大同信号(6743)の株価時系列情報
大同信号(6743)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 |
---|---|---|---|---|---|
2024/03/28 | 442 | 450 | 440 | 444 | 13,400 |
2024/03/27 | 450 | 457 | 447 | 447 | 32,900 |
2024/03/26 | 452 | 466 | 446 | 449 | 121,600 |
2024/03/25 | 450 | 454 | 437 | 450 | 60,900 |
2024/03/22 | 447 | 456 | 443 | 450 | 62,700 |
2024/03/21 | 439 | 449 | 437 | 447 | 44,400 |
2024/03/19 | 434 | 440 | 433 | 437 | 15,500 |
2024/03/18 | 436 | 440 | 432 | 434 | 23,800 |
2024/03/15 | 442 | 442 | 436 | 436 | 15,400 |
2024/03/14 | 437 | 444 | 437 | 442 | 9,100 |
2024/03/13 | 438 | 445 | 433 | 442 | 35,600 |
2024/03/12 | 436 | 439 | 431 | 439 | 13,600 |
2024/03/11 | 442 | 444 | 431 | 439 | 125,000 |
2024/03/08 | 446 | 447 | 438 | 442 | 40,500 |
2024/03/07 | 443 | 445 | 439 | 445 | 10,500 |
2024/03/06 | 442 | 446 | 437 | 442 | 47,300 |
2024/03/05 | 438 | 444 | 433 | 442 | 60,400 |
2024/03/04 | 437 | 442 | 435 | 438 | 24,300 |
2024/03/01 | 430 | 437 | 430 | 436 | 24,300 |
2024/02/29 | 429 | 432 | 429 | 430 | 8,100 |
2024/02/28 | 430 | 433 | 428 | 428 | 4,600 |
2024/02/27 | 430 | 443 | 429 | 430 | 87,800 |
2024/02/26 | 426 | 434 | 426 | 426 | 103,000 |
2024/02/22 | 427 | 428 | 423 | 425 | 11,100 |
2024/02/21 | 424 | 427 | 422 | 427 | 12,400 |
2024/02/20 | 427 | 427 | 421 | 424 | 11,700 |
2024/02/19 | 425 | 427 | 422 | 425 | 19,000 |
2024/02/16 | 427 | 433 | 422 | 425 | 44,900 |
2024/02/15 | 427 | 433 | 424 | 428 | 19,300 |
2024/02/14 | 433 | 436 | 424 | 430 | 33,500 |
2024/02/13 | 430 | 449 | 421 | 432 | 160,000 |
2024/02/09 | 419 | 427 | 415 | 424 | 23,000 |
2024/02/08 | 423 | 426 | 420 | 420 | 11,400 |
2024/02/07 | 426 | 426 | 421 | 423 | 13,900 |
2024/02/06 | 425 | 430 | 422 | 426 | 14,800 |
2024/02/05 | 433 | 434 | 426 | 426 | 37,400 |
2024/02/02 | 426 | 435 | 412 | 434 | 74,500 |
2024/02/01 | 424 | 430 | 422 | 428 | 41,500 |
2024/01/31 | 423 | 425 | 421 | 424 | 7,700 |
2024/01/30 | 425 | 426 | 423 | 426 | 16,600 |
2024/01/29 | 422 | 425 | 421 | 424 | 15,900 |
2024/01/26 | 422 | 427 | 421 | 421 | 34,100 |
2024/01/25 | 417 | 422 | 415 | 420 | 26,100 |
2024/01/24 | 419 | 419 | 414 | 417 | 12,400 |
2024/01/23 | 418 | 420 | 416 | 420 | 8,100 |
2024/01/22 | 412 | 418 | 412 | 418 | 26,200 |
2024/01/19 | 415 | 416 | 412 | 412 | 7,300 |
2024/01/18 | 415 | 417 | 414 | 417 | 3,800 |
