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 |
|---|---|---|---|---|---|
| 2024/07/26 | 470 | 478 | 469 | 469 | 17,300 |
| 2024/07/25 | 487 | 487 | 470 | 475 | 33,600 |
| 2024/07/24 | 494 | 497 | 489 | 491 | 7,400 |
| 2024/07/23 | 490 | 495 | 487 | 492 | 5,200 |
| 2024/07/22 | 504 | 505 | 487 | 487 | 38,600 |
| 2024/07/19 | 507 | 508 | 500 | 502 | 9,000 |
| 2024/07/18 | 515 | 515 | 506 | 509 | 8,300 |
| 2024/07/17 | 508 | 516 | 506 | 515 | 12,400 |
| 2024/07/16 | 494 | 508 | 494 | 508 | 15,200 |
| 2024/07/12 | 492 | 500 | 492 | 494 | 6,700 |
| 2024/07/11 | 488 | 494 | 483 | 494 | 18,200 |
| 2024/07/10 | 501 | 503 | 488 | 491 | 23,600 |
| 2024/07/09 | 495 | 501 | 495 | 501 | 9,100 |
| 2024/07/08 | 506 | 508 | 491 | 497 | 19,900 |
| 2024/07/05 | 510 | 510 | 499 | 506 | 29,500 |
| 2024/07/04 | 520 | 520 | 507 | 510 | 15,900 |
| 2024/07/03 | 509 | 520 | 508 | 520 | 16,600 |
| 2024/07/02 | 516 | 519 | 510 | 511 | 12,500 |
| 2024/07/01 | 515 | 519 | 504 | 516 | 23,400 |
| 2024/06/28 | 529 | 529 | 515 | 515 | 15,800 |
| 2024/06/27 | 527 | 535 | 525 | 529 | 23,900 |
| 2024/06/26 | 530 | 530 | 518 | 527 | 15,700 |
| 2024/06/25 | 531 | 540 | 524 | 530 | 23,200 |
| 2024/06/24 | 530 | 535 | 521 | 535 | 21,400 |
| 2024/06/21 | 535 | 536 | 527 | 530 | 14,500 |
| 2024/06/20 | 540 | 547 | 521 | 536 | 78,700 |
| 2024/06/19 | 530 | 540 | 527 | 540 | 64,000 |
| 2024/06/18 | 511 | 528 | 511 | 528 | 41,400 |
| 2024/06/17 | 513 | 513 | 505 | 511 | 14,300 |
| 2024/06/14 | 509 | 519 | 504 | 508 | 42,200 |
| 2024/06/13 | 519 | 519 | 499 | 512 | 48,700 |
| 2024/06/12 | 526 | 530 | 513 | 520 | 37,500 |
| 2024/06/11 | 534 | 554 | 522 | 525 | 96,900 |
| 2024/06/10 | 490 | 530 | 490 | 528 | 117,000 |
| 2024/06/07 | 486 | 488 | 482 | 484 | 8,400 |
| 2024/06/06 | 471 | 486 | 471 | 484 | 17,400 |
| 2024/06/05 | 485 | 485 | 470 | 474 | 34,000 |
| 2024/06/04 | 481 | 486 | 481 | 485 | 7,800 |
| 2024/06/03 | 491 | 491 | 481 | 484 | 30,700 |
| 2024/05/31 | 473 | 489 | 473 | 487 | 34,400 |
| 2024/05/30 | 462 | 478 | 452 | 473 | 68,500 |
| 2024/05/29 | 487 | 494 | 472 | 472 | 39,900 |
| 2024/05/28 | 500 | 500 | 489 | 489 | 22,200 |
| 2024/05/27 | 505 | 513 | 488 | 503 | 123,300 |
| 2024/05/24 | 472 | 503 | 471 | 502 | 213,600 |
| 2024/05/23 | 479 | 479 | 465 | 471 | 35,500 |
| 2024/05/22 | 458 | 480 | 458 | 479 | 81,900 |
| 2024/05/21 | 466 | 466 | 455 | 458 | 49,600 |
| 2024/05/20 | 442 | 465 | 441 | 464 | 161,700 |
