大同信号(6743)の株価時系列情報
大同信号(6743)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 | 510 | 510 | 504 | 504 | 3,900 |
| 2025/06/12 | 506 | 511 | 505 | 511 | 2,100 |
| 2025/06/11 | 511 | 514 | 508 | 508 | 5,800 |
| 2025/06/10 | 509 | 517 | 509 | 511 | 3,600 |
| 2025/06/09 | 511 | 511 | 504 | 509 | 1,800 |
| 2025/06/06 | 508 | 515 | 505 | 507 | 2,200 |
| 2025/06/05 | 514 | 514 | 505 | 505 | 15,600 |
| 2025/06/04 | 501 | 514 | 498 | 514 | 8,900 |
| 2025/06/03 | 491 | 502 | 491 | 501 | 6,300 |
| 2025/06/02 | 488 | 490 | 485 | 487 | 9,600 |
| 2025/05/30 | 485 | 489 | 485 | 489 | 9,300 |
| 2025/05/29 | 490 | 490 | 485 | 486 | 3,400 |
| 2025/05/28 | 488 | 489 | 485 | 487 | 5,400 |
| 2025/05/27 | 488 | 488 | 485 | 488 | 1,400 |
| 2025/05/26 | 487 | 488 | 483 | 488 | 3,600 |
| 2025/05/23 | 484 | 487 | 482 | 487 | 1,700 |
| 2025/05/22 | 488 | 488 | 482 | 482 | 26,500 |
| 2025/05/21 | 487 | 488 | 484 | 488 | 10,700 |
| 2025/05/20 | 487 | 494 | 487 | 489 | 6,100 |
| 2025/05/19 | 487 | 490 | 484 | 486 | 10,200 |
| 2025/05/16 | 491 | 495 | 479 | 485 | 59,300 |
| 2025/05/15 | 510 | 522 | 510 | 519 | 15,100 |
| 2025/05/14 | 515 | 520 | 508 | 516 | 4,100 |
| 2025/05/13 | 520 | 520 | 508 | 515 | 6,300 |
| 2025/05/12 | 516 | 517 | 511 | 515 | 13,400 |
| 2025/05/09 | 508 | 516 | 488 | 516 | 14,900 |
| 2025/05/08 | 526 | 526 | 510 | 512 | 10,900 |
| 2025/05/07 | 524 | 528 | 522 | 526 | 5,100 |
| 2025/05/02 | 520 | 524 | 520 | 522 | 4,400 |
| 2025/05/01 | 515 | 518 | 511 | 517 | 1,800 |
| 2025/04/30 | 518 | 520 | 515 | 515 | 2,300 |
| 2025/04/28 | 508 | 513 | 505 | 512 | 1,000 |
| 2025/04/25 | 510 | 511 | 508 | 508 | 2,300 |
| 2025/04/24 | 511 | 520 | 504 | 510 | 11,000 |
| 2025/04/23 | 481 | 496 | 481 | 493 | 5,000 |
| 2025/04/22 | 473 | 480 | 470 | 476 | 4,000 |
| 2025/04/21 | 480 | 480 | 474 | 474 | 3,700 |
| 2025/04/18 | 487 | 494 | 480 | 480 | 5,300 |
| 2025/04/17 | 489 | 508 | 481 | 484 | 67,300 |
| 2025/04/16 | 477 | 489 | 475 | 489 | 2,700 |
| 2025/04/15 | 477 | 481 | 475 | 479 | 2,000 |
| 2025/04/14 | 475 | 475 | 470 | 471 | 1,000 |
| 2025/04/11 | 475 | 475 | 460 | 471 | 5,700 |
| 2025/04/10 | 472 | 475 | 454 | 475 | 11,000 |
| 2025/04/09 | 468 | 468 | 448 | 450 | 5,200 |
| 2025/04/08 | 464 | 479 | 464 | 473 | 7,900 |
| 2025/04/07 | 453 | 463 | 441 | 461 | 21,800 |
| 2025/04/04 | 507 | 507 | 472 | 485 | 14,900 |
| 2025/04/03 | 515 | 515 | 503 | 513 | 5,900 |
