表示灯(7368)の株価時系列情報
表示灯(7368)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 |
|---|---|---|---|---|---|
| 2026/02/06 | 1,725 | 1,735 | 1,722 | 1,735 | 1,200 |
| 2026/02/05 | 1,735 | 1,735 | 1,725 | 1,726 | 1,000 |
| 2026/02/04 | 1,725 | 1,735 | 1,720 | 1,735 | 800 |
| 2026/02/03 | 1,720 | 1,730 | 1,720 | 1,730 | 1,500 |
| 2026/02/02 | 1,725 | 1,726 | 1,725 | 1,726 | 1,000 |
| 2026/01/30 | 1,725 | 1,731 | 1,725 | 1,725 | 4,300 |
| 2026/01/29 | 1,703 | 1,718 | 1,703 | 1,716 | 500 |
| 2026/01/28 | 1,707 | 1,721 | 1,703 | 1,703 | 600 |
| 2026/01/27 | 1,708 | 1,724 | 1,708 | 1,710 | 1,700 |
| 2026/01/26 | 1,720 | 1,725 | 1,718 | 1,725 | 1,000 |
| 2026/01/23 | 1,734 | 1,734 | 1,718 | 1,718 | 1,800 |
| 2026/01/22 | 1,714 | 1,730 | 1,714 | 1,728 | 2,900 |
| 2026/01/21 | 1,719 | 1,725 | 1,711 | 1,725 | 1,600 |
| 2026/01/20 | 1,720 | 1,727 | 1,719 | 1,719 | 1,200 |
| 2026/01/19 | 1,722 | 1,724 | 1,719 | 1,722 | 3,400 |
| 2026/01/16 | 1,728 | 1,728 | 1,720 | 1,728 | 1,700 |
| 2026/01/15 | 1,729 | 1,729 | 1,719 | 1,725 | 3,400 |
| 2026/01/14 | 1,728 | 1,728 | 1,724 | 1,724 | 2,200 |
| 2026/01/13 | 1,726 | 1,729 | 1,726 | 1,728 | 900 |
| 2026/01/09 | 1,715 | 1,718 | 1,706 | 1,718 | 1,300 |
| 2026/01/08 | 1,729 | 1,731 | 1,698 | 1,706 | 3,200 |
| 2026/01/07 | 1,732 | 1,732 | 1,720 | 1,725 | 2,200 |
| 2026/01/06 | 1,734 | 1,739 | 1,719 | 1,724 | 3,600 |
| 2026/01/05 | 1,696 | 1,733 | 1,695 | 1,722 | 2,200 |
| 2025/12/30 | 1,690 | 1,696 | 1,689 | 1,696 | 1,500 |
| 2025/12/29 | 1,680 | 1,687 | 1,678 | 1,687 | 1,500 |
| 2025/12/26 | 1,675 | 1,683 | 1,671 | 1,676 | 2,400 |
| 2025/12/25 | 1,700 | 1,700 | 1,685 | 1,685 | 3,300 |
| 2025/12/24 | 1,686 | 1,700 | 1,686 | 1,694 | 900 |
| 2025/12/23 | 1,667 | 1,685 | 1,665 | 1,685 | 12,500 |
| 2025/12/22 | 1,660 | 1,662 | 1,659 | 1,661 | 2,500 |
| 2025/12/19 | 1,662 | 1,664 | 1,658 | 1,662 | 2,700 |
| 2025/12/18 | 1,666 | 1,666 | 1,661 | 1,662 | 3,900 |
| 2025/12/17 | 1,684 | 1,684 | 1,672 | 1,672 | 2,500 |
| 2025/12/16 | 1,693 | 1,695 | 1,693 | 1,695 | 400 |
| 2025/12/15 | 1,705 | 1,705 | 1,691 | 1,693 | 2,000 |
| 2025/12/12 | 1,715 | 1,715 | 1,704 | 1,705 | 800 |
| 2025/12/11 | 1,725 | 1,725 | 1,683 | 1,704 | 2,400 |
