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
2014/12/30 1,284 1,284 1,261 1,271 158,400
2014/12/29 1,280 1,292 1,262 1,283 306,900
2014/12/26 1,252 1,279 1,252 1,266 326,000
2014/12/25 1,263 1,265 1,245 1,253 179,900
2014/12/24 1,260 1,266 1,243 1,263 304,100
2014/12/22 1,262 1,267 1,239 1,252 173,200
2014/12/19 1,241 1,257 1,231 1,255 272,300
2014/12/18 1,217 1,230 1,212 1,217 142,000
2014/12/17 1,195 1,219 1,180 1,199 198,800
2014/12/16 1,208 1,217 1,186 1,203 233,800
2014/12/15 1,211 1,224 1,210 1,213 152,900
2014/12/12 1,217 1,240 1,209 1,228 280,500
2014/12/11 1,210 1,240 1,202 1,228 213,100
2014/12/10 1,220 1,243 1,214 1,240 257,200
2014/12/09 1,210 1,268 1,210 1,240 372,000
2014/12/08 1,222 1,230 1,203 1,230 322,900
2014/12/05 1,185 1,203 1,169 1,200 291,100
2014/12/04 1,195 1,196 1,175 1,187 171,700
2014/12/03 1,190 1,193 1,178 1,182 149,100
2014/12/02 1,167 1,195 1,152 1,192 276,400
2014/12/01 1,169 1,179 1,163 1,169 150,200
2014/11/28 1,148 1,168 1,146 1,159 267,800
2014/11/27 1,133 1,150 1,127 1,138 231,300
2014/11/26 1,136 1,140 1,122 1,134 174,200
2014/11/25 1,124 1,139 1,124 1,132 265,600
2014/11/21 1,089 1,128 1,088 1,123 312,000
2014/11/20 1,086 1,106 1,086 1,100 127,300
2014/11/19 1,100 1,114 1,090 1,090 124,000
2014/11/18 1,095 1,108 1,095 1,104 151,300
2014/11/17 1,105 1,109 1,077 1,081 181,700
2014/11/14 1,110 1,118 1,099 1,113 361,700
2014/11/13 1,081 1,092 1,076 1,090 152,900
2014/11/12 1,100 1,143 1,073 1,081 657,900
2014/11/11 1,080 1,085 1,071 1,078 202,000
2014/11/10 1,065 1,076 1,060 1,071 183,200
2014/11/07 1,082 1,086 1,073 1,075 174,000
2014/11/06 1,091 1,100 1,079 1,083 232,000
2014/11/05 1,087 1,096 1,083 1,091 279,200
2014/11/04 1,110 1,110 1,075 1,088 332,200
2014/10/31 1,049 1,079 1,047 1,075 302,700
2014/10/30 1,027 1,048 1,027 1,036 159,700
2014/10/29 1,032 1,042 1,028 1,032 103,400
2014/10/28 1,021 1,031 1,021 1,027 103,600
2014/10/27 1,045 1,053 1,028 1,031 190,200
2014/10/24 1,022 1,031 1,016 1,029 154,400
2014/10/23 1,011 1,028 1,007 1,012 271,600
2014/10/22 1,017 1,033 1,013 1,022 347,700
2014/10/21 1,028 1,028 1,003 1,005 260,600
2014/10/20 1,039 1,050 1,019 1,028 261,800
2014/10/17 1,004 1,012 992 996 172,000
2014/10/16 1,018 1,023 1,005 1,009 181,300
2014/10/15 1,029 1,030 1,016 1,028 160,300
2014/10/14 1,032 1,039 1,020 1,025 191,100
2014/10/10 1,066 1,069 1,047 1,059 254,100
2014/10/09 1,094 1,099 1,077 1,077 264,500
2014/10/08 1,073 1,096 1,065 1,082 305,700
2014/10/07 1,109 1,126 1,081 1,095 430,300
2014/10/06 1,085 1,092 1,079 1,079 152,600
2014/10/03 1,065 1,070 1,055 1,065 220,900
2014/10/02 1,072 1,083 1,059 1,073 302,200
2014/10/01 1,121 1,121 1,095 1,097 248,000
2014/09/30 1,130 1,160 1,107 1,126 907,400
2014/09/29 1,095 1,100 1,087 1,099 291,800
2014/09/26 1,072 1,089 1,070 1,086 103,500
2014/09/25 1,080 1,090 1,060 1,089 234,200
2014/09/24 1,058 1,070 1,052 1,070 208,800
2014/09/22 1,076 1,077 1,051 1,061 323,900
2014/09/19 1,082 1,086 1,060 1,079 478,200
2014/09/18 1,078 1,091 1,075 1,078 288,900
2014/09/17 1,086 1,089 1,077 1,078 130,200
2014/09/16 1,100 1,122 1,076 1,085 536,100
2014/09/12 1,077 1,079 1,066 1,068 225,200
