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
2020/12/30 949 952 939 941 98,400
2020/12/29 937 955 932 955 113,200
2020/12/28 927 937 923 930 155,400
2020/12/25 932 935 923 932 88,600
2020/12/24 930 939 924 924 104,800
2020/12/23 925 929 919 929 85,300
2020/12/22 941 942 924 928 120,300
2020/12/21 955 961 942 950 72,500
2020/12/18 949 954 944 948 126,000
2020/12/17 964 965 953 959 96,300
2020/12/16 974 976 967 968 83,600
2020/12/15 970 978 963 975 171,000
2020/12/14 954 971 950 962 194,700
2020/12/11 944 948 931 944 133,100
2020/12/10 947 955 944 945 78,800
2020/12/09 950 953 944 953 102,500
2020/12/08 940 948 939 944 78,900
2020/12/07 963 964 947 947 102,900
2020/12/04 955 960 949 960 73,700
2020/12/03 955 961 946 953 89,300
2020/12/02 958 963 945 947 118,900
2020/12/01 936 952 936 950 77,700
2020/11/30 970 971 931 931 165,300
2020/11/27 965 977 959 969 152,500
2020/11/26 941 960 931 957 112,000
2020/11/25 966 967 940 940 143,900
2020/11/24 940 956 940 947 169,500
2020/11/20 914 926 910 925 87,400
2020/11/19 914 924 912 917 97,300
2020/11/18 916 928 910 920 122,800
2020/11/17 928 928 916 923 146,900
2020/11/16 927 931 919 923 126,100
2020/11/13 921 924 906 913 135,600
2020/11/12 950 950 924 932 178,400
2020/11/11 956 962 939 945 192,300
2020/11/10 956 960 946 955 186,900
2020/11/09 939 942 923 938 116,600
2020/11/06 917 928 910 928 138,500
2020/11/05 930 930 908 918 196,700
2020/11/04 935 935 920 932 124,300
2020/11/02 911 924 911 921 98,300
2020/10/30 925 925 901 906 113,100
2020/10/29 930 934 922 929 114,900
2020/10/28 958 958 932 945 114,700
2020/10/27 962 962 944 959 104,100
2020/10/26 971 980 958 962 84,000
2020/10/23 962 967 955 966 72,900
2020/10/22 981 981 967 967 63,500
2020/10/21 969 985 969 981 72,900
2020/10/20 993 993 964 968 164,700
2020/10/19 975 991 975 990 72,600
2020/10/16 991 991 971 975 76,800
2020/10/15 980 994 978 982 90,600
2020/10/14 995 995 980 989 131,000
2020/10/13 1,003 1,003 992 998 153,600
2020/10/12 1,003 1,004 996 1,002 93,900
2020/10/09 1,014 1,014 995 1,006 174,400
2020/10/08 1,019 1,020 1,010 1,014 96,700
2020/10/07 1,010 1,016 1,006 1,011 93,300
2020/10/06 1,025 1,025 1,010 1,023 65,800
2020/10/05 1,013 1,027 1,006 1,015 159,500
2020/10/02 1,040 1,045 1,003 1,006 155,800
2020/09/30 1,045 1,055 1,036 1,036 129,500
2020/09/29 1,052 1,059 1,038 1,045 177,100
2020/09/28 1,056 1,078 1,049 1,074 212,500
2020/09/25 1,040 1,051 1,031 1,034 258,100
2020/09/24 1,045 1,046 1,030 1,032 135,500
2020/09/23 1,055 1,072 1,045 1,046 214,100
2020/09/18 1,070 1,088 1,069 1,085 128,800
2020/09/17 1,082 1,086 1,062 1,069 69,900
2020/09/16 1,087 1,091 1,080 1,080 144,800
2020/09/15 1,078 1,087 1,069 1,084 113,700
2020/09/14 1,075 1,094 1,071 1,083 168,100
2020/09/11 1,059 1,063 1,048 1,062 159,600
2020/09/10 1,042 1,063 1,040 1,050 107,000
2020/09/09 1,033 1,043 1,017 1,039 111,500
2020/09/08 1,025 1,046 1,025 1,046 125,500
2020/09/07 1,011 1,025 1,008 1,023 90,300
2020/09/04 1,010 1,015 1,004 1,014 125,100
2020/09/03 1,021 1,025 1,013 1,018 62,100
2020/09/02 1,008 1,015 1,008 1,015 59,900
2020/09/01 1,025 1,025 1,005 1,011 67,300
2020/08/31 1,016 1,033 1,016 1,025 82,400
2020/08/28 1,017 1,029 999 1,006 182,100
2020/08/27 1,016 1,019 1,007 1,015 76,500
2020/08/26 1,027 1,027 1,013 1,014 61,900