2024/01/17 | 418 | 418 | 413 | 415 | 17,700 |
2024/01/16 | 420 | 420 | 416 | 418 | 23,100 |
2024/01/15 | 419 | 420 | 417 | 419 | 8,000 |
2024/01/12 | 418 | 418 | 416 | 417 | 4,000 |
2024/01/11 | 417 | 421 | 416 | 418 | 18,700 |
2024/01/10 | 418 | 422 | 417 | 418 | 31,800 |
2024/01/09 | 416 | 424 | 416 | 420 | 61,200 |
2024/01/05 | 414 | 417 | 412 | 416 | 43,600 |
2024/01/04 | 413 | 414 | 411 | 414 | 5,800 |
2023/12/29 | 413 | 414 | 409 | 411 | 10,900 |
2023/12/28 | 407 | 415 | 405 | 413 | 46,100 |
2023/12/27 | 403 | 407 | 400 | 404 | 61,100 |
2023/12/26 | 404 | 406 | 402 | 402 | 25,300 |
2023/12/25 | 407 | 409 | 403 | 403 | 28,100 |
2023/12/22 | 408 | 409 | 404 | 409 | 41,500 |
2023/12/21 | 408 | 409 | 405 | 408 | 26,400 |
2023/12/20 | 405 | 409 | 404 | 407 | 14,000 |
2023/12/19 | 405 | 407 | 404 | 404 | 18,400 |
2023/12/18 | 407 | 409 | 405 | 407 | 11,500 |
2023/12/15 | 406 | 409 | 405 | 407 | 16,200 |
2023/12/14 | 407 | 409 | 406 | 407 | 15,000 |
2023/12/13 | 409 | 412 | 407 | 408 | 8,900 |
2023/12/12 | 409 | 412 | 408 | 409 | 11,900 |
2023/12/11 | 409 | 412 | 408 | 412 | 19,000 |
2023/12/08 | 410 | 412 | 408 | 409 | 9,000 |
2023/12/07 | 413 | 415 | 411 | 412 | 13,300 |
2023/12/06 | 411 | 414 | 410 | 414 | 6,700 |
2023/12/05 | 412 | 413 | 410 | 412 | 11,900 |
2023/12/04 | 413 | 413 | 411 | 412 | 9,100 |
2023/12/01 | 411 | 412 | 408 | 412 | 5,500 |
2023/11/30 | 409 | 410 | 408 | 409 | 6,800 |
2023/11/29 | 409 | 411 | 409 | 409 | 1,800 |
2023/11/28 | 409 | 410 | 408 | 409 | 3,200 |
2023/11/27 | 410 | 412 | 407 | 408 | 8,100 |
2023/11/24 | 411 | 411 | 409 | 410 | 2,200 |
2023/11/22 | 407 | 410 | 407 | 408 | 2,600 |
2023/11/21 | 408 | 409 | 408 | 408 | 2,000 |
2023/11/20 | 408 | 409 | 408 | 408 | 4,400 |
2023/11/17 | 406 | 408 | 404 | 406 | 13,200 |
2023/11/16 | 407 | 409 | 406 | 407 | 30,800 |
2023/11/15 | 412 | 412 | 408 | 409 | 17,300 |
2023/11/14 | 410 | 415 | 408 | 411 | 21,600 |
2023/11/13 | 409 | 412 | 407 | 412 | 14,800 |
2023/11/10 | 412 | 415 | 410 | 410 | 9,400 |
2023/11/09 | 414 | 414 | 411 | 411 | 6,100 |
2023/11/08 | 413 | 414 | 413 | 413 | 3,300 |
2023/11/07 | 413 | 417 | 413 | 415 | 5,600 |
2023/11/06 | 416 | 418 | 413 | 413 | 24,500 |
2023/11/02 | 414 | 417 | 412 | 417 | 11,000 |
2023/11/01 | 413 | 418 | 412 | 417 | 7,700 |
2023/10/31 | 413 | 413 | 408 | 413 | 21,500 |
