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
2024/04/19 1,003 1,006 984 996 81,800
2024/04/18 998 1,013 998 1,011 32,500
2024/04/17 1,017 1,017 998 998 54,700
2024/04/16 1,028 1,033 1,016 1,019 77,800
2024/04/15 1,027 1,036 1,026 1,035 38,100
2024/04/12 1,039 1,039 1,027 1,033 53,900
2024/04/11 1,016 1,032 1,016 1,032 45,700
2024/04/10 1,023 1,033 1,023 1,027 32,300
2024/04/09 1,026 1,028 1,020 1,026 37,900
2024/04/08 1,017 1,025 1,016 1,021 34,300
2024/04/05 1,008 1,020 1,006 1,015 56,200
2024/04/04 1,030 1,030 1,020 1,023 80,200
2024/04/03 1,010 1,020 1,005 1,020 65,700
2024/04/02 1,020 1,023 1,004 1,008 56,200
2024/04/01 1,038 1,038 1,024 1,024 35,200
2024/03/29 1,032 1,042 1,027 1,038 58,000
2024/03/28 1,040 1,043 1,023 1,027 82,700
2024/03/27 1,070 1,079 1,060 1,062 120,500
2024/03/26 1,052 1,066 1,048 1,062 106,000
2024/03/25 1,053 1,059 1,048 1,052 90,400
2024/03/22 1,043 1,054 1,039 1,052 127,900
2024/03/21 1,025 1,041 1,025 1,038 104,500
2024/03/19 1,014 1,021 1,008 1,019 78,400
2024/03/18 1,011 1,016 1,009 1,014 84,600
2024/03/15 990 1,008 988 1,008 132,300
2024/03/14 999 999 990 998 50,700
2024/03/13 1,002 1,008 987 992 82,000
2024/03/12 999 1,003 985 1,003 44,800
2024/03/11 999 1,005 990 998 57,900
2024/03/08 990 1,015 990 1,012 151,300
2024/03/07 1,000 1,007 994 997 69,500
2024/03/06 997 1,007 996 1,002 76,300
2024/03/05 1,000 1,008 994 1,002 79,600
2024/03/04 1,017 1,017 1,002 1,006 113,700
2024/03/01 1,018 1,021 1,011 1,011 61,100
2024/02/29 1,025 1,027 1,016 1,018 98,700
2024/02/28 1,022 1,032 1,020 1,023 115,900
2024/02/27 1,017 1,029 1,017 1,022 115,300
2024/02/26 1,029 1,031 1,016 1,018 182,600
2024/02/22 1,007 1,030 1,007 1,030 618,500
2024/02/21 973 975 967 971 69,800
2024/02/20 967 976 967 973 81,700
2024/02/19 953 966 951 965 84,200
2024/02/16 948 956 943 949 102,700
2024/02/15 959 960 936 940 129,600
2024/02/14 960 966 950 955 106,400
2024/02/13 950 959 950 959 143,600
2024/02/09 945 952 941 949 134,400
2024/02/08 954 954 941 942 268,000
2024/02/07 951 959 938 955 276,400
2024/02/06 968 968 955 962 96,700
2024/02/05 963 969 961 966 133,300
2024/02/02 944 957 943 955 70,500
2024/02/01 943 946 938 944 71,700
2024/01/31 940 946 939 945 85,500
2024/01/30 951 952 939 942 80,100
2024/01/29 941 950 938 950 125,700
2024/01/26 939 944 935 940 113,300
2024/01/25 937 943 931 939 99,800
2024/01/24 941 942 932 936 140,200
2024/01/23 956 960 944 945 99,400
2024/01/22 955 960 953 953 66,000
2024/01/19 960 960 950 950 117,100
2024/01/18 955 961 953 954 95,600
2024/01/17 973 973 957 958 78,900
2024/01/16 981 981 965 965 66,400
2024/01/15 980 987 975 982 80,300
2024/01/12 986 989 977 980 81,700
2024/01/11 986 986 980 980 74,100
2024/01/10 981 984 978 981 68,200
2024/01/09 980 985 975 980 60,700
2024/01/05 984 984 974 977 87,700
2024/01/04 973 981 962 981 89,500
2023/12/29 967 972 966 970 52,200
2023/12/28 959 969 958 968 56,100
2023/12/27 956 964 956 960 74,300
2023/12/26 963 965 954 956 50,500
2023/12/25 965 969 961 965 112,800
2023/12/22 948 960 947 959 92,100
2023/12/21 934 952 933 947 138,000
2023/12/20 940 941 935 935 43,700
2023/12/19 936 937 927 937 56,100
2023/12/18 942 942 927 936 62,700
2023/12/15 945 950 939 950 80,900
2023/12/14 952 954 945 945 63,200
2023/12/13 955 960 954 956 40,100
2023/12/12 963 963 953 960 100,600
2023/12/11 963 963 955 960 136,200
2023/12/08 946 953 944 948 96,700
2023/12/07 961 962 953 955 79,300
2023/12/06 950 965 950 963 76,000
2023/12/05 957 963 953 953 71,000
2023/12/04 958 962 949 961 78,100
2023/12/01 959 961 956 957 49,800
2023/11/30 957 960 951 957 59,100
2023/11/29 953 960 953 957 34,500
2023/11/28 950 960 945 960 97,100
2023/11/27 957 957 945 946 49,500
2023/11/24 959 961 952 957 57,000