| 2025/04/02 | 520 | 520 | 500 | 518 | 7,500 |
| 2025/04/01 | 520 | 524 | 509 | 512 | 5,900 |
| 2025/03/31 | 520 | 520 | 492 | 512 | 8,900 |
| 2025/03/28 | 521 | 525 | 519 | 520 | 2,800 |
| 2025/03/27 | 526 | 528 | 520 | 528 | 3,200 |
| 2025/03/26 | 528 | 528 | 522 | 525 | 3,100 |
| 2025/03/25 | 528 | 539 | 528 | 533 | 7,500 |
| 2025/03/24 | 520 | 527 | 520 | 525 | 3,000 |
| 2025/03/21 | 520 | 522 | 520 | 520 | 5,500 |
| 2025/03/19 | 517 | 523 | 516 | 520 | 3,400 |
| 2025/03/18 | 528 | 528 | 517 | 519 | 1,900 |
| 2025/03/17 | 529 | 530 | 516 | 528 | 7,000 |
| 2025/03/14 | 520 | 528 | 520 | 528 | 2,900 |
| 2025/03/13 | 520 | 526 | 520 | 520 | 2,200 |
| 2025/03/12 | 517 | 529 | 513 | 523 | 5,100 |
| 2025/03/11 | 509 | 533 | 500 | 526 | 15,200 |
| 2025/03/10 | 507 | 510 | 507 | 510 | 4,000 |
| 2025/03/07 | 503 | 507 | 502 | 507 | 1,500 |
| 2025/03/06 | 504 | 506 | 504 | 504 | 1,500 |
| 2025/03/05 | 503 | 507 | 500 | 506 | 7,400 |
| 2025/03/04 | 503 | 503 | 495 | 503 | 5,100 |
| 2025/03/03 | 505 | 505 | 492 | 497 | 4,500 |
| 2025/02/28 | 480 | 503 | 480 | 498 | 28,300 |
| 2025/02/27 | 479 | 479 | 479 | 479 | 1,500 |
| 2025/02/26 | 473 | 477 | 473 | 477 | 1,600 |
| 2025/02/25 | 480 | 481 | 472 | 473 | 10,700 |
| 2025/02/21 | 485 | 488 | 480 | 481 | 4,100 |
| 2025/02/20 | 491 | 494 | 486 | 487 | 3,400 |
| 2025/02/19 | 505 | 506 | 487 | 494 | 7,600 |
| 2025/02/18 | 510 | 510 | 503 | 503 | 2,900 |
| 2025/02/17 | 513 | 515 | 506 | 509 | 5,000 |
| 2025/02/14 | 519 | 519 | 502 | 503 | 6,700 |
| 2025/02/13 | 512 | 518 | 508 | 511 | 11,900 |
| 2025/02/12 | 490 | 513 | 488 | 512 | 45,400 |
| 2025/02/10 | 482 | 486 | 482 | 483 | 3,700 |
| 2025/02/07 | 490 | 493 | 474 | 481 | 40,300 |
| 2025/02/06 | 486 | 516 | 486 | 507 | 41,600 |
| 2025/02/05 | 471 | 489 | 471 | 486 | 8,600 |
| 2025/02/04 | 472 | 472 | 469 | 470 | 1,300 |
| 2025/02/03 | 472 | 472 | 470 | 471 | 2,600 |
| 2025/01/31 | 467 | 468 | 467 | 468 | 700 |
| 2025/01/30 | 470 | 470 | 467 | 470 | 2,100 |
| 2025/01/28 | 470 | 471 | 469 | 469 | 800 |
| 2025/01/27 | 469 | 470 | 469 | 470 | 2,100 |
| 2025/01/24 | 468 | 469 | 468 | 468 | 3,700 |
| 2025/01/23 | 470 | 472 | 468 | 471 | 3,700 |
| 2025/01/22 | 476 | 479 | 475 | 475 | 4,300 |
| 2025/01/21 | 475 | 479 | 475 | 476 | 900 |
| 2025/01/20 | 472 | 480 | 472 | 478 | 3,400 |
| 2025/01/17 | 477 | 481 | 472 | 472 | 5,100 |