2023/10/30 | 411 | 415 | 410 | 412 | 4,600 |
2023/10/27 | 411 | 414 | 410 | 412 | 12,000 |
2023/10/26 | 411 | 416 | 410 | 414 | 13,100 |
2023/10/25 | 417 | 417 | 411 | 411 | 19,100 |
2023/10/24 | 410 | 418 | 409 | 416 | 28,500 |
2023/10/23 | 415 | 415 | 409 | 410 | 23,800 |
2023/10/20 | 416 | 418 | 408 | 416 | 27,200 |
2023/10/19 | 412 | 417 | 407 | 416 | 104,600 |
2023/10/18 | 413 | 418 | 411 | 412 | 4,200 |
2023/10/17 | 414 | 419 | 413 | 413 | 4,500 |
2023/10/16 | 418 | 419 | 414 | 419 | 2,300 |
2023/10/13 | 413 | 418 | 413 | 417 | 8,100 |
2023/10/12 | 412 | 416 | 412 | 416 | 7,300 |
2023/10/11 | 415 | 415 | 410 | 412 | 8,000 |
2023/10/10 | 409 | 411 | 409 | 409 | 6,700 |
2023/10/06 | 412 | 417 | 408 | 408 | 18,100 |
2023/10/05 | 412 | 417 | 408 | 417 | 51,600 |
2023/10/04 | 406 | 412 | 406 | 412 | 11,200 |
2023/10/03 | 412 | 413 | 407 | 407 | 71,900 |
2023/10/02 | 418 | 422 | 413 | 413 | 44,300 |
2023/09/29 | 422 | 423 | 414 | 417 | 36,200 |
2023/09/28 | 424 | 424 | 420 | 422 | 12,800 |
2023/09/27 | 424 | 426 | 423 | 424 | 6,300 |
2023/09/26 | 427 | 427 | 424 | 424 | 10,300 |
2023/09/25 | 426 | 427 | 424 | 427 | 18,000 |
2023/09/22 | 424 | 425 | 424 | 425 | 1,600 |
2023/09/21 | 423 | 427 | 423 | 424 | 8,000 |
2023/09/20 | 427 | 429 | 424 | 424 | 136,200 |
2023/09/19 | 428 | 430 | 426 | 426 | 230,200 |
2023/09/15 | 427 | 431 | 425 | 426 | 69,900 |
2023/09/14 | 427 | 429 | 425 | 425 | 32,700 |
2023/09/13 | 426 | 428 | 426 | 426 | 6,100 |
2023/09/12 | 427 | 429 | 426 | 428 | 10,200 |
2023/09/11 | 426 | 432 | 424 | 427 | 91,700 |
2023/09/08 | 424 | 426 | 424 | 426 | 4,400 |
2023/09/07 | 425 | 426 | 424 | 425 | 13,800 |
2023/09/06 | 423 | 427 | 423 | 425 | 74,300 |
2023/09/05 | 423 | 424 | 422 | 423 | 2,600 |
2023/09/04 | 422 | 423 | 422 | 422 | 6,700 |
2023/09/01 | 422 | 422 | 420 | 422 | 4,700 |
2023/08/31 | 421 | 425 | 420 | 421 | 48,800 |
2023/08/30 | 423 | 424 | 419 | 423 | 23,000 |
2023/08/29 | 423 | 426 | 422 | 423 | 106,700 |
2023/08/28 | 430 | 430 | 420 | 424 | 97,600 |
2023/08/25 | 420 | 429 | 417 | 429 | 100,600 |
2023/08/24 | 424 | 428 | 420 | 420 | 48,000 |
2023/08/23 | 416 | 427 | 416 | 423 | 49,000 |
2023/08/22 | 417 | 420 | 414 | 416 | 7,400 |
2023/08/21 | 419 | 420 | 416 | 417 | 12,800 |
2023/08/18 | 420 | 423 | 419 | 421 | 8,700 |