| 2025/12/10 | 1,758 | 1,777 | 1,743 | 1,743 | 7,100 |
| 2025/12/09 | 1,720 | 1,737 | 1,719 | 1,734 | 3,400 |
| 2025/12/08 | 1,699 | 1,726 | 1,697 | 1,719 | 6,100 |
| 2025/12/05 | 1,682 | 1,694 | 1,682 | 1,694 | 1,100 |
| 2025/12/04 | 1,670 | 1,689 | 1,670 | 1,680 | 4,400 |
| 2025/12/03 | 1,666 | 1,669 | 1,664 | 1,666 | 1,100 |
| 2025/12/02 | 1,669 | 1,669 | 1,659 | 1,666 | 2,600 |
| 2025/12/01 | 1,660 | 1,669 | 1,659 | 1,667 | 700 |
| 2025/11/28 | 1,655 | 1,660 | 1,654 | 1,660 | 1,500 |
| 2025/11/27 | 1,659 | 1,659 | 1,654 | 1,658 | 500 |
| 2025/11/26 | 1,655 | 1,663 | 1,642 | 1,659 | 1,600 |
| 2025/11/25 | 1,668 | 1,668 | 1,643 | 1,651 | 1,900 |
| 2025/11/21 | 1,649 | 1,667 | 1,640 | 1,667 | 2,100 |
| 2025/11/20 | 1,665 | 1,666 | 1,644 | 1,649 | 3,200 |
| 2025/11/19 | 1,656 | 1,656 | 1,656 | 1,656 | 200 |
| 2025/11/18 | 1,672 | 1,672 | 1,642 | 1,654 | 2,600 |
| 2025/11/17 | 1,675 | 1,675 | 1,644 | 1,672 | 1,000 |
| 2025/11/14 | 1,690 | 1,699 | 1,653 | 1,675 | 6,700 |
| 2025/11/13 | 1,683 | 1,750 | 1,673 | 1,730 | 9,300 |
| 2025/11/12 | 1,627 | 1,688 | 1,617 | 1,673 | 5,800 |
| 2025/11/11 | 1,613 | 1,635 | 1,613 | 1,630 | 1,800 |
| 2025/11/10 | 1,618 | 1,625 | 1,618 | 1,620 | 2,300 |
| 2025/11/07 | 1,607 | 1,620 | 1,604 | 1,604 | 1,700 |
| 2025/11/06 | 1,624 | 1,644 | 1,621 | 1,623 | 3,500 |
| 2025/11/05 | 1,655 | 1,659 | 1,609 | 1,620 | 4,000 |
| 2025/11/04 | 1,630 | 1,672 | 1,626 | 1,666 | 4,800 |
| 2025/10/31 | 1,660 | 1,660 | 1,620 | 1,650 | 2,100 |
| 2025/10/30 | 1,626 | 1,661 | 1,622 | 1,660 | 1,500 |
| 2025/10/29 | 1,677 | 1,677 | 1,624 | 1,662 | 1,700 |
| 2025/10/28 | 1,663 | 1,668 | 1,663 | 1,663 | 300 |
| 2025/10/27 | 1,677 | 1,677 | 1,669 | 1,669 | 800 |
| 2025/10/24 | 1,686 | 1,688 | 1,677 | 1,678 | 2,100 |
| 2025/10/23 | 1,658 | 1,673 | 1,658 | 1,673 | 2,100 |
| 2025/10/22 | 1,663 | 1,664 | 1,654 | 1,654 | 700 |
| 2025/10/21 | 1,657 | 1,665 | 1,651 | 1,665 | 900 |
| 2025/10/20 | 1,649 | 1,677 | 1,649 | 1,670 | 2,700 |
| 2025/10/17 | 1,629 | 1,674 | 1,629 | 1,649 | 1,600 |
| 2025/10/16 | 1,624 | 1,669 | 1,624 | 1,646 | 1,800 |
| 2025/10/15 | 1,628 | 1,665 | 1,608 | 1,664 | 2,000 |
| 2025/10/14 | 1,628 | 1,628 | 1,606 | 1,626 | 1,600 |
| 2025/10/10 | 1,680 | 1,680 | 1,617 | 1,637 | 3,400 |