2023/11/22 954 961 953 953 29,600
2023/11/21 955 956 944 954 82,800
2023/11/20 959 960 947 948 58,900
2023/11/17 944 957 944 957 74,600
2023/11/16 949 950 940 944 67,000
2023/11/15 955 955 946 953 44,700
2023/11/14 954 954 946 948 69,600
2023/11/13 968 968 950 954 66,000
2023/11/10 958 968 958 968 75,100
2023/11/09 960 968 954 966 100,800
2023/11/08 948 968 926 956 212,300
2023/11/07 941 948 939 941 70,700
2023/11/06 959 959 941 946 130,700
2023/11/02 939 941 932 939 71,300
2023/11/01 934 938 930 936 91,800
2023/10/31 914 928 912 928 110,600
2023/10/30 918 921 907 913 100,000
2023/10/27 912 921 912 921 59,400
2023/10/26 908 917 905 908 94,900
2023/10/25 914 921 911 914 71,900
2023/10/24 906 915 893 913 194,700
2023/10/23 916 916 905 905 86,400
2023/10/20 914 917 910 914 80,300
2023/10/19 909 918 909 915 50,900
2023/10/18 918 919 914 917 44,800
2023/10/17 913 919 910 915 64,300
2023/10/16 914 920 907 911 92,500
2023/10/13 927 928 914 917 93,400
2023/10/12 927 930 922 929 60,200
2023/10/11 937 937 927 930 74,900
2023/10/10 931 937 928 934 80,600
2023/10/06 916 928 915 920 81,000
2023/10/05 912 922 910 920 90,100
2023/10/04 911 915 903 909 176,700
2023/10/03 935 935 919 919 155,900
2023/10/02 945 950 934 935 128,400
2023/09/29 948 951 938 940 155,700
2023/09/28 952 953 944 948 128,000
2023/09/27 951 960 948 960 123,500
2023/09/26 962 962 953 954 59,800
2023/09/25 956 960 951 958 64,100
2023/09/22 952 958 949 954 107,600
2023/09/21 958 961 952 952 80,000
2023/09/20 970 974 958 958 115,500
2023/09/19 974 974 965 972 79,700
2023/09/15 965 974 962 972 110,600
2023/09/14 959 964 956 961 47,300
2023/09/13 963 963 952 955 90,800
2023/09/12 968 969 959 962 60,100
2023/09/11 963 965 957 961 49,300
2023/09/08 962 964 957 957 150,100
2023/09/07 977 977 967 970 84,000
2023/09/06 974 979 971 975 76,700
2023/09/05 972 973 966 972 95,000
2023/09/04 970 975 968 974 117,600
2023/09/01 966 971 964 970 80,600
2023/08/31 966 969 963 966 72,700
2023/08/30 967 972 966 966 45,700
2023/08/29 966 969 961 967 46,500
2023/08/28 959 968 957 966 47,100
2023/08/25 954 957 951 954 50,400
2023/08/24 950 962 949 958 63,100
2023/08/23 950 954 948 953 51,600
2023/08/22 950 953 945 951 48,400
2023/08/21 954 957 947 947 65,600
2023/08/18 950 957 947 952 69,100
2023/08/17 963 963 950 957 89,500
2023/08/16 972 972 957 957 93,100
2023/08/15 981 985 972 976 58,500
2023/08/14 982 992 978 983 70,300
2023/08/10 974 982 967 982 86,700
2023/08/09 984 984 971 977 142,000
2023/08/08 1,003 1,009 998 1,005 60,300
2023/08/07 990 1,000 986 1,000 51,900
2023/08/04 984 993 981 992 73,300
2023/08/03 1,000 1,002 990 991 141,400
2023/08/02 1,008 1,016 1,003 1,003 103,100
2023/08/01 1,014 1,016 1,009 1,016 63,600
2023/07/31 1,028 1,028 1,009 1,019 134,200
2023/07/28 1,008 1,018 1,004 1,017 117,700
2023/07/27 1,025 1,025 1,015 1,017 70,700
2023/07/26 1,025 1,030 1,023 1,028 25,300
2023/07/25 1,035 1,037 1,028 1,031 41,300
2023/07/24 1,029 1,039 1,027 1,036 55,100
2023/07/21 1,030 1,030 1,019 1,024 39,500
2023/07/20 1,047 1,047 1,027 1,028 35,500
2023/07/19 1,043 1,048 1,037 1,047 62,700
2023/07/18 1,026 1,036 1,024 1,033 46,600
2023/07/14 1,034 1,037 1,021 1,024 58,300
2023/07/13 1,024 1,033 1,020 1,026 78,300
2023/07/12 1,034 1,034 1,021 1,025 98,600
2023/07/11 1,036 1,042 1,031 1,032 60,600
2023/07/10 1,037 1,045 1,032 1,038 95,300
2023/07/07 1,045 1,046 1,034 1,039 89,500
2023/07/06 1,060 1,063 1,052 1,057 81,100
2023/07/05 1,081 1,083 1,064 1,066 150,100
2023/07/04 1,085 1,097 1,078 1,094 136,900
2023/07/03 1,080 1,087 1,071 1,078 34,600
2023/06/30 1,066 1,075 1,059 1,071 90,800
2023/06/29 1,074 1,087 1,067 1,070 104,200
2023/06/28 1,057 1,060 1,043 1,060 117,200

このページの先頭へ