2014/09/11 1,081 1,082 1,069 1,073 217,700
2014/09/10 1,068 1,080 1,065 1,077 181,500
2014/09/09 1,084 1,089 1,070 1,072 211,600
2014/09/08 1,070 1,070 1,063 1,068 159,800
2014/09/05 1,075 1,079 1,055 1,060 260,800
2014/09/04 1,071 1,096 1,062 1,070 439,500
2014/09/03 1,065 1,079 1,058 1,062 377,600
2014/09/02 1,068 1,071 1,057 1,060 240,900
2014/09/01 1,067 1,073 1,061 1,067 208,500
2014/08/29 1,075 1,080 1,066 1,070 210,800
2014/08/28 1,071 1,087 1,068 1,086 200,200
2014/08/27 1,065 1,073 1,060 1,071 176,900
2014/08/26 1,065 1,077 1,065 1,068 152,600
2014/08/25 1,060 1,070 1,055 1,064 227,900
2014/08/22 1,077 1,077 1,061 1,064 131,300
2014/08/21 1,076 1,078 1,065 1,071 308,200
2014/08/20 1,091 1,092 1,074 1,078 298,700
2014/08/19 1,071 1,090 1,071 1,087 292,600
2014/08/18 1,062 1,077 1,062 1,071 245,200
2014/08/15 1,067 1,072 1,057 1,069 228,500
2014/08/14 1,081 1,084 1,067 1,072 324,000
2014/08/13 1,038 1,084 1,029 1,081 830,700
2014/08/12 1,035 1,040 1,027 1,031 174,800
2014/08/11 1,043 1,045 1,029 1,036 405,500
2014/08/08 1,038 1,050 1,016 1,019 428,500
2014/08/07 1,000 1,041 999 1,038 951,800
2014/08/06 990 1,016 983 1,009 870,100
2014/08/05 979 983 965 966 182,500
2014/08/04 970 978 963 973 155,200
2014/08/01 961 975 957 963 135,800
2014/07/31 995 995 969 973 168,000
2014/07/30 985 992 976 986 227,300
2014/07/29 974 985 966 983 203,500
2014/07/28 970 974 963 969 125,100
2014/07/25 973 974 960 973 167,500
2014/07/24 971 973 962 967 132,100
2014/07/23 971 987 963 972 317,300
2014/07/22 954 968 954 965 113,600
2014/07/18 943 950 937 948 297,200
2014/07/17 972 975 952 958 209,000
2014/07/16 970 980 966 967 181,900
2014/07/15 980 989 969 972 209,300
2014/07/14 969 974 959 969 162,900
2014/07/11 949 973 935 971 337,700
2014/07/10 990 991 963 964 271,200
2014/07/09 989 992 983 987 235,100
2014/07/08 996 1,002 988 997 435,900
2014/07/07 1,012 1,029 991 995 605,700
2014/07/04 970 997 963 997 803,900
2014/07/03 954 962 944 950 281,400
2014/07/02 943 959 942 950 273,800
2014/07/01 942 953 937 947 296,900
2014/06/30 931 936 923 936 273,700
2014/06/27 926 926 908 921 152,100
2014/06/26 923 929 915 926 251,700
2014/06/25 926 927 915 917 120,200
2014/06/24 927 929 919 923 120,000
2014/06/23 935 937 921 925 235,100
2014/06/20 924 929 919 920 176,400
2014/06/19 927 934 924 933 278,900
2014/06/18 914 929 909 928 213,800
2014/06/17 909 917 908 914 172,400
2014/06/16 918 924 900 912 341,600
2014/06/13 898 914 895 911 215,900
2014/06/12 907 920 903 911 211,200
2014/06/11 899 912 897 911 138,000
2014/06/10 911 913 901 903 192,100
2014/06/09 922 927 907 917 196,400
2014/06/06 904 918 902 916 271,800
2014/06/05 905 905 888 901 227,000
2014/06/04 905 905 894 904 194,100
2014/06/03 912 912 895 901 184,100
2014/06/02 908 913 899 907 191,600
2014/05/30 899 914 897 905 362,300
2014/05/29 882 897 877 894 220,900
2014/05/28 899 907 885 887 220,800
2014/05/27 888 895 882 890 246,100
2014/05/26 881 889 874 886 306,800
2014/05/23 858 878 847 873 321,800
2014/05/22 844 867 840 858 402,700
2014/05/21 825 834 808 831 279,900
2014/05/20 835 838 821 825 216,200
2014/05/19 825 845 818 828 363,900
