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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,129 | 1,141 | 1,120 | 1,124 | 157,400 |
| 2025/07/30 | 1,094 | 1,113 | 1,091 | 1,110 | 144,900 |
| 2025/07/29 | 1,077 | 1,092 | 1,073 | 1,092 | 175,400 |
| 2025/07/28 | 1,080 | 1,088 | 1,076 | 1,087 | 157,400 |
| 2025/07/25 | 1,078 | 1,081 | 1,067 | 1,073 | 138,100 |
| 2025/07/24 | 1,078 | 1,089 | 1,078 | 1,085 | 80,800 |
| 2025/07/23 | 1,088 | 1,092 | 1,078 | 1,083 | 100,200 |
| 2025/07/22 | 1,080 | 1,087 | 1,076 | 1,076 | 64,900 |
| 2025/07/18 | 1,096 | 1,096 | 1,083 | 1,083 | 56,800 |
| 2025/07/17 | 1,078 | 1,094 | 1,071 | 1,094 | 123,000 |
| 2025/07/16 | 1,073 | 1,083 | 1,070 | 1,077 | 94,900 |
| 2025/07/15 | 1,069 | 1,073 | 1,066 | 1,073 | 50,700 |
| 2025/07/14 | 1,075 | 1,080 | 1,067 | 1,067 | 55,300 |
| 2025/07/11 | 1,071 | 1,085 | 1,071 | 1,072 | 79,100 |
| 2025/07/10 | 1,080 | 1,085 | 1,067 | 1,075 | 117,800 |
| 2025/07/09 | 1,076 | 1,087 | 1,071 | 1,077 | 109,700 |
| 2025/07/08 | 1,056 | 1,078 | 1,008 | 1,073 | 175,400 |
| 2025/07/07 | 1,085 | 1,085 | 1,065 | 1,071 | 218,300 |
| 2025/07/04 | 1,050 | 1,090 | 1,048 | 1,079 | 266,000 |
| 2025/07/03 | 1,048 | 1,051 | 1,040 | 1,047 | 146,000 |
| 2025/07/02 | 1,054 | 1,055 | 1,040 | 1,042 | 181,300 |
| 2025/07/01 | 1,072 | 1,074 | 1,054 | 1,062 | 129,700 |
| 2025/06/30 | 1,083 | 1,090 | 1,078 | 1,078 | 118,200 |
| 2025/06/27 | 1,083 | 1,084 | 1,073 | 1,080 | 107,100 |
| 2025/06/26 | 1,057 | 1,079 | 1,053 | 1,075 | 200,500 |
| 2025/06/25 | 1,061 | 1,061 | 1,043 | 1,048 | 165,400 |
| 2025/06/24 | 1,070 | 1,073 | 1,057 | 1,063 | 101,200 |
| 2025/06/23 | 1,052 | 1,063 | 1,047 | 1,058 | 212,900 |
| 2025/06/20 | 1,058 | 1,058 | 1,042 | 1,054 | 273,900 |
| 2025/06/19 | 1,066 | 1,067 | 1,046 | 1,055 | 92,600 |
| 2025/06/18 | 1,063 | 1,082 | 1,061 | 1,070 | 195,500 |
| 2025/06/17 | 1,079 | 1,090 | 1,065 | 1,073 | 146,500 |
| 2025/06/16 | 1,069 | 1,077 | 1,069 | 1,076 | 139,700 |
| 2025/06/13 | 1,045 | 1,051 | 1,040 | 1,050 | 118,000 |
| 2025/06/12 | 1,069 | 1,069 | 1,052 | 1,056 | 91,800 |
| 2025/06/11 | 1,065 | 1,075 | 1,059 | 1,072 | 94,100 |
| 2025/06/10 | 1,064 | 1,073 | 1,061 | 1,065 | 103,500 |
| 2025/06/09 | 1,077 | 1,082 | 1,067 | 1,071 | 121,900 |
| 2025/06/06 | 1,104 | 1,113 | 1,073 | 1,077 | 302,800 |
| 2025/06/05 | 1,088 | 1,091 | 1,070 | 1,074 | 145,400 |
| 2025/06/04 | 1,054 | 1,098 | 1,053 | 1,089 | 252,900 |
| 2025/06/03 | 1,053 | 1,054 | 1,046 | 1,047 | 90,800 |
| 2025/06/02 | 1,054 | 1,064 | 1,045 | 1,050 | 154,900 |
