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
2021/12/30 918 923 915 915 27,200
2021/12/29 907 926 907 924 60,000
2021/12/28 903 913 897 913 91,700
2021/12/27 901 901 896 899 55,500
2021/12/24 900 904 897 900 46,400
2021/12/23 900 903 895 900 42,100
2021/12/22 901 902 894 895 47,400
2021/12/21 910 910 895 898 85,900
2021/12/20 921 923 900 900 58,700
2021/12/17 929 934 921 931 128,100
2021/12/16 934 934 927 930 62,300
2021/12/15 923 934 922 924 47,800
2021/12/14 931 935 926 928 77,300
2021/12/13 938 939 920 926 83,200
2021/12/10 925 928 919 925 73,900
2021/12/09 928 929 914 918 79,700
2021/12/08 932 932 920 926 142,600
2021/12/07 909 923 904 919 89,700
2021/12/06 900 909 900 903 107,700
2021/12/03 870 897 870 895 75,400
2021/12/02 858 878 858 869 90,800
2021/12/01 861 871 853 866 87,300
2021/11/30 875 890 857 861 147,700
2021/11/29 886 891 873 875 112,400
2021/11/26 906 906 892 893 108,500
2021/11/25 915 915 907 907 42,300
2021/11/24 913 919 908 911 57,100
2021/11/22 914 918 909 914 41,900
2021/11/19 911 916 906 915 52,300
2021/11/18 911 914 906 910 83,500
2021/11/17 933 933 916 919 60,400
2021/11/16 929 932 923 931 59,900
2021/11/15 924 930 920 923 67,500
2021/11/12 911 924 911 916 76,000
2021/11/11 923 928 909 912 130,000
2021/11/10 915 930 913 925 194,100
2021/11/09 990 990 970 970 76,000
2021/11/08 990 990 976 990 53,100
2021/11/05 997 998 977 986 69,600
2021/11/04 995 1,002 989 997 135,900
2021/11/02 989 995 985 987 63,400
2021/11/01 990 997 985 996 83,900
2021/10/29 973 985 965 983 118,000
2021/10/28 971 981 965 967 492,100
2021/10/27 969 973 965 971 95,900
2021/10/26 962 972 958 969 90,500
2021/10/25 953 960 948 955 71,900
2021/10/22 951 964 950 958 62,400
2021/10/21 967 967 950 952 68,100
2021/10/20 975 976 968 968 72,500
2021/10/19 970 974 962 968 47,300
2021/10/18 969 969 955 969 49,500
2021/10/15 942 962 942 962 54,600
2021/10/14 949 949 938 941 56,300
2021/10/13 950 959 945 951 82,100
2021/10/12 960 960 948 950 65,300
2021/10/11 952 964 947 964 78,200
2021/10/08 963 967 954 955 72,000
2021/10/07 952 963 942 942 84,600
2021/10/06 958 969 948 951 80,000
2021/10/05 948 958 941 954 125,900
2021/10/04 981 981 954 965 87,400
2021/10/01 991 995 960 966 116,600
2021/09/30 990 1,008 989 1,001 94,300
2021/09/29 980 1,000 980 998 151,200
2021/09/28 1,001 1,010 993 1,009 100,600
2021/09/27 1,005 1,008 1,000 1,005 102,200
2021/09/24 996 1,001 986 999 128,400
2021/09/22 1,004 1,004 976 977 151,800
2021/09/21 986 1,008 986 1,005 161,100
2021/09/17 1,000 1,013 997 1,013 241,600
2021/09/16 990 1,000 987 1,000 168,200
2021/09/15 988 989 980 981 79,700
2021/09/14 970 992 968 991 207,600
2021/09/13 970 970 954 965 69,000
2021/09/10 963 973 958 973 176,300
2021/09/09 950 962 950 957 144,600
2021/09/08 947 956 941 954 129,300
2021/09/07 939 947 937 942 109,200
2021/09/06 947 947 935 939 95,400
2021/09/03 928 939 923 939 91,700
