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
2016/12/30 986 994 984 991 166,500
2016/12/29 990 995 985 990 294,400
2016/12/28 985 1,003 982 996 242,900
2016/12/27 997 997 983 989 284,300
2016/12/26 1,015 1,016 996 998 212,200
2016/12/22 1,006 1,014 993 1,008 470,200
2016/12/21 999 1,042 996 1,016 1,061,700
2016/12/20 955 960 951 959 230,200
2016/12/19 957 965 953 959 274,800
2016/12/16 956 959 951 956 221,000
2016/12/15 957 963 949 956 239,600
2016/12/14 960 964 952 954 185,500
2016/12/13 966 968 951 962 226,300
2016/12/12 974 977 954 965 239,100
2016/12/09 938 961 934 959 362,800
2016/12/08 960 960 930 941 288,100
2016/12/07 930 953 925 949 488,400
2016/12/06 927 929 922 923 293,200
2016/12/05 939 939 913 915 336,400
2016/12/02 912 939 908 936 634,400
2016/12/01 920 922 907 912 508,900
2016/11/30 916 919 912 918 316,700
2016/11/29 923 923 907 917 334,800
2016/11/28 929 929 914 923 219,800
2016/11/25 917 929 917 924 250,800
2016/11/24 929 933 912 916 251,900
2016/11/22 918 925 913 921 295,100
2016/11/21 919 924 911 914 206,400
2016/11/18 912 913 900 911 300,400
2016/11/17 896 913 896 911 208,100
2016/11/16 907 913 905 911 212,000
2016/11/15 911 918 888 896 226,000
2016/11/14 900 914 896 912 215,500
2016/11/11 899 913 880 884 329,800
2016/11/10 897 897 881 888 474,700
2016/11/09 866 870 815 840 889,400
2016/11/08 919 919 901 906 157,500
2016/11/07 904 919 901 910 212,900
2016/11/04 908 909 883 895 280,300
2016/11/02 938 939 917 923 204,100
2016/11/01 928 948 917 947 310,600
2016/10/31 927 936 926 932 152,700
2016/10/28 936 938 928 932 274,000
2016/10/27 934 939 923 928 175,200
2016/10/26 927 938 922 930 281,700
2016/10/25 931 937 920 923 197,800
2016/10/24 921 929 920 922 173,200
2016/10/21 930 932 918 921 310,400
2016/10/20 917 932 914 930 257,000
2016/10/19 933 935 911 919 264,000
2016/10/18 912 937 906 934 551,400
2016/10/17 904 917 902 909 239,000
2016/10/14 886 903 886 903 260,900
2016/10/13 900 907 886 894 291,400
2016/10/12 899 907 895 899 250,100
2016/10/11 898 909 895 904 310,900
2016/10/07 892 903 885 903 500,900
2016/10/06 891 906 889 890 369,100
2016/10/05 869 885 868 883 379,600
2016/10/04 853 868 849 865 265,300
2016/10/03 858 858 842 848 275,200
2016/09/30 854 856 836 846 406,700
2016/09/29 865 869 858 862 295,500
2016/09/28 852 863 848 858 357,000
2016/09/27 832 858 821 857 393,600
2016/09/26 855 855 832 836 259,300
2016/09/23 847 854 839 853 322,700
2016/09/21 823 845 816 842 336,100
2016/09/20 803 823 798 820 398,400
2016/09/16 805 810 801 808 371,400
2016/09/15 815 815 800 806 374,900
2016/09/14 820 828 812 823 256,600
2016/09/13 828 831 823 828 300,200
2016/09/12 840 840 825 829 372,300
2016/09/09 850 855 845 852 200,600
2016/09/08 841 851 839 847 288,800
2016/09/07 831 839 823 839 234,400
2016/09/06 840 845 829 837 455,600
2016/09/05 861 862 840 843 419,400
2016/09/02 843 847 832 836 409,800
2016/09/01 848 850 835 847 307,400
2016/08/31 843 852 833 840 682,700
2016/08/30 825 828 810 819 414,300