2020/08/25 1,025 1,031 1,018 1,026 86,900
2020/08/24 1,012 1,015 1,008 1,013 60,200
2020/08/21 1,016 1,026 1,010 1,012 74,000
2020/08/20 1,020 1,020 1,004 1,004 206,300
2020/08/19 1,040 1,040 1,028 1,036 94,100
2020/08/18 1,054 1,054 1,042 1,049 70,000
2020/08/17 1,069 1,069 1,046 1,054 65,200
2020/08/14 1,069 1,077 1,068 1,069 77,800
2020/08/13 1,061 1,066 1,050 1,065 109,600
2020/08/12 1,044 1,057 1,037 1,053 102,700
2020/08/11 1,026 1,046 1,026 1,041 102,200
2020/08/07 1,030 1,036 1,025 1,028 95,000
2020/08/06 1,028 1,041 1,018 1,036 97,900
2020/08/05 1,048 1,048 1,000 1,021 222,900
2020/08/04 1,035 1,053 1,028 1,048 145,800
2020/08/03 1,007 1,020 1,004 1,018 82,100
2020/07/31 1,017 1,021 1,000 1,000 145,100
2020/07/30 1,027 1,030 1,017 1,019 107,600
2020/07/29 1,050 1,050 1,022 1,027 90,800
2020/07/28 1,071 1,073 1,052 1,055 83,700
2020/07/27 1,068 1,070 1,047 1,070 94,100
2020/07/22 1,081 1,085 1,075 1,075 69,900
2020/07/21 1,087 1,088 1,073 1,081 127,100
2020/07/20 1,090 1,093 1,079 1,092 67,600
2020/07/17 1,085 1,099 1,080 1,090 73,600
2020/07/16 1,107 1,107 1,091 1,095 80,900
2020/07/15 1,094 1,106 1,087 1,103 98,700
2020/07/14 1,090 1,090 1,078 1,089 68,300
2020/07/13 1,085 1,094 1,077 1,094 92,700
2020/07/10 1,087 1,091 1,059 1,059 177,800
2020/07/09 1,118 1,118 1,097 1,103 127,100
2020/07/08 1,120 1,133 1,108 1,112 137,100
2020/07/07 1,139 1,139 1,114 1,119 102,200
2020/07/06 1,114 1,142 1,112 1,142 179,600
2020/07/03 1,092 1,114 1,090 1,114 81,200
2020/07/02 1,106 1,113 1,086 1,094 145,500
2020/07/01 1,125 1,137 1,103 1,106 126,100
2020/06/30 1,128 1,150 1,122 1,133 152,500
2020/06/29 1,130 1,132 1,106 1,108 135,400
2020/06/26 1,146 1,150 1,140 1,146 114,500
2020/06/25 1,135 1,141 1,122 1,130 104,300
2020/06/24 1,149 1,154 1,137 1,138 98,200
2020/06/23 1,154 1,164 1,143 1,155 108,700
2020/06/22 1,155 1,162 1,147 1,154 91,400
2020/06/19 1,165 1,174 1,156 1,164 177,700
2020/06/18 1,175 1,177 1,153 1,169 120,000
2020/06/17 1,179 1,184 1,169 1,177 92,600
2020/06/16 1,161 1,185 1,155 1,183 184,000
2020/06/15 1,167 1,171 1,131 1,131 131,000
2020/06/12 1,158 1,172 1,151 1,167 171,500
2020/06/11 1,213 1,219 1,187 1,188 158,100
2020/06/10 1,221 1,227 1,212 1,223 82,900
2020/06/09 1,238 1,238 1,217 1,221 145,900
2020/06/08 1,249 1,249 1,225 1,237 216,300
2020/06/05 1,215 1,221 1,208 1,219 145,900
2020/06/04 1,247 1,249 1,209 1,219 237,500
2020/06/03 1,242 1,249 1,223 1,235 175,900
2020/06/02 1,215 1,234 1,206 1,229 205,700
2020/06/01 1,207 1,221 1,207 1,210 157,100
2020/05/29 1,231 1,231 1,211 1,213 188,500
2020/05/28 1,210 1,232 1,206 1,230 232,000
2020/05/27 1,210 1,213 1,191 1,199 275,200
2020/05/26 1,195 1,219 1,186 1,217 207,400
2020/05/25 1,211 1,221 1,181 1,190 194,200
2020/05/22 1,215 1,235 1,186 1,190 370,200
2020/05/21 1,209 1,240 1,158 1,203 886,200
2020/05/20 1,067 1,089 1,060 1,089 306,200
2020/05/19 1,050 1,051 1,032 1,045 175,200
2020/05/18 1,029 1,032 1,014 1,025 112,100
2020/05/15 1,040 1,041 1,013 1,025 145,100
2020/05/14 1,040 1,043 1,017 1,017 149,500
2020/05/13 1,040 1,055 1,033 1,044 194,400
2020/05/12 1,070 1,073 1,056 1,070 111,000
2020/05/11 1,070 1,074 1,051 1,070 185,300
2020/05/08 1,032 1,048 1,028 1,047 186,100
2020/05/07 1,003 1,024 1,003 1,015 229,400