2014/05/16 818 830 803 824 399,900
2014/05/15 860 885 830 831 699,900
2014/05/14 867 914 861 890 811,500
2014/05/13 852 864 843 847 249,400
2014/05/12 849 852 836 838 206,200
2014/05/09 843 852 840 842 151,700
2014/05/08 843 855 838 849 228,100
2014/05/07 873 874 840 843 347,800
2014/05/02 865 873 860 872 238,400
2014/05/01 855 868 852 866 243,200
2014/04/30 860 862 837 847 237,500
2014/04/28 864 868 849 860 256,300
2014/04/25 855 861 852 860 296,800
2014/04/24 857 858 836 847 185,800
2014/04/23 870 870 851 858 131,000
2014/04/22 871 874 850 857 205,000
2014/04/21 861 875 853 871 270,500
2014/04/18 856 863 846 862 284,700
2014/04/17 839 854 837 847 372,200
2014/04/16 817 831 810 825 266,300
2014/04/15 805 812 797 807 175,700
2014/04/14 792 809 791 801 135,900
2014/04/11 790 803 783 795 167,200
2014/04/10 813 821 805 807 235,000
2014/04/09 808 811 799 803 229,400
2014/04/08 825 825 812 814 360,800
2014/04/07 841 844 834 836 213,100
2014/04/04 866 866 844 848 379,200
2014/04/03 867 875 858 871 287,400
2014/04/02 893 897 862 865 592,400
2014/04/01 901 904 893 902 214,600
2014/03/31 900 908 886 901 236,500
2014/03/28 887 896 873 895 274,400
2014/03/27 886 895 874 893 329,700
2014/03/26 896 912 889 897 374,000
2014/03/25 883 894 869 870 335,100
2014/03/24 830 883 830 868 394,800
2014/03/20 853 857 822 828 322,100
2014/03/19 850 861 840 848 177,300
2014/03/18 860 862 849 858 109,500
2014/03/17 857 858 834 841 180,100
2014/03/14 885 885 856 856 348,200
2014/03/13 881 902 881 886 249,800
2014/03/12 898 900 886 888 193,900
2014/03/11 890 904 885 904 294,100
2014/03/10 882 886 873 881 184,800
2014/03/07 880 897 875 885 297,100
2014/03/06 852 871 851 867 358,300
2014/03/05 862 874 853 859 461,200
2014/03/04 855 862 842 857 471,000
2014/03/03 869 873 845 869 295,600
2014/02/28 887 892 865 885 280,500
2014/02/27 901 902 883 887 254,700
2014/02/26 915 925 903 906 288,300
2014/02/25 919 921 905 915 530,300
2014/02/24 925 925 900 916 152,300
2014/02/21 909 927 907 918 270,500
2014/02/20 921 921 902 907 248,700
2014/02/19 927 930 906 916 204,000
2014/02/18 910 935 906 927 370,300
2014/02/17 909 920 896 910 130,700
2014/02/14 913 940 905 910 215,300
2014/02/13 935 944 914 915 268,300
2014/02/12 899 926 898 916 246,500
2014/02/10 885 903 883 891 215,900
2014/02/07 884 884 855 880 240,700
2014/02/06 863 883 852 869 249,500
2014/02/05 859 873 845 864 254,000
2014/02/04 864 875 846 854 305,500
2014/02/03 900 916 890 897 227,700
2014/01/31 907 924 895 906 209,600
2014/01/30 908 911 890 903 345,000
2014/01/29 937 947 919 928 299,900
2014/01/28 918 951 916 929 512,500
2014/01/27 903 919 903 908 357,300
2014/01/24 941 947 924 937 386,900
2014/01/23 970 978 958 960 186,200
2014/01/22 956 978 955 970 277,300
2014/01/21 971 975 952 957 381,800
2014/01/20 956 977 956 974 262,300
2014/01/17 980 988 958 962 533,400
2014/01/16 942 975 942 971 600,600
2014/01/15 920 934 916 930 439,800
2014/01/14 905 922 900 914 287,700
2014/01/10 904 924 895 924 430,100
2014/01/09 912 912 899 910 257,000
2014/01/08 889 917 888 916 396,300
2014/01/07 891 900 886 891 175,400
2014/01/06 891 908 887 893 486,300

このページの先頭へ