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
2025/06/13 1,045 1,051 1,040 1,050 118,000
2025/06/12 1,069 1,069 1,052 1,056 91,800
2025/06/11 1,065 1,075 1,059 1,072 94,100
2025/06/10 1,064 1,073 1,061 1,065 103,500
2025/06/09 1,077 1,082 1,067 1,071 121,900
2025/06/06 1,104 1,113 1,073 1,077 302,800
2025/06/05 1,088 1,091 1,070 1,074 145,400
2025/06/04 1,054 1,098 1,053 1,089 252,900
2025/06/03 1,053 1,054 1,046 1,047 90,800
2025/06/02 1,054 1,064 1,045 1,050 154,900
2025/05/30 1,030 1,074 1,029 1,058 281,300
2025/05/29 1,026 1,034 1,024 1,028 115,100
2025/05/28 1,016 1,028 1,008 1,023 181,400
2025/05/27 997 1,010 997 1,009 142,000
2025/05/26 983 996 982 993 93,200
2025/05/23 973 986 972 981 88,900
2025/05/22 965 977 964 973 54,700
2025/05/21 979 979 972 976 75,100
2025/05/20 992 997 971 973 89,700
2025/05/19 973 977 965 973 74,500
2025/05/16 979 982 965 978 79,400
2025/05/15 986 988 971 980 92,700
2025/05/14 967 1,000 962 1,000 253,100
2025/05/13 983 999 964 967 176,600
2025/05/12 976 981 971 980 111,300
2025/05/09 974 980 970 973 97,800
2025/05/08 976 977 963 973 66,200
2025/05/07 973 984 967 983 152,600
2025/05/02 976 982 962 973 91,400
2025/05/01 976 976 966 975 85,800
2025/04/30 974 979 965 977 127,500
2025/04/28 970 979 965 975 194,800
2025/04/25 955 970 949 969 190,400
2025/04/24 943 953 939 950 352,100
2025/04/23 896 955 890 942 548,600
2025/04/22 882 890 881 888 52,800
2025/04/21 881 885 877 885 68,400
2025/04/18 861 877 853 877 87,000
2025/04/17 855 860 850 852 42,100
2025/04/16 861 862 850 857 65,500
2025/04/15 864 864 857 858 67,900
2025/04/14 860 864 852 859 74,000
2025/04/11 838 850 817 848 152,100
2025/04/10 859 859 839 848 162,200
2025/04/09 807 813 795 803 158,700
2025/04/08 830 832 816 821 188,400
2025/04/07 800 813 781 796 272,200
2025/04/04 845 849 833 845 263,000
2025/04/03 870 870 858 867 218,400
2025/04/02 895 895 883 885 166,900
2025/04/01 904 904 892 892 69,800
2025/03/31 903 903 892 895 159,800
2025/03/28 901 909 897 907 126,600
2025/03/27 916 924 916 924 87,600
2025/03/26 919 923 914 919 152,800
2025/03/25 914 917 908 913 82,700
2025/03/24 918 919 911 915 91,300
2025/03/21 917 919 914 914 57,500
2025/03/19 915 921 914 917 63,200
2025/03/18 920 920 914 915 99,500
2025/03/17 911 917 910 913 75,900
2025/03/14 904 911 903 907 87,100
2025/03/13 905 910 903 906 83,700
2025/03/12 901 905 901 904 83,600
2025/03/11 905 905 897 903 117,700
2025/03/10 916 916 909 912 34,700
2025/03/07 917 917 908 915 82,200
2025/03/06 914 920 912 918 105,600
2025/03/05 906 916 906 906 143,300
2025/03/04 906 909 900 907 96,400
2025/03/03 908 910 903 908 79,000
2025/02/28 900 906 898 900 69,300
2025/02/27 898 905 897 905 64,500
2025/02/26 898 898 890 897 262,500
2025/02/25 892 898 891 898 163,700
2025/02/21 898 899 891 896 370,200
2025/02/20 899 901 896 897 170,800
2025/02/19 903 904 898 900 147,400
2025/02/18 903 904 899 903 56,600
2025/02/17 906 909 902 903 56,600
2025/02/14 905 905 901 902 57,100
2025/02/13 910 910 902 905 93,000
2025/02/12 919 919 906 909 51,200
2025/02/10 905 919 905 912 85,800
2025/02/07 905 907 900 905 62,500
2025/02/06 903 908 900 908 40,400
2025/02/05 897 903 894 903 139,000
2025/02/04 911 913 899 899 250,000
2025/02/03 906 910 897 901 206,000
2025/01/31 909 911 904 911 55,200
2025/01/30 911 911 903 910 77,200
2025/01/29 913 913 906 908 45,500
2025/01/28 912 915 910 911 75,400
2025/01/27 908 912 904 912 82,300
2025/01/24 912 912 903 903 70,000
2025/01/23 906 911 905 909 68,100
2025/01/22 906 910 903 905 70,300
2025/01/21 902 905 897 905 55,100
2025/01/20 897 903 897 898 46,100
2025/01/17 895 901 892 897 75,800
2025/01/16 897 898 892 896 77,000
2025/01/15 894 899 892 895 67,300
2025/01/14 902 904 890 894 211,800
2025/01/10 902 904 900 902 84,900
2025/01/09 910 912 902 904 151,000
2025/01/08 918 920 909 910 122,500
2025/01/07 919 925 916 920 105,900
2025/01/06 937 937 918 918 195,600

このページの先頭へ