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
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
2023/06/27 1,050 1,054 1,040 1,042 68,300
2023/06/26 1,062 1,062 1,046 1,058 67,500
2023/06/23 1,070 1,076 1,057 1,061 97,000
2023/06/22 1,070 1,078 1,061 1,064 79,300
2023/06/21 1,060 1,079 1,058 1,073 75,800
2023/06/20 1,054 1,065 1,049 1,065 83,200
2023/06/19 1,062 1,069 1,057 1,066 44,200
2023/06/16 1,072 1,072 1,057 1,063 121,200
2023/06/15 1,087 1,087 1,074 1,074 51,600
2023/06/14 1,090 1,092 1,081 1,092 73,200
2023/06/13 1,081 1,088 1,075 1,081 63,100
2023/06/12 1,082 1,086 1,076 1,081 45,900
2023/06/09 1,074 1,080 1,069 1,072 102,200
2023/06/08 1,078 1,078 1,059 1,064 151,700
2023/06/07 1,063 1,067 1,050 1,056 93,200
2023/06/06 1,050 1,065 1,047 1,065 58,400
2023/06/05 1,080 1,080 1,057 1,060 107,600
2023/06/02 1,039 1,062 1,036 1,060 81,100
2023/06/01 1,040 1,056 1,032 1,033 84,700
2023/05/31 1,028 1,039 1,026 1,039 174,200
2023/05/30 1,039 1,043 1,019 1,028 65,100
2023/05/29 1,059 1,060 1,046 1,047 79,200
2023/05/26 1,069 1,069 1,048 1,048 79,700
2023/05/25 1,072 1,072 1,064 1,064 59,500
2023/05/24 1,091 1,091 1,071 1,074 70,400
2023/05/23 1,090 1,090 1,074 1,078 105,800
2023/05/22 1,077 1,092 1,070 1,091 58,300
2023/05/19 1,099 1,099 1,077 1,077 46,300
2023/05/18 1,110 1,115 1,091 1,097 87,400
2023/05/17 1,078 1,104 1,078 1,104 136,200
2023/05/16 1,080 1,080 1,066 1,074 46,900
2023/05/15 1,071 1,071 1,058 1,070 66,300
2023/05/12 1,090 1,090 1,057 1,063 99,300
2023/05/11 1,120 1,120 1,075 1,079 232,400
2023/05/10 1,179 1,179 1,155 1,156 85,900
2023/05/09 1,164 1,177 1,164 1,173 103,600
2023/05/08 1,144 1,162 1,144 1,159 124,200
2023/05/02 1,135 1,146 1,126 1,138 65,300
2023/05/01 1,111 1,130 1,110 1,125 99,600
2023/04/28 1,106 1,112 1,095 1,107 113,400
2023/04/27 1,095 1,114 1,092 1,111 118,200
2023/04/26 1,103 1,103 1,089 1,092 54,600
2023/04/25 1,102 1,120 1,102 1,114 51,200
2023/04/24 1,096 1,104 1,096 1,102 30,600
2023/04/21 1,115 1,115 1,091 1,093 101,300
2023/04/20 1,101 1,120 1,100 1,117 83,500
2023/04/19 1,101 1,107 1,090 1,099 44,900
2023/04/18 1,104 1,114 1,099 1,111 71,300
2023/04/17 1,100 1,107 1,099 1,101 71,800
2023/04/14 1,092 1,100 1,086 1,093 78,900
2023/04/13 1,081 1,089 1,074 1,088 44,800
2023/04/12 1,070 1,082 1,068 1,079 61,200
2023/04/11 1,071 1,071 1,059 1,063 35,700
2023/04/10 1,070 1,073 1,059 1,063 42,300
2023/04/07 1,048 1,069 1,047 1,065 92,200
2023/04/06 1,047 1,059 1,045 1,051 69,800
2023/04/05 1,075 1,075 1,054 1,055 83,500
2023/04/04 1,088 1,094 1,082 1,089 107,400