| 2025/10/09 | 1,685 | 1,689 | 1,685 | 1,689 | 700 |
| 2025/10/08 | 1,685 | 1,690 | 1,678 | 1,685 | 1,600 |
| 2025/10/07 | 1,716 | 1,718 | 1,690 | 1,690 | 2,400 |
| 2025/10/06 | 1,696 | 1,729 | 1,690 | 1,729 | 500 |
| 2025/10/03 | 1,682 | 1,700 | 1,681 | 1,696 | 900 |
| 2025/10/02 | 1,710 | 1,725 | 1,679 | 1,693 | 2,100 |
| 2025/10/01 | 1,742 | 1,742 | 1,713 | 1,713 | 1,900 |
| 2025/09/30 | 1,743 | 1,744 | 1,732 | 1,742 | 1,300 |
| 2025/09/29 | 1,750 | 1,754 | 1,715 | 1,715 | 2,200 |
| 2025/09/26 | 1,766 | 1,766 | 1,754 | 1,754 | 400 |
| 2025/09/25 | 1,759 | 1,766 | 1,747 | 1,766 | 2,200 |
| 2025/09/24 | 1,747 | 1,755 | 1,746 | 1,755 | 2,200 |
| 2025/09/22 | 1,755 | 1,761 | 1,744 | 1,747 | 3,600 |
| 2025/09/19 | 1,745 | 1,755 | 1,745 | 1,746 | 1,200 |
| 2025/09/18 | 1,761 | 1,761 | 1,745 | 1,757 | 3,000 |
| 2025/09/17 | 1,755 | 1,759 | 1,746 | 1,748 | 2,300 |
| 2025/09/16 | 1,752 | 1,755 | 1,749 | 1,755 | 2,000 |
| 2025/09/12 | 1,753 | 1,754 | 1,751 | 1,751 | 1,800 |
| 2025/09/11 | 1,768 | 1,768 | 1,751 | 1,760 | 1,300 |
| 2025/09/10 | 1,768 | 1,768 | 1,756 | 1,768 | 700 |
| 2025/09/09 | 1,774 | 1,775 | 1,750 | 1,750 | 2,100 |
| 2025/09/08 | 1,780 | 1,780 | 1,751 | 1,763 | 2,200 |
| 2025/09/05 | 1,775 | 1,780 | 1,760 | 1,780 | 1,900 |
| 2025/09/04 | 1,760 | 1,780 | 1,760 | 1,765 | 1,300 |
| 2025/09/03 | 1,750 | 1,756 | 1,750 | 1,750 | 500 |
| 2025/09/02 | 1,747 | 1,756 | 1,736 | 1,756 | 2,600 |
| 2025/09/01 | 1,745 | 1,745 | 1,729 | 1,745 | 1,200 |
| 2025/08/29 | 1,745 | 1,748 | 1,723 | 1,747 | 1,500 |
| 2025/08/28 | 1,733 | 1,748 | 1,730 | 1,740 | 2,800 |
| 2025/08/27 | 1,742 | 1,742 | 1,733 | 1,733 | 1,100 |
| 2025/08/26 | 1,738 | 1,742 | 1,720 | 1,742 | 1,800 |
| 2025/08/25 | 1,734 | 1,740 | 1,723 | 1,732 | 2,500 |
| 2025/08/22 | 1,732 | 1,738 | 1,715 | 1,730 | 2,900 |
| 2025/08/21 | 1,732 | 1,739 | 1,702 | 1,733 | 5,300 |
| 2025/08/20 | 1,719 | 1,741 | 1,717 | 1,732 | 2,800 |
| 2025/08/19 | 1,737 | 1,737 | 1,701 | 1,710 | 5,800 |
| 2025/08/18 | 1,757 | 1,757 | 1,730 | 1,737 | 2,900 |
| 2025/08/15 | 1,763 | 1,763 | 1,747 | 1,758 | 1,900 |
| 2025/08/14 | 1,745 | 1,762 | 1,742 | 1,761 | 6,400 |
| 2025/08/13 | 1,792 | 1,792 | 1,734 | 1,752 | 7,800 |