| 2025/01/16 | 477 | 484 | 476 | 482 | 3,100 |
| 2025/01/15 | 475 | 480 | 474 | 480 | 5,900 |
| 2025/01/14 | 478 | 480 | 471 | 474 | 13,400 |
| 2025/01/10 | 470 | 472 | 465 | 470 | 10,500 |
| 2025/01/09 | 473 | 475 | 463 | 470 | 11,200 |
| 2025/01/08 | 473 | 474 | 470 | 473 | 4,500 |
| 2025/01/07 | 469 | 475 | 468 | 470 | 12,100 |
| 2025/01/06 | 450 | 463 | 450 | 463 | 9,400 |
| 2024/12/30 | 451 | 452 | 447 | 450 | 7,500 |
| 2024/12/27 | 447 | 450 | 446 | 448 | 5,000 |
| 2024/12/26 | 445 | 449 | 443 | 447 | 8,300 |
| 2024/12/25 | 452 | 452 | 447 | 451 | 2,400 |
| 2024/12/24 | 451 | 452 | 447 | 451 | 2,800 |
| 2024/12/23 | 447 | 452 | 445 | 451 | 8,600 |
| 2024/12/20 | 448 | 452 | 447 | 450 | 5,100 |
| 2024/12/19 | 449 | 458 | 449 | 454 | 5,400 |
| 2024/12/18 | 452 | 457 | 452 | 455 | 2,900 |
| 2024/12/17 | 455 | 456 | 453 | 453 | 2,100 |
| 2024/12/16 | 457 | 461 | 455 | 457 | 4,900 |
| 2024/12/13 | 457 | 458 | 454 | 457 | 3,200 |
| 2024/12/12 | 460 | 460 | 456 | 458 | 3,600 |
| 2024/12/11 | 458 | 462 | 458 | 460 | 3,200 |
| 2024/12/10 | 471 | 471 | 460 | 460 | 8,100 |
| 2024/12/09 | 462 | 471 | 462 | 471 | 6,100 |
| 2024/12/06 | 465 | 467 | 459 | 462 | 6,400 |
| 2024/12/05 | 461 | 466 | 461 | 463 | 8,700 |
| 2024/12/04 | 468 | 468 | 459 | 461 | 8,500 |
| 2024/12/03 | 481 | 481 | 473 | 475 | 5,200 |
| 2024/12/02 | 467 | 485 | 460 | 484 | 21,800 |
| 2024/11/29 | 451 | 467 | 451 | 467 | 11,800 |
| 2024/11/28 | 461 | 461 | 453 | 453 | 2,000 |
| 2024/11/27 | 461 | 462 | 452 | 462 | 26,000 |
| 2024/11/26 | 449 | 462 | 447 | 462 | 16,600 |
| 2024/11/25 | 448 | 449 | 447 | 447 | 2,600 |
| 2024/11/22 | 448 | 450 | 448 | 450 | 2,800 |
| 2024/11/21 | 447 | 451 | 447 | 451 | 2,100 |
| 2024/11/20 | 455 | 455 | 449 | 449 | 6,300 |
| 2024/11/19 | 456 | 456 | 453 | 455 | 1,800 |
| 2024/11/18 | 452 | 458 | 448 | 456 | 11,300 |
| 2024/11/15 | 447 | 451 | 440 | 451 | 8,100 |
| 2024/11/14 | 448 | 452 | 439 | 447 | 16,400 |
| 2024/11/13 | 450 | 451 | 447 | 449 | 9,200 |
| 2024/11/12 | 457 | 457 | 447 | 448 | 12,700 |
| 2024/11/11 | 448 | 456 | 444 | 456 | 30,600 |
| 2024/11/08 | 436 | 443 | 436 | 443 | 15,900 |
| 2024/11/07 | 435 | 436 | 434 | 435 | 2,600 |
| 2024/11/06 | 431 | 435 | 431 | 435 | 3,200 |
| 2024/11/05 | 430 | 432 | 430 | 430 | 6,900 |
| 2024/11/01 | 430 | 431 | 428 | 430 | 3,400 |
| 2024/10/31 | 428 | 433 | 427 | 433 | 2,200 |
| 2024/10/30 | 428 | 430 | 426 | 427 | 2,200 |