2023/08/17 | 423 | 423 | 419 | 419 | 8,800 |
2023/08/16 | 421 | 425 | 419 | 422 | 9,800 |
2023/08/15 | 420 | 426 | 420 | 426 | 12,800 |
2023/08/14 | 418 | 425 | 418 | 423 | 4,600 |
2023/08/10 | 420 | 420 | 416 | 420 | 25,200 |
2023/08/09 | 425 | 426 | 418 | 419 | 74,400 |
2023/08/08 | 423 | 425 | 420 | 425 | 5,800 |
2023/08/07 | 426 | 426 | 417 | 423 | 34,300 |
2023/08/04 | 428 | 432 | 428 | 431 | 5,900 |
2023/08/03 | 431 | 435 | 430 | 430 | 3,400 |
2023/08/02 | 433 | 433 | 430 | 431 | 9,500 |
2023/08/01 | 432 | 435 | 430 | 435 | 6,800 |
2023/07/31 | 429 | 434 | 429 | 432 | 14,200 |
2023/07/28 | 431 | 433 | 429 | 432 | 4,000 |
2023/07/27 | 429 | 432 | 428 | 430 | 7,400 |
2023/07/26 | 430 | 432 | 429 | 432 | 2,500 |
2023/07/25 | 431 | 432 | 428 | 432 | 7,000 |
2023/07/24 | 429 | 431 | 429 | 430 | 7,200 |
2023/07/21 | 430 | 431 | 429 | 429 | 4,800 |
2023/07/20 | 434 | 434 | 428 | 429 | 60,600 |
2023/07/19 | 432 | 440 | 432 | 434 | 20,900 |
2023/07/18 | 434 | 434 | 430 | 431 | 14,400 |
2023/07/14 | 431 | 434 | 426 | 434 | 17,700 |
2023/07/13 | 434 | 435 | 429 | 434 | 19,000 |
2023/07/12 | 441 | 441 | 429 | 438 | 34,500 |
2023/07/11 | 440 | 446 | 429 | 442 | 112,200 |
2023/07/10 | 438 | 441 | 429 | 441 | 33,200 |
2023/07/07 | 436 | 438 | 432 | 438 | 9,800 |
2023/07/06 | 437 | 438 | 432 | 438 | 14,600 |
2023/07/05 | 427 | 438 | 427 | 438 | 44,000 |
2023/07/04 | 427 | 430 | 422 | 427 | 39,600 |
2023/07/03 | 439 | 439 | 422 | 427 | 111,000 |
2023/06/30 | 441 | 442 | 433 | 439 | 21,200 |
2023/06/29 | 435 | 445 | 433 | 445 | 14,300 |
2023/06/28 | 428 | 439 | 427 | 435 | 9,700 |
2023/06/27 | 430 | 430 | 425 | 429 | 1,200 |
2023/06/26 | 425 | 430 | 425 | 429 | 5,700 |
2023/06/23 | 429 | 429 | 422 | 425 | 5,200 |
2023/06/22 | 431 | 431 | 416 | 424 | 38,000 |
2023/06/21 | 436 | 436 | 431 | 433 | 5,100 |
2023/06/20 | 433 | 436 | 433 | 433 | 1,900 |
2023/06/19 | 433 | 436 | 430 | 432 | 5,900 |
2023/06/16 | 433 | 434 | 430 | 431 | 4,500 |
2023/06/15 | 440 | 440 | 434 | 434 | 37,500 |
2023/06/14 | 441 | 445 | 433 | 440 | 50,400 |
2023/06/13 | 439 | 445 | 434 | 445 | 21,000 |
2023/06/12 | 438 | 443 | 435 | 443 | 11,700 |
2023/06/09 | 433 | 438 | 432 | 438 | 5,900 |
2023/06/08 | 432 | 432 | 431 | 432 | 2,700 |
2023/06/07 | 434 | 435 | 425 | 433 | 15,300 |
2023/06/06 | 437 | 442 | 435 | 436 | 4,000 |