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 |
---|---|---|---|---|---|
2022/12/30 | 423 | 425 | 423 | 425 | 1,000 |
2022/12/29 | 420 | 422 | 419 | 421 | 1,200 |
2022/12/28 | 420 | 421 | 420 | 420 | 4,600 |
2022/12/27 | 422 | 423 | 422 | 422 | 2,200 |
2022/12/26 | 430 | 430 | 422 | 423 | 3,400 |
2022/12/23 | 429 | 430 | 420 | 430 | 2,700 |
2022/12/22 | 430 | 430 | 429 | 429 | 300 |
2022/12/21 | 430 | 432 | 430 | 430 | 900 |
2022/12/20 | 429 | 439 | 429 | 430 | 2,000 |
2022/12/19 | 430 | 431 | 429 | 429 | 500 |
2022/12/16 | 430 | 432 | 430 | 431 | 2,800 |
2022/12/15 | 431 | 432 | 431 | 431 | 800 |
2022/12/14 | 430 | 431 | 430 | 431 | 1,400 |
2022/12/13 | 430 | 430 | 429 | 429 | 700 |
2022/12/12 | 432 | 432 | 430 | 430 | 12,000 |
2022/12/09 | 433 | 434 | 430 | 432 | 3,600 |
2022/12/08 | 435 | 435 | 434 | 434 | 800 |
2022/12/07 | 436 | 436 | 435 | 435 | 1,200 |
2022/12/06 | 437 | 437 | 436 | 436 | 300 |
2022/12/05 | 443 | 443 | 437 | 437 | 7,500 |
2022/12/02 | 442 | 443 | 440 | 443 | 2,000 |
2022/12/01 | 442 | 442 | 432 | 440 | 8,300 |
2022/11/30 | 443 | 443 | 443 | 443 | 700 |
2022/11/28 | 437 | 443 | 437 | 443 | 3,800 |
2022/11/25 | 450 | 450 | 450 | 450 | 200 |
2022/11/24 | 442 | 442 | 442 | 442 | 2,200 |
2022/11/21 | 447 | 448 | 442 | 442 | 400 |
2022/11/18 | 440 | 440 | 440 | 440 | 1,200 |
2022/11/17 | 438 | 443 | 438 | 443 | 1,400 |
2022/11/16 | 444 | 448 | 440 | 440 | 3,400 |
2022/11/15 | 437 | 439 | 437 | 439 | 1,500 |
2022/11/14 | 442 | 442 | 440 | 440 | 1,100 |
2022/11/11 | 455 | 455 | 440 | 440 | 5,600 |
2022/11/10 | 455 | 455 | 455 | 455 | 100 |
2022/11/09 | 453 | 459 | 451 | 451 | 500 |
2022/11/08 | 461 | 461 | 442 | 449 | 4,000 |
2022/11/07 | 467 | 467 | 461 | 461 | 6,900 |
2022/11/04 | 462 | 467 | 462 | 467 | 700 |
2022/11/02 | 457 | 460 | 457 | 460 | 300 |
2022/11/01 | 456 | 456 | 456 | 456 | 300 |
2022/10/28 | 450 | 450 | 450 | 450 | 100 |
2022/10/27 | 450 | 450 | 450 | 450 | 100 |
2022/10/19 | 453 | 453 | 453 | 453 | 100 |
2022/10/14 | 452 | 452 | 452 | 452 | 100 |
2022/10/13 | 455 | 455 | 455 | 455 | 100 |
2022/10/11 | 457 | 458 | 457 | 457 | 5,200 |
2022/10/07 | 456 | 464 | 456 | 457 | 1,500 |
2022/10/06 | 467 | 467 | 456 | 459 | 6,600 |
2022/10/05 | 460 | 467 | 460 | 467 | 1,400 |
2022/10/04 | 467 | 467 | 451 | 459 | 1,200 |