| 2025/08/12 | 1,720 | 1,789 | 1,720 | 1,789 | 10,800 |
| 2025/08/08 | 1,708 | 1,740 | 1,696 | 1,710 | 7,200 |
| 2025/08/07 | 1,700 | 1,719 | 1,690 | 1,691 | 3,000 |
| 2025/08/06 | 1,695 | 1,702 | 1,675 | 1,692 | 2,000 |
| 2025/08/05 | 1,690 | 1,694 | 1,690 | 1,693 | 2,600 |
| 2025/08/04 | 1,704 | 1,708 | 1,690 | 1,692 | 3,900 |
| 2025/08/01 | 1,707 | 1,711 | 1,693 | 1,708 | 2,300 |
| 2025/07/31 | 1,676 | 1,700 | 1,676 | 1,700 | 3,100 |
| 2025/07/30 | 1,672 | 1,688 | 1,672 | 1,676 | 600 |
| 2025/07/29 | 1,681 | 1,688 | 1,668 | 1,687 | 4,700 |
| 2025/07/28 | 1,674 | 1,680 | 1,667 | 1,680 | 1,900 |
| 2025/07/25 | 1,675 | 1,675 | 1,656 | 1,674 | 2,100 |
| 2025/07/24 | 1,671 | 1,679 | 1,667 | 1,675 | 2,700 |
| 2025/07/23 | 1,670 | 1,678 | 1,667 | 1,674 | 4,300 |
| 2025/07/22 | 1,668 | 1,685 | 1,658 | 1,681 | 7,600 |
| 2025/07/18 | 1,626 | 1,647 | 1,621 | 1,638 | 1,600 |
| 2025/07/17 | 1,618 | 1,630 | 1,618 | 1,626 | 2,600 |
| 2025/07/16 | 1,605 | 1,618 | 1,605 | 1,618 | 4,800 |
| 2025/07/15 | 1,599 | 1,609 | 1,598 | 1,605 | 6,600 |
| 2025/07/14 | 1,600 | 1,603 | 1,596 | 1,599 | 9,800 |
| 2025/07/11 | 1,599 | 1,600 | 1,596 | 1,600 | 1,600 |
| 2025/07/10 | 1,595 | 1,599 | 1,595 | 1,596 | 800 |
| 2025/07/09 | 1,595 | 1,600 | 1,595 | 1,600 | 5,500 |
| 2025/07/08 | 1,590 | 1,603 | 1,590 | 1,600 | 12,100 |
| 2025/07/07 | 1,587 | 1,600 | 1,587 | 1,600 | 8,800 |
| 2025/07/04 | 1,599 | 1,601 | 1,582 | 1,589 | 10,500 |
| 2025/07/03 | 1,600 | 1,605 | 1,593 | 1,599 | 10,800 |
| 2025/07/02 | 1,612 | 1,616 | 1,611 | 1,611 | 15,200 |
| 2025/07/01 | 1,604 | 1,618 | 1,600 | 1,615 | 20,300 |
| 2025/06/30 | 1,611 | 1,611 | 1,605 | 1,606 | 1,300 |
| 2025/06/27 | 1,610 | 1,610 | 1,610 | 1,610 | 400 |
| 2025/06/26 | 1,613 | 1,614 | 1,611 | 1,611 | 1,700 |
| 2025/06/25 | 1,625 | 1,626 | 1,604 | 1,613 | 11,500 |
| 2025/06/24 | 1,608 | 1,614 | 1,596 | 1,614 | 42,100 |
| 2025/06/23 | 1,612 | 1,613 | 1,591 | 1,597 | 14,100 |
| 2025/06/20 | 1,606 | 1,616 | 1,606 | 1,611 | 2,600 |
| 2025/06/19 | 1,610 | 1,612 | 1,606 | 1,606 | 13,100 |
| 2025/06/18 | 1,610 | 1,612 | 1,602 | 1,608 | 2,300 |
| 2025/06/17 | 1,613 | 1,615 | 1,600 | 1,615 | 5,600 |
| 2025/06/16 | 1,588 | 1,620 | 1,588 | 1,608 | 4,400 |
| 2025/06/13 | 1,582 | 1,596 | 1,582 | 1,588 | 18,300 |