2023/04/03 1,076 1,088 1,069 1,085 98,800
2023/03/31 1,069 1,072 1,061 1,062 124,100
2023/03/30 1,057 1,071 1,055 1,069 99,000
2023/03/29 1,060 1,075 1,058 1,071 147,600
2023/03/28 1,061 1,066 1,048 1,060 80,100
2023/03/27 1,060 1,064 1,055 1,055 55,500
2023/03/24 1,045 1,061 1,043 1,056 60,300
2023/03/23 1,030 1,045 1,026 1,044 51,700
2023/03/22 1,053 1,053 1,045 1,045 67,100
2023/03/20 1,026 1,043 1,025 1,033 60,600
2023/03/17 1,035 1,037 1,017 1,026 215,600
2023/03/16 1,015 1,024 1,009 1,021 60,900
2023/03/15 1,043 1,044 1,030 1,040 43,300
2023/03/14 1,043 1,046 1,014 1,027 102,300
2023/03/13 1,048 1,068 1,048 1,068 73,800
2023/03/10 1,066 1,071 1,058 1,063 105,100
2023/03/09 1,069 1,082 1,068 1,080 111,600
2023/03/08 1,055 1,066 1,053 1,065 63,000
2023/03/07 1,059 1,063 1,052 1,058 57,700
2023/03/06 1,060 1,062 1,052 1,059 77,700
2023/03/03 1,035 1,060 1,035 1,057 69,900
2023/03/02 1,050 1,053 1,037 1,038 34,100
2023/03/01 1,031 1,049 1,031 1,047 43,800
2023/02/28 1,056 1,060 1,027 1,035 119,500
2023/02/27 1,051 1,062 1,046 1,057 81,500
2023/02/24 1,046 1,055 1,044 1,053 51,800
2023/02/22 1,037 1,048 1,033 1,042 68,000
2023/02/21 1,034 1,045 1,034 1,038 28,800
2023/02/20 1,039 1,046 1,031 1,039 43,400
2023/02/17 1,020 1,032 1,015 1,028 52,900
2023/02/16 1,031 1,031 1,022 1,029 27,000
2023/02/15 1,031 1,033 1,017 1,020 26,200
2023/02/14 1,021 1,028 1,020 1,028 27,400
2023/02/13 1,000 1,019 995 1,013 67,100
2023/02/10 1,000 1,010 1,000 1,000 31,400
2023/02/09 998 1,023 998 1,016 59,800
2023/02/08 1,021 1,033 999 1,001 100,600
2023/02/07 1,041 1,041 1,031 1,032 23,700
2023/02/06 1,040 1,042 1,025 1,040 70,700
2023/02/03 1,014 1,031 1,014 1,030 60,000
2023/02/02 1,041 1,041 1,015 1,020 49,200
2023/02/01 1,049 1,049 1,029 1,029 42,200
2023/01/31 1,025 1,049 1,025 1,041 81,700
2023/01/30 1,028 1,032 1,017 1,019 109,700
2023/01/27 1,040 1,041 1,029 1,030 51,300
2023/01/26 1,060 1,060 1,033 1,042 55,600
2023/01/25 1,066 1,067 1,055 1,055 55,800
2023/01/24 1,050 1,070 1,047 1,066 98,800
2023/01/23 1,048 1,050 1,039 1,050 48,100
2023/01/20 1,018 1,044 1,018 1,040 69,300
2023/01/19 1,025 1,025 1,014 1,018 19,800
2023/01/18 1,029 1,032 1,017 1,024 38,600
2023/01/17 1,013 1,030 1,013 1,025 73,300
2023/01/16 1,000 1,016 1,000 1,014 42,700
2023/01/13 1,001 1,011 1,001 1,005 34,300
2023/01/12 1,009 1,009 1,004 1,007 20,200
2023/01/11 992 1,010 992 1,007 38,200
2023/01/10 1,001 1,009 989 990 41,900
2023/01/06 990 1,002 987 1,001 39,800
2023/01/05 1,016 1,016 987 994 91,500
2023/01/04 1,037 1,037 1,018 1,020 86,300

このページの先頭へ