| 2024/05/17 | 485 | 485 | 436 | 436 | 381,900 |
| 2024/05/16 | 456 | 469 | 454 | 467 | 199,700 |
| 2024/05/15 | 451 | 458 | 450 | 450 | 48,000 |
| 2024/05/14 | 447 | 457 | 443 | 449 | 40,400 |
| 2024/05/13 | 454 | 454 | 443 | 445 | 32,600 |
| 2024/05/10 | 455 | 457 | 450 | 454 | 34,000 |
| 2024/05/09 | 447 | 457 | 447 | 457 | 17,100 |
| 2024/05/08 | 449 | 453 | 447 | 447 | 9,500 |
| 2024/05/07 | 452 | 458 | 443 | 447 | 37,700 |
| 2024/05/02 | 452 | 458 | 443 | 452 | 36,400 |
| 2024/05/01 | 442 | 455 | 440 | 454 | 32,600 |
| 2024/04/30 | 441 | 444 | 438 | 442 | 20,600 |
| 2024/04/26 | 436 | 439 | 434 | 438 | 15,200 |
| 2024/04/25 | 445 | 446 | 435 | 436 | 37,900 |
| 2024/04/24 | 440 | 447 | 435 | 447 | 25,600 |
| 2024/04/23 | 438 | 454 | 434 | 438 | 111,500 |
| 2024/04/22 | 436 | 438 | 433 | 438 | 13,500 |
| 2024/04/19 | 436 | 437 | 429 | 434 | 27,800 |
| 2024/04/18 | 433 | 440 | 433 | 437 | 24,200 |
| 2024/04/17 | 436 | 440 | 431 | 439 | 30,500 |
| 2024/04/16 | 455 | 457 | 436 | 436 | 46,800 |
| 2024/04/15 | 459 | 459 | 451 | 455 | 12,800 |
| 2024/04/12 | 459 | 460 | 455 | 459 | 6,300 |
| 2024/04/11 | 451 | 459 | 448 | 459 | 15,900 |
| 2024/04/10 | 446 | 468 | 446 | 455 | 99,300 |
| 2024/04/09 | 437 | 446 | 435 | 446 | 48,600 |
| 2024/04/08 | 435 | 438 | 432 | 437 | 14,800 |
| 2024/04/05 | 430 | 434 | 427 | 433 | 28,500 |
| 2024/04/04 | 434 | 441 | 431 | 431 | 39,500 |
| 2024/04/03 | 429 | 438 | 428 | 437 | 27,800 |
| 2024/04/02 | 435 | 444 | 427 | 430 | 40,500 |
| 2024/04/01 | 452 | 454 | 435 | 437 | 71,600 |
| 2024/03/29 | 445 | 453 | 445 | 451 | 33,500 |
| 2024/03/28 | 442 | 450 | 440 | 444 | 13,400 |
| 2024/03/27 | 450 | 457 | 447 | 447 | 32,900 |
| 2024/03/26 | 452 | 466 | 446 | 449 | 121,600 |
| 2024/03/25 | 450 | 454 | 437 | 450 | 60,900 |
| 2024/03/22 | 447 | 456 | 443 | 450 | 62,700 |
| 2024/03/21 | 439 | 449 | 437 | 447 | 44,400 |
| 2024/03/19 | 434 | 440 | 433 | 437 | 15,500 |
| 2024/03/18 | 436 | 440 | 432 | 434 | 23,800 |
| 2024/03/15 | 442 | 442 | 436 | 436 | 15,400 |
| 2024/03/14 | 437 | 444 | 437 | 442 | 9,100 |
| 2024/03/13 | 438 | 445 | 433 | 442 | 35,600 |
| 2024/03/12 | 436 | 439 | 431 | 439 | 13,600 |
| 2024/03/11 | 442 | 444 | 431 | 439 | 125,000 |
| 2024/03/08 | 446 | 447 | 438 | 442 | 40,500 |
| 2024/03/07 | 443 | 445 | 439 | 445 | 10,500 |
| 2024/03/06 | 442 | 446 | 437 | 442 | 47,300 |
| 2024/03/05 | 438 | 444 | 433 | 442 | 60,400 |