2020/05/01 1,016 1,016 986 1,003 316,600
2020/04/30 1,013 1,023 1,008 1,009 175,200
2020/04/28 996 996 981 994 139,400
2020/04/27 996 999 986 995 179,800
2020/04/24 980 984 964 983 165,300
2020/04/23 967 982 967 982 169,300
2020/04/22 961 978 956 965 146,000
2020/04/21 975 978 961 974 119,000
2020/04/20 972 983 964 970 153,200
2020/04/17 973 992 961 971 272,200
2020/04/16 950 966 947 960 208,100
2020/04/15 980 983 958 963 278,900
2020/04/14 980 987 966 979 330,400
2020/04/13 1,003 1,008 978 982 199,000
2020/04/10 1,016 1,029 996 1,025 159,500
2020/04/09 999 1,010 988 1,007 243,700
2020/04/08 998 1,010 973 1,004 228,300
2020/04/07 977 1,005 956 991 295,000
2020/04/06 959 969 940 963 365,500
2020/04/03 972 989 938 948 229,800
2020/04/02 981 1,002 964 967 166,400
2020/04/01 1,026 1,059 994 1,007 235,900
2020/03/31 1,084 1,107 1,042 1,055 259,700
2020/03/30 1,065 1,110 1,058 1,110 212,600
2020/03/27 1,110 1,122 1,085 1,114 350,300
2020/03/26 1,086 1,092 1,052 1,074 437,100
2020/03/25 1,150 1,154 1,089 1,116 248,600
2020/03/24 1,042 1,071 1,024 1,065 178,100
2020/03/23 1,004 1,021 957 1,012 312,600
2020/03/19 1,012 1,019 977 989 270,400
2020/03/18 1,025 1,049 983 987 260,200
2020/03/17 940 1,020 928 1,012 445,400
2020/03/16 975 1,017 966 967 357,900
2020/03/13 953 978 905 959 447,900
2020/03/12 1,038 1,050 1,003 1,008 357,000
2020/03/11 1,081 1,096 1,059 1,059 256,300
2020/03/10 1,028 1,087 1,004 1,082 342,100
2020/03/09 1,090 1,106 1,052 1,058 333,200
2020/03/06 1,144 1,152 1,125 1,130 167,100
2020/03/05 1,188 1,189 1,161 1,168 179,200
2020/03/04 1,134 1,179 1,131 1,166 236,300
2020/03/03 1,210 1,219 1,150 1,150 284,500
2020/03/02 1,139 1,184 1,130 1,179 350,100
2020/02/28 1,159 1,180 1,142 1,148 459,700
2020/02/27 1,260 1,265 1,228 1,233 187,700
2020/02/26 1,268 1,275 1,249 1,270 183,700
2020/02/25 1,275 1,296 1,272 1,278 294,500
2020/02/21 1,353 1,366 1,339 1,340 213,200
2020/02/20 1,371 1,383 1,358 1,358 176,900
2020/02/19 1,355 1,373 1,352 1,364 167,400
2020/02/18 1,361 1,371 1,341 1,350 207,300
2020/02/17 1,355 1,361 1,338 1,357 264,400
2020/02/14 1,385 1,385 1,361 1,375 274,500
2020/02/13 1,386 1,415 1,377 1,395 455,600
2020/02/12 1,432 1,449 1,428 1,446 220,800
2020/02/10 1,442 1,444 1,417 1,417 218,900
2020/02/07 1,462 1,467 1,435 1,443 171,800
2020/02/06 1,425 1,452 1,425 1,440 195,700
2020/02/05 1,410 1,418 1,400 1,411 154,300
2020/02/04 1,385 1,399 1,384 1,397 123,700
2020/02/03 1,362 1,392 1,360 1,386 144,500
2020/01/31 1,383 1,401 1,378 1,392 131,300
2020/01/30 1,403 1,407 1,361 1,371 189,700
2020/01/29 1,422 1,426 1,406 1,412 108,300
2020/01/28 1,405 1,414 1,394 1,408 173,100
2020/01/27 1,429 1,433 1,411 1,420 197,100
2020/01/24 1,442 1,448 1,430 1,435 101,300
2020/01/23 1,454 1,454 1,441 1,441 94,800
2020/01/22 1,440 1,458 1,439 1,455 97,800
2020/01/21 1,437 1,447 1,432 1,439 118,100
2020/01/20 1,437 1,457 1,437 1,449 89,500
2020/01/17 1,435 1,438 1,425 1,435 104,700
2020/01/16 1,447 1,447 1,432 1,435 88,400
2020/01/15 1,440 1,443 1,431 1,440 156,200
2020/01/14 1,463 1,463 1,433 1,440 254,000
2020/01/10 1,470 1,472 1,447 1,454 184,800
2020/01/09 1,470 1,482 1,467 1,474 146,400
2020/01/08 1,460 1,460 1,431 1,442 207,200
2020/01/07 1,452 1,474 1,452 1,474 135,800
2020/01/06 1,450 1,457 1,439 1,452 226,900

このページの先頭へ