| 2024/10/29 | 425 | 428 | 421 | 428 | 1,000 |
| 2024/10/28 | 421 | 425 | 416 | 425 | 4,000 |
| 2024/10/25 | 432 | 432 | 419 | 421 | 8,000 |
| 2024/10/24 | 432 | 432 | 424 | 431 | 3,900 |
| 2024/10/23 | 429 | 437 | 428 | 432 | 3,500 |
| 2024/10/22 | 435 | 435 | 431 | 432 | 900 |
| 2024/10/21 | 431 | 435 | 431 | 434 | 2,400 |
| 2024/10/18 | 433 | 434 | 427 | 432 | 7,000 |
| 2024/10/17 | 434 | 436 | 434 | 434 | 1,300 |
| 2024/10/16 | 433 | 436 | 430 | 434 | 1,200 |
| 2024/10/15 | 427 | 437 | 427 | 436 | 4,400 |
| 2024/10/11 | 439 | 440 | 426 | 428 | 12,200 |
| 2024/10/10 | 436 | 438 | 436 | 438 | 3,200 |
| 2024/10/09 | 434 | 435 | 429 | 435 | 3,500 |
| 2024/10/08 | 436 | 436 | 429 | 429 | 4,100 |
| 2024/10/07 | 434 | 439 | 433 | 436 | 8,400 |
| 2024/10/04 | 434 | 434 | 428 | 433 | 4,300 |
| 2024/10/03 | 422 | 437 | 422 | 434 | 9,500 |
| 2024/10/02 | 423 | 424 | 420 | 420 | 5,100 |
| 2024/10/01 | 424 | 427 | 421 | 422 | 4,800 |
| 2024/09/30 | 421 | 423 | 418 | 420 | 7,200 |
| 2024/09/27 | 428 | 430 | 425 | 426 | 5,500 |
| 2024/09/26 | 425 | 427 | 421 | 424 | 9,900 |
| 2024/09/25 | 427 | 428 | 420 | 425 | 21,800 |
| 2024/09/24 | 430 | 430 | 424 | 426 | 12,200 |
| 2024/09/20 | 434 | 435 | 428 | 431 | 6,500 |
| 2024/09/19 | 422 | 435 | 422 | 431 | 5,200 |
| 2024/09/18 | 427 | 427 | 419 | 420 | 4,900 |
| 2024/09/17 | 433 | 433 | 419 | 421 | 12,800 |
| 2024/09/13 | 426 | 429 | 423 | 425 | 5,200 |
| 2024/09/12 | 426 | 427 | 421 | 427 | 5,700 |
| 2024/09/11 | 426 | 427 | 420 | 422 | 16,600 |
| 2024/09/10 | 430 | 430 | 427 | 430 | 7,800 |
| 2024/09/09 | 431 | 432 | 426 | 430 | 15,300 |
| 2024/09/06 | 441 | 442 | 433 | 439 | 7,600 |
| 2024/09/05 | 439 | 442 | 432 | 441 | 11,200 |
| 2024/09/04 | 440 | 447 | 440 | 440 | 18,700 |
| 2024/09/03 | 457 | 457 | 453 | 453 | 3,000 |
| 2024/09/02 | 459 | 459 | 453 | 455 | 3,500 |
| 2024/08/30 | 454 | 457 | 449 | 454 | 10,100 |
| 2024/08/29 | 460 | 463 | 450 | 450 | 9,800 |
| 2024/08/28 | 464 | 470 | 460 | 460 | 6,500 |
| 2024/08/27 | 470 | 472 | 463 | 471 | 5,200 |
| 2024/08/26 | 465 | 471 | 456 | 462 | 3,600 |
| 2024/08/23 | 469 | 477 | 465 | 465 | 6,700 |
| 2024/08/22 | 456 | 478 | 445 | 475 | 26,600 |
| 2024/08/21 | 451 | 459 | 448 | 459 | 5,300 |
| 2024/08/20 | 452 | 457 | 450 | 451 | 5,200 |
| 2024/08/19 | 451 | 460 | 447 | 450 | 11,400 |
| 2024/08/16 | 438 | 454 | 434 | 451 | 14,800 |