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
2026/06/26 1,583 1,617 1,578 1,590 189,500
2026/06/25 1,567 1,586 1,548 1,586 129,600
2026/06/24 1,550 1,569 1,546 1,546 131,800
2026/06/23 1,603 1,611 1,551 1,564 259,400
2026/06/22 1,563 1,611 1,563 1,563 160,700
2026/06/19 1,586 1,590 1,557 1,586 202,300
2026/06/18 1,564 1,606 1,555 1,562 145,400
2026/06/17 1,540 1,566 1,527 1,555 189,200
2026/06/16 1,550 1,559 1,540 1,545 101,000
2026/06/15 1,570 1,576 1,545 1,550 98,600
2026/06/12 1,574 1,574 1,536 1,540 122,200
2026/06/11 1,531 1,550 1,520 1,543 157,500
2026/06/10 1,554 1,581 1,537 1,544 132,400
2026/06/09 1,553 1,580 1,545 1,566 141,400
2026/06/08 1,533 1,562 1,524 1,545 171,400
2026/06/05 1,559 1,601 1,549 1,601 200,700
2026/06/04 1,520 1,563 1,515 1,549 206,000
2026/06/03 1,568 1,569 1,521 1,543 238,800
2026/06/02 1,560 1,573 1,523 1,558 146,900
2026/06/01 1,579 1,602 1,554 1,590 160,300
2026/05/29 1,585 1,628 1,585 1,588 126,800
2026/05/28 1,577 1,602 1,559 1,602 136,100
2026/05/27 1,605 1,611 1,562 1,572 121,400
2026/05/26 1,600 1,605 1,570 1,590 94,700
2026/05/25 1,638 1,678 1,599 1,600 152,200
2026/05/22 1,582 1,630 1,573 1,625 175,700
2026/05/21 1,580 1,618 1,568 1,582 212,500
2026/05/20 1,571 1,582 1,541 1,570 212,600
2026/05/19 1,580 1,596 1,570 1,575 153,200
2026/05/18 1,582 1,588 1,547 1,570 163,900
2026/05/15 1,600 1,622 1,559 1,578 188,800
2026/05/14 1,672 1,676 1,588 1,588 217,100
2026/05/13 1,714 1,714 1,653 1,658 235,500
2026/05/12 1,690 1,789 1,649 1,700 351,500
2026/05/11 1,703 1,716 1,669 1,678 145,900
2026/05/08 1,704 1,713 1,681 1,703 205,000
2026/05/07 1,739 1,754 1,718 1,736 184,800
2026/05/01 1,667 1,696 1,650 1,678 101,300
2026/04/30 1,681 1,688 1,668 1,677 140,200
2026/04/28 1,675 1,713 1,671 1,713 134,700
2026/04/27 1,680 1,696 1,670 1,682 140,800
2026/04/24 1,650 1,675 1,644 1,675 118,900
2026/04/23 1,652 1,669 1,638 1,650 160,200
2026/04/22 1,711 1,721 1,676 1,676 99,800
2026/04/21 1,742 1,756 1,722 1,722 81,600
2026/04/20 1,728 1,728 1,700 1,720 145,100
2026/04/17 1,721 1,733 1,700 1,720 171,700
2026/04/16 1,718 1,737 1,712 1,736 143,000
2026/04/15 1,711 1,736 1,709 1,718 125,600
2026/04/14 1,717 1,717 1,689 1,701 115,800
2026/04/13 1,702 1,709 1,673 1,697 96,900
2026/04/10 1,733 1,738 1,694 1,700 93,400
2026/04/09 1,735 1,747 1,718 1,718 133,300
2026/04/08 1,700 1,740 1,698 1,731 160,600
2026/04/07 1,660 1,672 1,650 1,669 111,800
2026/04/06 1,660 1,672 1,652 1,652 158,500
2026/04/03 1,673 1,675 1,648 1,655 127,700
2026/03/27 1,669 1,687 1,646 1,683 166,200
2026/03/26 1,677 1,685 1,651 1,672 110,300
2026/03/25 1,669 1,696 1,667 1,667 124,300
2026/03/24 1,624 1,645 1,605 1,630 145,400
2026/03/23 1,589 1,617 1,569 1,584 215,200
2026/03/19 1,688 1,696 1,657 1,657 168,300
2026/03/18 1,733 1,755 1,723 1,748 117,900
2026/03/17 1,747 1,754 1,707 1,719 86,600
2026/03/16 1,690 1,721 1,681 1,714 191,100
2026/03/13 1,697 1,728 1,687 1,702 161,600
2026/03/12 1,762 1,770 1,719 1,731 152,900
2026/03/11 1,777 1,804 1,766 1,785 136,300
2026/03/10 1,716 1,772 1,700 1,740 179,800
2026/03/09 1,693 1,720 1,645 1,676 375,800
2026/03/06 1,751 1,799 1,706 1,789 257,700
2026/03/05 1,769 1,809 1,744 1,791 340,700
2026/03/04 1,680 1,723 1,642 1,694 512,300
2026/03/03 1,766 1,788 1,744 1,746 348,900
2026/03/02 1,731 1,809 1,705 1,802 399,800
2026/02/27 1,741 1,809 1,737 1,801 199,400
2026/02/26 1,750 1,770 1,737 1,745 230,500
2026/02/25 1,736 1,760 1,714 1,741 173,100
2026/02/24 1,700 1,726 1,691 1,721 165,600
2026/02/20 1,680 1,699 1,679 1,691 111,500
2026/02/19 1,681 1,704 1,676 1,697 207,700
2026/02/18 1,675 1,692 1,667 1,692 152,000
2026/02/17 1,656 1,673 1,643 1,670 164,000
2026/02/16 1,647 1,676 1,635 1,670 157,100
2026/02/13 1,680 1,682 1,620 1,630 145,700
2026/02/12 1,660 1,683 1,649 1,683 238,000
2026/02/10 1,634 1,667 1,629 1,654 176,900
2026/02/09 1,600 1,645 1,590 1,623 296,200
2026/02/06 1,596 1,605 1,556 1,564 390,900
2026/02/05 1,612 1,638 1,585 1,599 361,200
2026/02/04 1,514 1,611 1,491 1,611 903,100
2026/02/03 1,348 1,484 1,335 1,484 817,500
2026/02/02 1,347 1,349 1,323 1,323 157,200
2026/01/30 1,327 1,330 1,317 1,324 81,600
2026/01/29 1,323 1,331 1,311 1,327 125,000
2026/01/28 1,337 1,342 1,330 1,330 110,200
2026/01/27 1,340 1,357 1,330 1,353 122,700
2026/01/26 1,362 1,365 1,347 1,349 135,600
2026/01/23 1,387 1,391 1,376 1,382 117,700
2026/01/22 1,385 1,385 1,374 1,385 173,300
2026/01/21 1,349 1,360 1,337 1,357 131,400
2026/01/20 1,378 1,378 1,362 1,362 130,100
2026/01/19 1,384 1,384 1,366 1,378 90,300
2026/01/16 1,366 1,383 1,366 1,382 150,600
2026/01/15 1,357 1,366 1,352 1,362 124,800
2026/01/14 1,360 1,366 1,350 1,366 107,600
2026/01/13 1,347 1,364 1,337 1,362 189,800
2026/01/09 1,339 1,347 1,330 1,331 123,400
2026/01/08 1,343 1,346 1,330 1,330 107,400
2026/01/07 1,324 1,346 1,316 1,340 136,800
2026/01/06 1,333 1,334 1,322 1,325 147,500
2026/01/05 1,332 1,338 1,316 1,320 194,100

このページの先頭へ