| 2024/03/04 | 437 | 442 | 435 | 438 | 24,300 |
| 2024/03/01 | 430 | 437 | 430 | 436 | 24,300 |
| 2024/02/29 | 429 | 432 | 429 | 430 | 8,100 |
| 2024/02/28 | 430 | 433 | 428 | 428 | 4,600 |
| 2024/02/27 | 430 | 443 | 429 | 430 | 87,800 |
| 2024/02/26 | 426 | 434 | 426 | 426 | 103,000 |
| 2024/02/22 | 427 | 428 | 423 | 425 | 11,100 |
| 2024/02/21 | 424 | 427 | 422 | 427 | 12,400 |
| 2024/02/20 | 427 | 427 | 421 | 424 | 11,700 |
| 2024/02/19 | 425 | 427 | 422 | 425 | 19,000 |
| 2024/02/16 | 427 | 433 | 422 | 425 | 44,900 |
| 2024/02/15 | 427 | 433 | 424 | 428 | 19,300 |
| 2024/02/14 | 433 | 436 | 424 | 430 | 33,500 |
| 2024/02/13 | 430 | 449 | 421 | 432 | 160,000 |
| 2024/02/09 | 419 | 427 | 415 | 424 | 23,000 |
| 2024/02/08 | 423 | 426 | 420 | 420 | 11,400 |
| 2024/02/07 | 426 | 426 | 421 | 423 | 13,900 |
| 2024/02/06 | 425 | 430 | 422 | 426 | 14,800 |
| 2024/02/05 | 433 | 434 | 426 | 426 | 37,400 |
| 2024/02/02 | 426 | 435 | 412 | 434 | 74,500 |
| 2024/02/01 | 424 | 430 | 422 | 428 | 41,500 |
| 2024/01/31 | 423 | 425 | 421 | 424 | 7,700 |
| 2024/01/30 | 425 | 426 | 423 | 426 | 16,600 |
| 2024/01/29 | 422 | 425 | 421 | 424 | 15,900 |
| 2024/01/26 | 422 | 427 | 421 | 421 | 34,100 |
| 2024/01/25 | 417 | 422 | 415 | 420 | 26,100 |
| 2024/01/24 | 419 | 419 | 414 | 417 | 12,400 |
| 2024/01/23 | 418 | 420 | 416 | 420 | 8,100 |
| 2024/01/22 | 412 | 418 | 412 | 418 | 26,200 |
| 2024/01/19 | 415 | 416 | 412 | 412 | 7,300 |
| 2024/01/18 | 415 | 417 | 414 | 417 | 3,800 |
| 2024/01/17 | 418 | 418 | 413 | 415 | 17,700 |
| 2024/01/16 | 420 | 420 | 416 | 418 | 23,100 |
| 2024/01/15 | 419 | 420 | 417 | 419 | 8,000 |
| 2024/01/12 | 418 | 418 | 416 | 417 | 4,000 |
| 2024/01/11 | 417 | 421 | 416 | 418 | 18,700 |
| 2024/01/10 | 418 | 422 | 417 | 418 | 31,800 |
| 2024/01/09 | 416 | 424 | 416 | 420 | 61,200 |
| 2024/01/05 | 414 | 417 | 412 | 416 | 43,600 |
| 2024/01/04 | 413 | 414 | 411 | 414 | 5,800 |
| 2023/12/29 | 413 | 414 | 409 | 411 | 10,900 |
| 2023/12/28 | 407 | 415 | 405 | 413 | 46,100 |
| 2023/12/27 | 403 | 407 | 400 | 404 | 61,100 |
| 2023/12/26 | 404 | 406 | 402 | 402 | 25,300 |
| 2023/12/25 | 407 | 409 | 403 | 403 | 28,100 |
| 2023/12/22 | 408 | 409 | 404 | 409 | 41,500 |
| 2023/12/21 | 408 | 409 | 405 | 408 | 26,400 |
| 2023/12/20 | 405 | 409 | 404 | 407 | 14,000 |
| 2023/12/19 | 405 | 407 | 404 | 404 | 18,400 |
| 2023/12/18 | 407 | 409 | 405 | 407 | 11,500 |