2022/10/03 | 446 | 462 | 446 | 454 | 1,200 |
2022/09/30 | 445 | 449 | 445 | 449 | 1,200 |
2022/09/29 | 453 | 453 | 453 | 453 | 300 |
2022/09/26 | 451 | 451 | 450 | 450 | 1,100 |
2022/09/21 | 455 | 455 | 451 | 454 | 1,700 |
2022/09/20 | 462 | 462 | 455 | 455 | 1,100 |
2022/09/16 | 459 | 459 | 459 | 459 | 1,500 |
2022/09/15 | 467 | 467 | 467 | 467 | 100 |
2022/09/14 | 469 | 469 | 461 | 461 | 3,700 |
2022/09/13 | 465 | 469 | 465 | 469 | 700 |
2022/09/12 | 469 | 469 | 462 | 464 | 2,600 |
2022/09/09 | 465 | 466 | 461 | 461 | 1,700 |
2022/09/08 | 465 | 465 | 464 | 465 | 1,500 |
2022/09/07 | 461 | 462 | 461 | 462 | 1,200 |
2022/09/06 | 460 | 476 | 460 | 461 | 6,700 |
2022/09/05 | 457 | 460 | 457 | 460 | 900 |
2022/09/02 | 455 | 457 | 452 | 456 | 8,000 |
2022/09/01 | 455 | 460 | 455 | 456 | 1,300 |
2022/08/31 | 455 | 460 | 455 | 456 | 3,200 |
2022/08/30 | 457 | 457 | 457 | 457 | 800 |
2022/08/29 | 453 | 459 | 453 | 457 | 4,100 |
2022/08/26 | 460 | 461 | 460 | 461 | 1,300 |
2022/08/25 | 461 | 462 | 460 | 460 | 1,300 |
2022/08/24 | 460 | 462 | 460 | 460 | 2,700 |
2022/08/23 | 463 | 464 | 463 | 463 | 1,100 |
2022/08/22 | 465 | 467 | 460 | 465 | 5,100 |
2022/08/19 | 470 | 470 | 470 | 470 | 200 |
2022/08/18 | 470 | 472 | 470 | 470 | 900 |
2022/08/17 | 470 | 471 | 468 | 470 | 1,200 |
2022/08/16 | 473 | 473 | 470 | 470 | 1,500 |
2022/08/15 | 477 | 478 | 475 | 476 | 1,500 |
2022/08/12 | 476 | 476 | 475 | 475 | 500 |
2022/08/10 | 483 | 484 | 479 | 479 | 5,300 |
2022/08/09 | 481 | 483 | 481 | 483 | 1,100 |
2022/08/08 | 478 | 481 | 477 | 481 | 800 |
2022/08/05 | 480 | 480 | 476 | 478 | 6,400 |
2022/08/04 | 476 | 484 | 475 | 484 | 2,100 |
2022/08/03 | 474 | 474 | 474 | 474 | 100 |
2022/08/01 | 472 | 473 | 472 | 473 | 1,100 |
2022/07/29 | 474 | 475 | 474 | 475 | 1,600 |
2022/07/28 | 479 | 479 | 479 | 479 | 200 |
2022/07/27 | 478 | 478 | 478 | 478 | 100 |
2022/07/22 | 480 | 480 | 477 | 477 | 1,100 |
2022/07/21 | 481 | 482 | 474 | 480 | 22,600 |
2022/07/20 | 488 | 493 | 485 | 489 | 9,200 |
2022/07/19 | 475 | 480 | 475 | 480 | 3,600 |
2022/07/15 | 481 | 481 | 469 | 473 | 10,800 |
2022/07/14 | 481 | 483 | 481 | 481 | 2,300 |
2022/07/13 | 481 | 484 | 480 | 480 | 2,400 |
2022/07/12 | 473 | 483 | 473 | 483 | 4,900 |
2022/07/11 | 480 | 481 | 474 | 475 | 5,400 |
2022/07/08 | 480 | 483 | 480 | 480 | 1,800 |