2016/08/29 844 852 839 850 205,200
2016/08/26 845 845 828 830 246,900
2016/08/25 854 855 843 852 104,600
2016/08/24 868 871 850 854 235,400
2016/08/23 877 878 856 859 145,500
2016/08/22 870 875 863 872 111,800
2016/08/19 870 873 860 864 126,800
2016/08/18 855 874 850 863 270,600
2016/08/17 851 860 845 858 205,300
2016/08/16 876 876 860 860 223,200
2016/08/15 877 880 866 876 216,700
2016/08/12 856 866 850 862 378,600
2016/08/10 861 861 810 854 1,101,300
2016/08/09 942 958 936 956 151,400
2016/08/08 933 948 925 945 322,600
2016/08/05 920 932 915 918 205,200
2016/08/04 905 922 897 916 314,800
2016/08/03 912 917 902 905 269,400
2016/08/02 935 949 924 942 295,500
2016/08/01 960 964 946 950 320,000
2016/07/29 966 987 949 986 402,100
2016/07/28 1,001 1,001 974 980 444,700
2016/07/27 1,005 1,009 982 988 400,200
2016/07/26 1,004 1,012 995 1,005 378,400
2016/07/25 1,014 1,024 998 1,008 387,300
2016/07/22 987 994 970 993 545,100
2016/07/21 1,000 1,029 989 1,013 457,700
2016/07/20 980 993 971 991 397,000
2016/07/19 979 996 969 977 617,500
2016/07/15 945 973 943 964 554,700
2016/07/14 902 927 896 922 470,500
2016/07/13 907 919 898 905 504,500
2016/07/12 877 907 877 888 417,400
2016/07/11 881 882 862 865 469,700
2016/07/08 845 879 829 834 581,300
2016/07/07 825 843 822 835 587,700
2016/07/06 799 844 793 816 595,700
2016/07/05 803 819 788 802 566,300
2016/07/04 789 806 775 802 517,300
2016/07/01 806 816 791 801 515,400
2016/06/30 775 809 771 795 435,200
2016/06/29 780 781 760 774 450,800
2016/06/28 751 771 739 766 316,900
2016/06/27 780 798 759 770 305,400
2016/06/24 850 857 763 776 579,200
2016/06/23 818 841 804 841 686,300
2016/06/22 849 849 820 824 390,500
2016/06/21 860 864 843 862 257,900
2016/06/20 866 876 863 869 299,500
2016/06/17 863 880 851 853 237,200
2016/06/16 901 909 857 858 408,400
2016/06/15 917 919 883 907 270,900
2016/06/14 931 950 923 932 231,500
2016/06/13 943 946 931 938 269,600
2016/06/10 979 979 954 963 174,000
2016/06/09 972 978 966 974 131,800
2016/06/08 979 979 962 970 150,300
2016/06/07 980 987 966 979 187,000
2016/06/06 972 980 965 976 211,800
2016/06/03 958 989 946 987 342,100
2016/06/02 969 978 956 960 256,000
2016/06/01 974 983 960 979 295,000
2016/05/31 949 980 943 978 290,200
2016/05/30 933 947 929 946 133,700
2016/05/27 933 933 923 929 131,000
2016/05/26 927 935 920 928 205,100
2016/05/25 928 928 911 915 153,700
2016/05/24 917 919 905 908 195,200
2016/05/23 922 925 906 921 188,100
2016/05/20 919 928 916 927 180,000
2016/05/19 931 931 911 920 322,500
2016/05/18 931 948 917 925 411,500
2016/05/17 952 952 916 945 455,900
2016/05/16 957 970 953 957 228,800
2016/05/13 973 973 948 955 253,500
2016/05/12 960 975 954 972 293,500
2016/05/11 950 958 914 957 542,100
2016/05/10 894 918 882 917 236,900
2016/05/09 885 893 884 889 148,000
2016/05/06 895 896 870 880 303,200
2016/05/02 891 914 881 884 234,500
2016/04/28 948 969 920 924 335,700
2016/04/27 928 942 918 940 244,300
2016/04/26 938 938 909 923 213,400