| 2025/05/30 | 1,030 | 1,074 | 1,029 | 1,058 | 281,300 |
| 2025/05/29 | 1,026 | 1,034 | 1,024 | 1,028 | 115,100 |
| 2025/05/28 | 1,016 | 1,028 | 1,008 | 1,023 | 181,400 |
| 2025/05/27 | 997 | 1,010 | 997 | 1,009 | 142,000 |
| 2025/05/26 | 983 | 996 | 982 | 993 | 93,200 |
| 2025/05/23 | 973 | 986 | 972 | 981 | 88,900 |
| 2025/05/22 | 965 | 977 | 964 | 973 | 54,700 |
| 2025/05/21 | 979 | 979 | 972 | 976 | 75,100 |
| 2025/05/20 | 992 | 997 | 971 | 973 | 89,700 |
| 2025/05/19 | 973 | 977 | 965 | 973 | 74,500 |
| 2025/05/16 | 979 | 982 | 965 | 978 | 79,400 |
| 2025/05/15 | 986 | 988 | 971 | 980 | 92,700 |
| 2025/05/14 | 967 | 1,000 | 962 | 1,000 | 253,100 |
| 2025/05/13 | 983 | 999 | 964 | 967 | 176,600 |
| 2025/05/12 | 976 | 981 | 971 | 980 | 111,300 |
| 2025/05/09 | 974 | 980 | 970 | 973 | 97,800 |
| 2025/05/08 | 976 | 977 | 963 | 973 | 66,200 |
| 2025/05/07 | 973 | 984 | 967 | 983 | 152,600 |
| 2025/05/02 | 976 | 982 | 962 | 973 | 91,400 |
| 2025/05/01 | 976 | 976 | 966 | 975 | 85,800 |
| 2025/04/30 | 974 | 979 | 965 | 977 | 127,500 |
| 2025/04/28 | 970 | 979 | 965 | 975 | 194,800 |
| 2025/04/25 | 955 | 970 | 949 | 969 | 190,400 |
| 2025/04/24 | 943 | 953 | 939 | 950 | 352,100 |
| 2025/04/23 | 896 | 955 | 890 | 942 | 548,600 |
| 2025/04/22 | 882 | 890 | 881 | 888 | 52,800 |
| 2025/04/21 | 881 | 885 | 877 | 885 | 68,400 |
| 2025/04/18 | 861 | 877 | 853 | 877 | 87,000 |
| 2025/04/17 | 855 | 860 | 850 | 852 | 42,100 |
| 2025/04/16 | 861 | 862 | 850 | 857 | 65,500 |
| 2025/04/15 | 864 | 864 | 857 | 858 | 67,900 |
| 2025/04/14 | 860 | 864 | 852 | 859 | 74,000 |
| 2025/04/11 | 838 | 850 | 817 | 848 | 152,100 |
| 2025/04/10 | 859 | 859 | 839 | 848 | 162,200 |
| 2025/04/09 | 807 | 813 | 795 | 803 | 158,700 |
| 2025/04/08 | 830 | 832 | 816 | 821 | 188,400 |
| 2025/04/07 | 800 | 813 | 781 | 796 | 272,200 |
| 2025/04/04 | 845 | 849 | 833 | 845 | 263,000 |
| 2025/04/03 | 870 | 870 | 858 | 867 | 218,400 |
| 2025/04/02 | 895 | 895 | 883 | 885 | 166,900 |
| 2025/04/01 | 904 | 904 | 892 | 892 | 69,800 |
| 2025/03/31 | 903 | 903 | 892 | 895 | 159,800 |
| 2025/03/28 | 901 | 909 | 897 | 907 | 126,600 |
| 2025/03/27 | 916 | 924 | 916 | 924 | 87,600 |
| 2025/03/26 | 919 | 923 | 914 | 919 | 152,800 |
| 2025/03/25 | 914 | 917 | 908 | 913 | 82,700 |
| 2025/03/24 | 918 | 919 | 911 | 915 | 91,300 |
| 2025/03/21 | 917 | 919 | 914 | 914 | 57,500 |
| 2025/03/19 | 915 | 921 | 914 | 917 | 63,200 |
| 2025/03/18 | 920 | 920 | 914 | 915 | 99,500 |
| 2025/03/17 | 911 | 917 | 910 | 913 | 75,900 |
| 2025/03/14 | 904 | 911 | 903 | 907 | 87,100 |