2022/07/07 | 479 | 481 | 479 | 479 | 2,900 |
2022/07/05 | 491 | 491 | 483 | 484 | 15,800 |
2022/07/04 | 484 | 484 | 483 | 483 | 500 |
2022/07/01 | 474 | 476 | 472 | 476 | 900 |
2022/06/30 | 471 | 482 | 471 | 474 | 3,100 |
2022/06/29 | 470 | 470 | 470 | 470 | 1,200 |
2022/06/28 | 470 | 472 | 470 | 472 | 500 |
2022/06/27 | 468 | 470 | 468 | 470 | 800 |
2022/06/24 | 465 | 468 | 465 | 468 | 300 |
2022/06/23 | 465 | 469 | 463 | 469 | 1,600 |
2022/06/22 | 475 | 475 | 460 | 465 | 3,400 |
2022/06/21 | 478 | 478 | 469 | 478 | 3,000 |
2022/06/20 | 483 | 483 | 468 | 472 | 3,100 |
2022/06/17 | 490 | 490 | 483 | 483 | 1,100 |
2022/06/16 | 494 | 494 | 491 | 491 | 400 |
2022/06/15 | 495 | 495 | 486 | 494 | 1,300 |
2022/06/14 | 496 | 496 | 494 | 495 | 1,600 |
2022/06/13 | 497 | 500 | 495 | 499 | 12,700 |
2022/06/10 | 509 | 510 | 506 | 509 | 5,500 |
2022/06/09 | 512 | 513 | 506 | 510 | 2,100 |
2022/06/08 | 512 | 512 | 509 | 512 | 900 |
2022/06/07 | 510 | 513 | 509 | 509 | 1,700 |
2022/06/06 | 517 | 519 | 513 | 513 | 6,700 |
2022/06/03 | 516 | 517 | 512 | 517 | 1,500 |
2022/06/02 | 510 | 516 | 507 | 516 | 2,800 |
2022/06/01 | 503 | 508 | 503 | 506 | 600 |
2022/05/31 | 513 | 513 | 502 | 506 | 6,100 |
2022/05/30 | 510 | 514 | 509 | 513 | 1,300 |
2022/05/27 | 511 | 522 | 507 | 507 | 1,300 |
2022/05/26 | 510 | 519 | 509 | 512 | 2,300 |
2022/05/25 | 518 | 518 | 507 | 510 | 1,900 |
2022/05/24 | 528 | 528 | 515 | 515 | 4,900 |
2022/05/23 | 537 | 537 | 525 | 526 | 7,700 |
2022/05/20 | 525 | 538 | 520 | 528 | 41,000 |
2022/05/19 | 585 | 588 | 570 | 584 | 17,400 |
2022/05/18 | 590 | 590 | 570 | 584 | 15,400 |
2022/05/17 | 549 | 563 | 543 | 560 | 1,400 |
2022/05/16 | 554 | 554 | 553 | 553 | 600 |
2022/05/13 | 559 | 559 | 549 | 554 | 400 |
2022/05/12 | 560 | 560 | 560 | 560 | 100 |
2022/05/11 | 559 | 559 | 555 | 555 | 200 |
2022/05/10 | 560 | 560 | 560 | 560 | 3,000 |
2022/05/09 | 567 | 567 | 560 | 560 | 5,200 |
2022/05/06 | 560 | 570 | 560 | 567 | 2,100 |
2022/05/02 | 555 | 569 | 550 | 559 | 3,000 |
2022/04/28 | 549 | 555 | 549 | 555 | 300 |
2022/04/26 | 541 | 549 | 541 | 549 | 400 |
2022/04/25 | 541 | 541 | 541 | 541 | 300 |
2022/04/22 | 540 | 545 | 540 | 540 | 1,600 |
2022/04/21 | 549 | 550 | 549 | 550 | 300 |
2022/04/20 | 551 | 551 | 550 | 550 | 1,600 |
2022/04/19 | 560 | 560 | 551 | 551 | 2,400 |