2021/09/02 931 933 920 922 47,100
2021/09/01 928 938 926 934 89,500
2021/08/31 919 934 918 928 127,000
2021/08/30 908 921 907 919 90,200
2021/08/27 910 911 904 909 55,400
2021/08/26 905 911 905 911 85,800
2021/08/25 907 909 904 905 95,700
2021/08/24 905 910 903 907 124,700
2021/08/23 905 913 903 905 78,400
2021/08/20 907 912 899 902 92,300
2021/08/19 910 915 902 902 97,400
2021/08/18 919 920 912 916 49,100
2021/08/17 921 921 914 916 45,000
2021/08/16 926 928 914 915 72,200
2021/08/13 928 931 925 926 40,000
2021/08/12 928 931 923 929 60,700
2021/08/11 917 924 914 924 67,400
2021/08/10 915 926 912 917 57,400
2021/08/06 917 918 910 910 38,900
2021/08/05 911 917 908 916 76,200
2021/08/04 937 937 917 919 197,100
2021/08/03 934 940 934 940 71,800
2021/08/02 927 934 923 933 115,900
2021/07/30 915 921 913 914 89,600
2021/07/29 932 932 915 921 85,600
2021/07/28 916 932 916 932 80,100
2021/07/27 919 926 915 923 92,200
2021/07/26 912 918 908 916 113,200
2021/07/21 908 913 901 907 113,600
2021/07/20 900 901 894 894 223,800
2021/07/19 909 913 901 901 249,300
2021/07/16 914 922 912 914 132,700
2021/07/15 928 933 919 922 113,500
2021/07/14 926 932 922 925 135,400
2021/07/13 931 941 929 936 193,900
2021/07/12 930 933 921 926 129,200
2021/07/09 907 919 903 918 209,300
2021/07/08 920 922 914 914 126,700
2021/07/07 927 927 917 918 129,700
2021/07/06 929 932 922 929 50,100
2021/07/05 933 936 925 930 176,000
2021/07/02 915 932 915 932 94,100
2021/07/01 917 920 912 914 107,600
2021/06/30 926 929 916 916 58,100
2021/06/29 925 934 919 920 96,400
2021/06/28 923 929 922 926 59,300
2021/06/25 920 925 915 923 96,200
2021/06/24 911 915 910 915 137,800
2021/06/23 925 930 912 912 138,300
2021/06/22 927 931 920 921 137,900
2021/06/21 922 925 912 912 184,200
2021/06/18 938 938 925 928 179,400
2021/06/17 943 943 934 935 55,200
2021/06/16 935 944 935 943 72,600
2021/06/15 939 940 934 938 87,900
2021/06/14 943 947 936 939 66,600
2021/06/11 943 943 933 933 101,900
2021/06/10 938 939 934 936 94,700
2021/06/09 940 945 935 941 197,500
2021/06/08 933 940 932 935 186,700
2021/06/07 949 949 935 938 158,600
2021/06/04 936 951 935 951 154,900
2021/06/03 933 945 933 942 81,900
2021/06/02 934 942 930 934 95,000
2021/06/01 940 940 932 939 81,500
2021/05/31 950 950 936 940 114,200
2021/05/28 952 956 946 953 92,000
2021/05/27 942 951 934 947 258,400
2021/05/26 956 956 941 943 73,700
2021/05/25 966 969 955 957 57,000
2021/05/24 950 970 950 967 91,200
2021/05/21 950 957 945 947 100,000
2021/05/20 951 960 951 953 41,300
2021/05/19 950 964 943 953 86,500
2021/05/18 946 962 939 960 77,800
2021/05/17 945 952 939 943 49,200
2021/05/14 946 955 942 946 51,000
2021/05/13 937 947 932 936 82,500
2021/05/12 963 966 942 950 170,400
2021/05/11 950 961 948 956 104,500
2021/05/10 957 963 955 962 42,900
2021/05/07 947 959 946 954 60,000
2021/05/06 941 953 937 939 135,500
2021/04/30 937 946 921 927 151,200
