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 |
|---|---|---|---|---|---|
| 2024/05/07 | 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 |