2022/04/14 | 564 | 565 | 564 | 564 | 1,300 |
2022/04/13 | 565 | 565 | 565 | 565 | 1,300 |
2022/04/12 | 575 | 575 | 569 | 569 | 1,200 |
2022/04/11 | 579 | 580 | 575 | 575 | 4,600 |
2022/04/08 | 579 | 579 | 579 | 579 | 500 |
2022/04/07 | 579 | 579 | 579 | 579 | 400 |
2022/04/06 | 580 | 584 | 579 | 579 | 4,100 |
2022/04/05 | 586 | 586 | 580 | 586 | 12,000 |
2022/04/04 | 586 | 586 | 586 | 586 | 1,100 |
2022/04/01 | 596 | 596 | 585 | 585 | 1,200 |
2022/03/31 | 579 | 596 | 579 | 596 | 900 |
2022/03/29 | 600 | 600 | 597 | 597 | 200 |
2022/03/25 | 602 | 604 | 601 | 602 | 800 |
2022/03/24 | 604 | 604 | 602 | 602 | 200 |
2022/03/22 | 607 | 608 | 607 | 608 | 1,200 |
2022/03/18 | 614 | 614 | 614 | 614 | 100 |
2022/03/14 | 624 | 625 | 624 | 624 | 3,600 |
2022/03/11 | 623 | 624 | 623 | 624 | 700 |
2022/03/10 | 611 | 613 | 611 | 613 | 400 |
2022/03/09 | 625 | 625 | 610 | 610 | 500 |
2022/03/08 | 618 | 625 | 616 | 625 | 800 |
2022/03/07 | 621 | 623 | 621 | 623 | 5,800 |
2022/03/04 | 606 | 621 | 606 | 621 | 1,200 |
2022/03/02 | 602 | 612 | 602 | 612 | 900 |
2022/03/01 | 604 | 605 | 604 | 604 | 300 |
2022/02/28 | 595 | 605 | 595 | 605 | 1,000 |
2022/02/24 | 596 | 596 | 595 | 595 | 800 |
2022/02/21 | 600 | 601 | 594 | 601 | 2,200 |
2022/02/18 | 609 | 609 | 609 | 609 | 100 |
2022/02/17 | 619 | 619 | 619 | 619 | 900 |
2022/02/14 | 619 | 619 | 619 | 619 | 100 |
2022/02/10 | 619 | 619 | 619 | 619 | 2,100 |
2022/02/09 | 611 | 619 | 611 | 619 | 300 |
2022/02/08 | 621 | 621 | 621 | 621 | 200 |
2022/02/07 | 621 | 621 | 615 | 621 | 7,900 |
2022/02/04 | 606 | 615 | 606 | 615 | 1,100 |
2022/02/02 | 609 | 615 | 609 | 615 | 700 |
2022/02/01 | 615 | 615 | 600 | 607 | 2,600 |
2022/01/31 | 610 | 610 | 610 | 610 | 100 |
2022/01/28 | 600 | 600 | 600 | 600 | 1,000 |
2022/01/25 | 605 | 605 | 605 | 605 | 100 |
2022/01/21 | 605 | 605 | 605 | 605 | 200 |
2022/01/20 | 605 | 605 | 605 | 605 | 900 |
2022/01/19 | 608 | 608 | 607 | 607 | 200 |
2022/01/18 | 612 | 612 | 604 | 612 | 1,300 |
2022/01/14 | 609 | 609 | 609 | 609 | 400 |
2022/01/13 | 607 | 609 | 605 | 609 | 1,000 |
2022/01/11 | 630 | 630 | 612 | 617 | 7,000 |
2022/01/07 | 621 | 621 | 620 | 620 | 2,200 |
2022/01/06 | 620 | 625 | 618 | 625 | 1,200 |
2022/01/05 | 635 | 635 | 625 | 625 | 5,900 |
2022/01/04 | 632 | 646 | 627 | 642 | 2,100 |