2021/04/28 948 948 937 937 72,400
2021/04/27 943 953 940 950 70,500
2021/04/26 956 956 941 945 86,100
2021/04/23 941 949 938 949 62,100
2021/04/22 938 955 937 946 149,400
2021/04/21 940 943 928 936 152,100
2021/04/20 955 961 948 953 94,500
2021/04/19 971 975 960 967 105,100
2021/04/16 978 978 966 967 66,000
2021/04/15 970 981 970 978 56,000
2021/04/14 980 982 970 975 55,400
2021/04/13 989 993 985 989 60,900
2021/04/12 984 989 977 986 77,900
2021/04/09 975 982 968 976 90,800
2021/04/08 990 990 971 975 107,800
2021/04/07 978 993 978 993 104,700
2021/04/06 993 998 976 985 82,000
2021/04/05 988 996 984 993 110,200
2021/04/02 988 990 972 983 83,200
2021/04/01 981 995 980 986 111,300
2021/03/31 980 1,000 979 981 182,400
2021/03/30 999 1,006 987 1,000 176,700
2021/03/29 1,043 1,044 1,019 1,025 248,100
2021/03/26 1,028 1,033 1,019 1,024 95,900
2021/03/25 1,016 1,031 1,013 1,019 160,400
2021/03/24 1,020 1,020 994 994 185,500
2021/03/23 1,043 1,048 1,030 1,030 120,300
2021/03/22 1,047 1,057 1,040 1,047 179,100
2021/03/19 1,025 1,052 1,020 1,048 319,600
2021/03/18 1,030 1,043 1,023 1,023 172,500
2021/03/17 1,021 1,028 1,016 1,023 121,100
2021/03/16 1,009 1,022 1,007 1,022 119,000
2021/03/15 987 1,013 985 1,008 212,800
2021/03/12 983 990 977 983 144,700
2021/03/11 986 991 980 987 147,100
2021/03/10 979 988 969 979 233,700
2021/03/09 964 978 961 976 178,000
2021/03/08 980 984 960 961 150,700
2021/03/05 952 972 942 972 216,700
2021/03/04 943 954 941 954 134,100
2021/03/03 944 950 939 948 86,400
2021/03/02 950 954 937 939 193,800
2021/03/01 938 947 931 947 117,300
2021/02/26 941 941 923 923 297,000
2021/02/25 959 959 940 940 143,000
2021/02/24 956 960 944 944 164,900
2021/02/22 960 967 955 957 65,000
2021/02/19 960 961 949 954 104,400
2021/02/18 962 966 955 966 128,800
2021/02/17 957 966 955 962 86,900
2021/02/16 964 964 953 961 107,300
2021/02/15 962 967 955 960 92,100
2021/02/12 955 963 950 953 157,500
2021/02/10 971 971 936 945 409,000
2021/02/09 982 998 977 994 197,400
2021/02/08 967 983 964 980 147,900
2021/02/05 964 966 960 963 84,300
2021/02/04 956 964 955 958 105,300
2021/02/03 950 960 949 956 126,100
2021/02/02 935 946 933 945 77,400
2021/02/01 931 938 925 930 69,200
2021/01/29 944 948 925 930 164,800
2021/01/28 940 957 935 947 363,700
2021/01/27 938 953 936 953 104,600
2021/01/26 935 940 933 940 81,700
2021/01/25 937 942 930 936 105,900
2021/01/22 930 940 930 936 108,800
2021/01/21 940 948 935 941 120,700
2021/01/20 931 936 926 935 130,900
2021/01/19 952 952 935 937 146,900
2021/01/18 945 954 943 950 49,000
2021/01/15 960 968 951 951 115,400
2021/01/14 959 970 956 965 131,900
2021/01/13 952 959 948 958 84,800
2021/01/12 960 966 951 956 87,000
2021/01/08 957 967 952 967 85,500
2021/01/07 960 972 952 955 146,900
2021/01/06 948 959 943 950 67,300
2021/01/05 934 945 928 945 96,100
2021/01/04 950 950 929 935 110,600

このページの先頭へ