| 2025/03/13 | 905 | 910 | 903 | 906 | 83,700 |
| 2025/03/12 | 901 | 905 | 901 | 904 | 83,600 |
| 2025/03/11 | 905 | 905 | 897 | 903 | 117,700 |
| 2025/03/10 | 916 | 916 | 909 | 912 | 34,700 |
| 2025/03/07 | 917 | 917 | 908 | 915 | 82,200 |
| 2025/03/06 | 914 | 920 | 912 | 918 | 105,600 |
| 2025/03/05 | 906 | 916 | 906 | 906 | 143,300 |
| 2025/03/04 | 906 | 909 | 900 | 907 | 96,400 |
| 2025/03/03 | 908 | 910 | 903 | 908 | 79,000 |
| 2025/02/28 | 900 | 906 | 898 | 900 | 69,300 |
| 2025/02/27 | 898 | 905 | 897 | 905 | 64,500 |
| 2025/02/26 | 898 | 898 | 890 | 897 | 262,500 |
| 2025/02/25 | 892 | 898 | 891 | 898 | 163,700 |
| 2025/02/21 | 898 | 899 | 891 | 896 | 370,200 |
| 2025/02/20 | 899 | 901 | 896 | 897 | 170,800 |
| 2025/02/19 | 903 | 904 | 898 | 900 | 147,400 |
| 2025/02/18 | 903 | 904 | 899 | 903 | 56,600 |
| 2025/02/17 | 906 | 909 | 902 | 903 | 56,600 |
| 2025/02/14 | 905 | 905 | 901 | 902 | 57,100 |
| 2025/02/13 | 910 | 910 | 902 | 905 | 93,000 |
| 2025/02/12 | 919 | 919 | 906 | 909 | 51,200 |
| 2025/02/10 | 905 | 919 | 905 | 912 | 85,800 |
| 2025/02/07 | 905 | 907 | 900 | 905 | 62,500 |
| 2025/02/06 | 903 | 908 | 900 | 908 | 40,400 |
| 2025/02/05 | 897 | 903 | 894 | 903 | 139,000 |
| 2025/02/04 | 911 | 913 | 899 | 899 | 250,000 |
| 2025/02/03 | 906 | 910 | 897 | 901 | 206,000 |
| 2025/01/31 | 909 | 911 | 904 | 911 | 55,200 |
| 2025/01/30 | 911 | 911 | 903 | 910 | 77,200 |
| 2025/01/29 | 913 | 913 | 906 | 908 | 45,500 |
| 2025/01/28 | 912 | 915 | 910 | 911 | 75,400 |
| 2025/01/27 | 908 | 912 | 904 | 912 | 82,300 |
| 2025/01/24 | 912 | 912 | 903 | 903 | 70,000 |
| 2025/01/23 | 906 | 911 | 905 | 909 | 68,100 |
| 2025/01/22 | 906 | 910 | 903 | 905 | 70,300 |
| 2025/01/21 | 902 | 905 | 897 | 905 | 55,100 |
| 2025/01/20 | 897 | 903 | 897 | 898 | 46,100 |
| 2025/01/17 | 895 | 901 | 892 | 897 | 75,800 |
| 2025/01/16 | 897 | 898 | 892 | 896 | 77,000 |
| 2025/01/15 | 894 | 899 | 892 | 895 | 67,300 |
| 2025/01/14 | 902 | 904 | 890 | 894 | 211,800 |
| 2025/01/10 | 902 | 904 | 900 | 902 | 84,900 |
| 2025/01/09 | 910 | 912 | 902 | 904 | 151,000 |
| 2025/01/08 | 918 | 920 | 909 | 910 | 122,500 |
| 2025/01/07 | 919 | 925 | 916 | 920 | 105,900 |
| 2025/01/06 | 937 | 937 | 918 | 918 | 195,600 |
| 2024/12/30 | 930 | 932 | 924 | 930 | 83,000 |
| 2024/12/27 | 916 | 925 | 916 | 925 | 86,200 |
| 2024/12/26 | 912 | 915 | 908 | 915 | 133,300 |
| 2024/12/25 | 911 | 912 | 904 | 912 | 85,800 |
| 2024/12/24 | 905 | 910 | 901 | 907 | 61,600 |
| 2024/12/23 | 906 | 911 | 902 | 903 | 75,100 |
| 2024/12/20 | 907 | 913 | 902 | 902 | 173,700 |