| 2025/06/12 | 1,592 | 1,592 | 1,583 | 1,588 | 4,200 |
| 2025/06/11 | 1,580 | 1,589 | 1,580 | 1,582 | 5,500 |
| 2025/06/10 | 1,585 | 1,585 | 1,579 | 1,580 | 3,700 |
| 2025/06/09 | 1,576 | 1,579 | 1,574 | 1,579 | 1,100 |
| 2025/06/06 | 1,574 | 1,577 | 1,574 | 1,577 | 1,100 |
| 2025/06/05 | 1,577 | 1,577 | 1,574 | 1,575 | 1,000 |
| 2025/06/04 | 1,577 | 1,577 | 1,576 | 1,577 | 1,300 |
| 2025/06/03 | 1,578 | 1,580 | 1,570 | 1,577 | 3,800 |
| 2025/06/02 | 1,572 | 1,587 | 1,565 | 1,572 | 3,800 |
| 2025/05/30 | 1,574 | 1,575 | 1,571 | 1,573 | 1,500 |
| 2025/05/29 | 1,574 | 1,590 | 1,570 | 1,573 | 2,700 |
| 2025/05/28 | 1,570 | 1,574 | 1,567 | 1,572 | 1,500 |
| 2025/05/27 | 1,571 | 1,574 | 1,570 | 1,570 | 1,200 |
| 2025/05/26 | 1,583 | 1,585 | 1,553 | 1,573 | 4,300 |
| 2025/05/23 | 1,585 | 1,585 | 1,572 | 1,576 | 1,400 |
| 2025/05/22 | 1,574 | 1,580 | 1,563 | 1,580 | 2,300 |
| 2025/05/21 | 1,568 | 1,575 | 1,568 | 1,574 | 1,100 |
| 2025/05/20 | 1,572 | 1,576 | 1,563 | 1,568 | 3,600 |
| 2025/05/19 | 1,579 | 1,591 | 1,552 | 1,572 | 6,600 |
| 2025/05/16 | 1,626 | 1,626 | 1,570 | 1,579 | 6,800 |
| 2025/05/15 | 1,604 | 1,617 | 1,601 | 1,617 | 4,500 |
| 2025/05/14 | 1,610 | 1,610 | 1,580 | 1,600 | 3,800 |
| 2025/05/13 | 1,591 | 1,603 | 1,589 | 1,603 | 1,400 |
| 2025/05/12 | 1,551 | 1,589 | 1,551 | 1,589 | 1,300 |
| 2025/05/09 | 1,570 | 1,608 | 1,570 | 1,580 | 1,800 |
| 2025/05/08 | 1,588 | 1,588 | 1,584 | 1,588 | 500 |
| 2025/05/07 | 1,588 | 1,588 | 1,565 | 1,588 | 1,400 |
| 2025/05/02 | 1,585 | 1,590 | 1,585 | 1,588 | 1,800 |
| 2025/05/01 | 1,585 | 1,585 | 1,585 | 1,585 | 1,100 |
| 2025/04/30 | 1,619 | 1,619 | 1,584 | 1,610 | 1,300 |
| 2025/04/28 | 1,630 | 1,666 | 1,540 | 1,619 | 19,600 |
| 2025/04/25 | 1,625 | 1,625 | 1,611 | 1,611 | 1,600 |
| 2025/04/24 | 1,607 | 1,607 | 1,600 | 1,607 | 1,200 |
| 2025/04/23 | 1,625 | 1,627 | 1,606 | 1,607 | 1,000 |
| 2025/04/22 | 1,626 | 1,626 | 1,601 | 1,603 | 900 |
| 2025/04/21 | 1,611 | 1,628 | 1,611 | 1,620 | 500 |
| 2025/04/18 | 1,592 | 1,600 | 1,592 | 1,600 | 1,700 |
| 2025/04/17 | 1,540 | 1,592 | 1,540 | 1,570 | 2,900 |
| 2025/04/16 | 1,565 | 1,586 | 1,546 | 1,546 | 2,200 |
| 2025/04/15 | 1,590 | 1,590 | 1,575 | 1,585 | 600 |