2016/04/25 948 960 932 941 249,600
2016/04/22 930 943 928 941 202,800
2016/04/21 924 944 921 938 256,100
2016/04/20 923 930 901 904 325,300
2016/04/19 912 917 903 915 168,500
2016/04/18 890 895 878 888 278,200
2016/04/15 906 925 899 923 263,800
2016/04/14 926 926 905 919 349,600
2016/04/13 892 913 891 911 287,400
2016/04/12 852 885 851 881 410,200
2016/04/11 832 846 818 845 251,100
2016/04/08 818 847 801 838 583,100
2016/04/07 824 840 811 833 323,300
2016/04/06 835 841 810 823 643,500
2016/04/05 886 893 848 859 654,900
2016/04/04 918 919 893 899 395,400
2016/04/01 943 950 910 918 456,700
2016/03/31 935 953 930 931 467,400
2016/03/30 941 944 928 933 256,900
2016/03/29 937 949 932 940 239,700
2016/03/28 916 942 916 941 301,500
2016/03/25 912 917 902 912 232,200
2016/03/24 916 923 899 906 211,600
2016/03/23 949 952 911 917 323,900
2016/03/22 960 978 926 941 380,300
2016/03/18 955 971 939 951 356,900
2016/03/17 953 978 937 952 361,600
2016/03/16 947 951 931 938 381,100
2016/03/15 935 968 934 960 413,400
2016/03/14 927 941 913 929 344,000
2016/03/11 927 940 915 922 548,000
2016/03/10 946 967 939 946 283,700
2016/03/09 946 950 916 927 230,800
2016/03/08 998 1,000 945 952 379,000
2016/03/07 988 999 967 978 460,000
2016/03/04 930 978 929 964 559,000
2016/03/03 912 923 898 920 363,300
2016/03/02 905 927 895 919 413,200
2016/03/01 886 894 858 875 431,300
2016/02/29 890 907 884 890 536,700
2016/02/26 873 889 859 864 334,400
2016/02/25 845 879 844 864 440,700
2016/02/24 844 862 829 833 395,600
2016/02/23 814 854 814 851 483,100
2016/02/22 792 811 791 799 673,500
2016/02/19 812 812 793 798 482,300
2016/02/18 820 832 810 818 595,800
2016/02/17 821 837 795 807 490,400
2016/02/16 855 861 818 820 707,500
2016/02/15 896 896 858 862 525,600
2016/02/12 842 860 818 821 690,500
2016/02/10 908 922 826 841 1,027,900
2016/02/09 1,073 1,082 1,044 1,058 154,700
2016/02/08 1,100 1,130 1,085 1,124 157,300
2016/02/05 1,113 1,124 1,097 1,115 171,100
2016/02/04 1,142 1,146 1,126 1,132 124,500
2016/02/03 1,157 1,160 1,122 1,150 174,200
2016/02/02 1,178 1,195 1,165 1,180 187,200
2016/02/01 1,167 1,187 1,161 1,186 294,600
2016/01/29 1,130 1,147 1,102 1,144 197,800
2016/01/28 1,121 1,135 1,111 1,119 137,900
2016/01/27 1,127 1,133 1,112 1,132 173,200
2016/01/26 1,111 1,117 1,093 1,102 320,000
2016/01/25 1,132 1,142 1,107 1,136 207,400
2016/01/22 1,078 1,111 1,070 1,109 221,700
2016/01/21 1,079 1,105 1,052 1,053 320,200
2016/01/20 1,127 1,127 1,098 1,100 397,600
2016/01/19 1,124 1,153 1,114 1,136 218,500
2016/01/18 1,116 1,140 1,111 1,131 129,800
2016/01/15 1,154 1,167 1,139 1,146 214,900
2016/01/14 1,155 1,156 1,123 1,137 261,400
2016/01/13 1,172 1,192 1,165 1,184 229,200
2016/01/12 1,200 1,208 1,166 1,166 212,000
2016/01/08 1,221 1,240 1,210 1,213 213,800
2016/01/07 1,249 1,263 1,225 1,235 311,900
2016/01/06 1,278 1,279 1,242 1,256 362,500
2016/01/05 1,316 1,316 1,282 1,284 176,600
2016/01/04 1,306 1,344 1,306 1,316 324,000

このページの先頭へ