200
2019/02/28 990 1,010 983 1,004 225,100
2019/02/27 993 994 983 984 116,500
2019/02/26 989 992 980 984 66,300
2019/02/25 991 996 985 990 72,700
2019/02/22 985 986 972 983 108,900
2019/02/21 984 986 973 985 105,900
2019/02/20 996 996 972 981 153,400
2019/02/19 992 995 986 989 81,000
2019/02/18 1,008 1,009 989 992 75,000
2019/02/15 982 990 967 987 85,700
2019/02/14 982 996 978 988 120,300
2019/02/13 1,002 1,007 980 995 214,000
2019/02/12 951 991 951 982 161,400
2019/02/08 955 965 942 942 131,900
2019/02/07 966 969 960 966 50,300
2019/02/06 982 982 966 972 73,700
2019/02/05 970 982 969 979 79,800
2019/02/04 955 972 955 972 150,600
2019/02/01 946 958 944 948 94,700
2019/01/31 944 959 944 946 187,100
2019/01/30 939 948 933 933 212,500
2019/01/29 903 934 901 931 171,600
2019/01/28 915 915 903 903 106,000
2019/01/25 925 931 913 915 128,300
2019/01/24 917 924 910 916 62,200
2019/01/23 931 932 919 921 65,000
2019/01/22 937 938 928 929 66,900
2019/01/21 939 945 935 936 111,700
2019/01/18 909 932 909 926 102,900
2019/01/17 916 922 903 907 84,600
2019/01/16 915 919 905 911 87,400
2019/01/15 890 916 889 915 98,000
2019/01/11 905 908 896 897 64,100
2019/01/10 905 907 889 897 78,100
2019/01/09 897 911 897 911 113,400
2019/01/08 903 903 884 893 89,800
2019/01/07 919 919 892 895 146,000
2019/01/04 881 888 867 878 156,300

このページの先頭へ