| 2024/12/19 | 902 | 911 | 902 | 905 | 77,800 |
| 2024/12/18 | 921 | 921 | 910 | 912 | 82,400 |
| 2024/12/17 | 919 | 924 | 918 | 919 | 58,700 |
| 2024/12/16 | 924 | 929 | 918 | 919 | 69,800 |
| 2024/12/13 | 921 | 929 | 920 | 927 | 107,500 |
| 2024/12/12 | 923 | 925 | 918 | 921 | 114,900 |
| 2024/12/11 | 922 | 925 | 920 | 920 | 49,700 |
| 2024/12/10 | 921 | 927 | 920 | 920 | 69,000 |
| 2024/12/09 | 924 | 933 | 915 | 916 | 143,200 |
| 2024/12/06 | 914 | 918 | 911 | 914 | 70,700 |
| 2024/12/05 | 916 | 922 | 910 | 915 | 100,300 |
| 2024/12/04 | 923 | 926 | 912 | 912 | 124,900 |
| 2024/12/03 | 922 | 926 | 916 | 923 | 91,900 |
| 2024/12/02 | 915 | 918 | 912 | 913 | 50,000 |
| 2024/11/29 | 912 | 925 | 912 | 915 | 88,500 |
| 2024/11/28 | 916 | 921 | 908 | 913 | 101,800 |
| 2024/11/27 | 936 | 939 | 913 | 919 | 192,700 |
| 2024/11/26 | 913 | 934 | 910 | 927 | 219,700 |
| 2024/11/25 | 913 | 922 | 903 | 909 | 1,560,500 |
| 2024/11/22 | 910 | 910 | 903 | 907 | 147,800 |
| 2024/11/21 | 900 | 910 | 898 | 910 | 215,100 |
| 2024/11/20 | 907 | 909 | 899 | 901 | 183,900 |
| 2024/11/19 | 911 | 916 | 905 | 910 | 144,300 |
| 2024/11/18 | 902 | 916 | 902 | 914 | 81,700 |
| 2024/11/15 | 901 | 914 | 898 | 909 | 120,200 |
| 2024/11/14 | 905 | 910 | 900 | 902 | 182,600 |
| 2024/11/13 | 905 | 911 | 898 | 902 | 214,700 |
| 2024/11/12 | 915 | 920 | 905 | 905 | 177,300 |
| 2024/11/11 | 919 | 921 | 915 | 917 | 143,600 |
| 2024/11/08 | 942 | 942 | 921 | 921 | 102,200 |
| 2024/11/07 | 950 | 955 | 933 | 933 | 170,900 |
| 2024/11/06 | 959 | 961 | 944 | 949 | 90,500 |
| 2024/11/05 | 945 | 975 | 934 | 952 | 206,800 |
| 2024/11/01 | 934 | 935 | 925 | 930 | 74,100 |
| 2024/10/31 | 935 | 939 | 926 | 936 | 63,700 |
| 2024/10/30 | 939 | 940 | 930 | 931 | 149,800 |
| 2024/10/29 | 926 | 935 | 923 | 935 | 63,500 |
| 2024/10/28 | 919 | 932 | 914 | 925 | 66,400 |
| 2024/10/25 | 927 | 927 | 914 | 919 | 65,900 |
| 2024/10/24 | 930 | 930 | 916 | 926 | 111,300 |
| 2024/10/23 | 945 | 950 | 930 | 930 | 76,700 |
| 2024/10/22 | 955 | 955 | 946 | 951 | 83,300 |
| 2024/10/21 | 950 | 955 | 946 | 952 | 56,800 |
| 2024/10/18 | 948 | 953 | 945 | 950 | 40,900 |
| 2024/10/17 | 957 | 960 | 947 | 950 | 62,700 |
| 2024/10/16 | 952 | 964 | 950 | 950 | 62,400 |
| 2024/10/15 | 964 | 964 | 953 | 959 | 64,200 |
| 2024/10/11 | 970 | 970 | 957 | 957 | 46,500 |
| 2024/10/10 | 972 | 972 | 960 | 964 | 45,500 |
| 2024/10/09 | 987 | 992 | 973 | 973 | 42,600 |
| 2024/10/08 | 968 | 982 | 968 | 982 | 75,500 |
| 2024/10/07 | 987 | 987 | 974 | 976 | 61,900 |