| 2023/12/15 | 406 | 409 | 405 | 407 | 16,200 |
| 2023/12/14 | 407 | 409 | 406 | 407 | 15,000 |
| 2023/12/13 | 409 | 412 | 407 | 408 | 8,900 |
| 2023/12/12 | 409 | 412 | 408 | 409 | 11,900 |
| 2023/12/11 | 409 | 412 | 408 | 412 | 19,000 |
| 2023/12/08 | 410 | 412 | 408 | 409 | 9,000 |
| 2023/12/07 | 413 | 415 | 411 | 412 | 13,300 |
| 2023/12/06 | 411 | 414 | 410 | 414 | 6,700 |
| 2023/12/05 | 412 | 413 | 410 | 412 | 11,900 |
| 2023/12/04 | 413 | 413 | 411 | 412 | 9,100 |
| 2023/12/01 | 411 | 412 | 408 | 412 | 5,500 |
| 2023/11/30 | 409 | 410 | 408 | 409 | 6,800 |
| 2023/11/29 | 409 | 411 | 409 | 409 | 1,800 |
| 2023/11/28 | 409 | 410 | 408 | 409 | 3,200 |
| 2023/11/27 | 410 | 412 | 407 | 408 | 8,100 |
| 2023/11/24 | 411 | 411 | 409 | 410 | 2,200 |
| 2023/11/22 | 407 | 410 | 407 | 408 | 2,600 |
| 2023/11/21 | 408 | 409 | 408 | 408 | 2,000 |
| 2023/11/20 | 408 | 409 | 408 | 408 | 4,400 |
| 2023/11/17 | 406 | 408 | 404 | 406 | 13,200 |
| 2023/11/16 | 407 | 409 | 406 | 407 | 30,800 |
| 2023/11/15 | 412 | 412 | 408 | 409 | 17,300 |
| 2023/11/14 | 410 | 415 | 408 | 411 | 21,600 |
| 2023/11/13 | 409 | 412 | 407 | 412 | 14,800 |
| 2023/11/10 | 412 | 415 | 410 | 410 | 9,400 |
| 2023/11/09 | 414 | 414 | 411 | 411 | 6,100 |
| 2023/11/08 | 413 | 414 | 413 | 413 | 3,300 |
| 2023/11/07 | 413 | 417 | 413 | 415 | 5,600 |
| 2023/11/06 | 416 | 418 | 413 | 413 | 24,500 |
| 2023/11/02 | 414 | 417 | 412 | 417 | 11,000 |
| 2023/11/01 | 413 | 418 | 412 | 417 | 7,700 |
| 2023/10/31 | 413 | 413 | 408 | 413 | 21,500 |
| 2023/10/30 | 411 | 415 | 410 | 412 | 4,600 |
| 2023/10/27 | 411 | 414 | 410 | 412 | 12,000 |
| 2023/10/26 | 411 | 416 | 410 | 414 | 13,100 |
| 2023/10/25 | 417 | 417 | 411 | 411 | 19,100 |
| 2023/10/24 | 410 | 418 | 409 | 416 | 28,500 |
| 2023/10/23 | 415 | 415 | 409 | 410 | 23,800 |
| 2023/10/20 | 416 | 418 | 408 | 416 | 27,200 |
| 2023/10/19 | 412 | 417 | 407 | 416 | 104,600 |
| 2023/10/18 | 413 | 418 | 411 | 412 | 4,200 |
| 2023/10/17 | 414 | 419 | 413 | 413 | 4,500 |
| 2023/10/16 | 418 | 419 | 414 | 419 | 2,300 |
| 2023/10/13 | 413 | 418 | 413 | 417 | 8,100 |
| 2023/10/12 | 412 | 416 | 412 | 416 | 7,300 |
| 2023/10/11 | 415 | 415 | 410 | 412 | 8,000 |
| 2023/10/10 | 409 | 411 | 409 | 409 | 6,700 |
| 2023/10/06 | 412 | 417 | 408 | 408 | 18,100 |
| 2023/10/05 | 412 | 417 | 408 | 417 | 51,600 |
| 2023/10/04 | 406 | 412 | 406 | 412 | 11,200 |
| 2023/10/03 | 412 | 413 | 407 | 407 | 71,900 |